List of Securities Quotation: IDX SMC Composite Date: Wednesday, 02 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. 10,400 11,000 10,400 11,000 600 6,849,400 73,292,080,000 4,304 893.612 11,025 J 100 11,000 T/B 515,000 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,800 J 500 0 B 0 3 ABMM ABM Investama Tbk. 955 930 910 930 -25 3,400 3,098,000 7 24.800 910 J 400 905 B 100 4 ACES Ace Hardware Indonesia Tbk. 1,585 1,625 1,570 1,625 40 25,093,000 40,522,528,000 6,614 1,981.707 1,630 J 957,000 1,625 T/B 8,100 5 ADHI Adhi Karya (Persero) Tbk. 605 615 600 610 5 4,872,800 2,968,033,000 685 479.059 610 T/J 712,200 605 B 1,524,500 6 ADMF Adira Dinamika Multi Finance Tbk. 7,775 7,825 7,725 7,750 -25 43,200 335,242,500 107 333.333 7,775 J 3,300 7,750 T/B 5,800 7 ADRO Adaro Energy Tbk. 1,140 1,215 1,135 1,215 75 267,164,700 317,812,812,000 22,032 110.455 1,215 T/J 701,000 1,210 B 1,378,600 8 AGII Aneka Gas Industri Tbk. 488 505 488 496 8 353,400 176,029,900 103 45.091 498 J 28,700 496 T/B 2,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 380 388 380 384 4 36,359,500 13,939,063,400 2,274 627.369 384 T/J 1,372,100 382 B 291,400 10 AGRS Bank IBK Indonesia Tbk. 190 204 190 200 10 100,300 19,924,300 50 181.818 200 T/J 36,400 198 B 22,100 11 AKRA AKR Corporindo Tbk. 2,950 2,980 2,930 2,960 10 16,424,800 48,560,118,000 1,819 2,359.111 2,960 T/J 4,560,500 2,950 B 136,700 12 AMAG Asuransi Multi Artha Guna Tbk. 204 208 200 208 4 95,400 19,528,200 76 198.095 208 T/J 87,800 204 B 11,400 13 AMAR Bank Amar Indonesia Tbk. 358 362 350 352 -6 45,700 16,226,400 24 202.299 360 J 600 354 B 200 14 AMFG Asahimas Flat Glass Tbk. 2,540 2,560 2,530 2,530 -10 2,100 5,372,000 5 103.265 2,560 J 8,600 2,520 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,120 0 0 2,120 0 0 0 0 111.579 2,120 J 3,100 2,100 B 2,500 16 AMRT Sumber Alfaria Trijaya Tbk. 705 715 700 700 -5 3,876,500 2,718,035,500 408 1,786.216 705 J 300 700 T/B 33,500 17 ANJT Austindo Nusantara Jaya Tbk. 540 540 540 540 0 12,800 6,912,000 8 45.000 555 J 300 540 T/B 5,900 18 ANTM Aneka Tambang Tbk. 840 855 830 850 10 126,138,900 106,393,986,000 7,260 560.427 850 T/J 13,845,800 845 B 3,017,100 19 APIC Pacific Strategic Financial Tbk. 855 870 850 865 10 13,022,300 11,168,502,000 2,610 920.056 865 T/J 3,400 860 B 115,000 20 APLN Agung Podomoro Land Tbk. 116 121 117 120 4 43,445,500 5,179,844,000 2,627 32.877 120 T/J 1,713,000 119 B 467,100 21 ARII Atlas Resources Tbk. 450 0 0 450 0 0 0 0 30.000 440 J 15,000 430 B 1,200 22 ARNA Arwana Citramulia Tbk. 444 446 444 446 2 3,075,800 1,371,008,600 68 3,031.333 446 T/J 197,300 442 B 33,700 23 ARTO Bank Jago Tbk. 2,790 2,800 2,710 2,760 -30 145,600 403,075,000 97 13,909.888 2,780 J 800 2,750 B 5,500 24 ASMI Asuransi Kresna Mitra Tbk. 1,110 1,105 1,100 1,100 -10 9,700 10,710,000 11 2,037.037 1,100 T/J 1,700 1,085 B 2,300 25 ASRI Alam Sutera Realty Tbk. 125 128 125 126 1 50,931,800 6,421,361,600 1,365 120.000 127 J 3,420,200 126 T/B 302,900 26 ASSA Adi Sarana Armada Tbk. 565 580 555 560 -5 7,632,800 4,343,276,000 891 143.590 565 J 131,800 560 T/B 312,300 27 ATIC Anabatic Technologies Tbk. 590 590 555 555 -35 800 465,000 4 79.286 630 J 200 560 B 2,300 28 AUTO Astra Otoparts Tbk. 890 905 890 895 5 470,800 423,668,000 222 809.442 900 J 132,400 895 T/B 92,100 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,700 85,000 3 57.388 50 T/J 35,888,600 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 400 398 398 0 547,100 218,805,800 20 293.435 400 J 6,800 398 T/B 14,800 31 BALI Bali Towerindo Sentra Tbk. 850 0 0 850 0 0 0 0 1,062.500 890 J 3,700 840 B 1,500 32 BBKP Bank Bukopin Tbk. 286 290 278 280 -6 216,148,700 61,008,828,600 6,427 83.962 282 J 2,532,100 280 T/B 16,010,400 33 BBMD Bank Mestika Dharma Tbk. 1,635 0 0 1,635 0 0 0 0 118.478 1,585 J 10,500 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,580 1,590 1,565 1,585 5 20,835,200 32,875,334,500 3,442 206.739 1,590 J 951,200 1,585 T/B 1,475,200 35 BBYB Bank Yudha Bhakti Tbk. 274 274 270 270 -4 54,600 14,758,400 8 274.893 270 T/J 50,000 264 B 2,500 36 BCAP MNC Kapital Indonesia Tbk. 127 128 123 127 0 654,900 82,448,100 116 360.161 127 T/J 66,200 126 B 137,700 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 6,500 38 BDMN Bank Danamon Indonesia Tbk. 2,690 2,700 2,610 2,630 -60 6,912,900 18,210,000,000 1,803 1.485 2,640 J 32,800 2,630 T/B 89,500 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 623,300 31,165,000 9 217.306 50 T/J 957,546,100 0 B 0 40 BELL Trisula Textile Industries Tbk. 155 155 153 154 -1 3,924,300 606,832,600 288 513.333 154 T/J 110,400 153 B 309,600 41 BEST Bekasi Fajar Industrial Estate Tbk. 155 168 154 157 2 257,806,000 41,644,422,900 7,397 92.353 158 J 918,300 157 T/B 2,677,100 42 BFIN BFI Finance Indonesia Tbk. 412 418 408 416 4 7,605,700 3,154,995,000 502 2,131.803 418 J 179,000 416 T/B 4,190,400 43 BHAT Bhakti Multi Artha Tbk. 462 466 456 460 -2 149,135,100 68,794,443,800 3,179 446.602 462 J 151,100 460 T/B 10,000 44 BHIT MNC Investama Tbk. 50 50 50 50 0 122,900 6,145,000 6 146.220 50 T/J 85,997,900 0 B 0 45 BINA Bank Ina Perdana Tbk. 815 820 810 810 -5 342,000 277,336,000 34 457.637 810 T/J 141,900 805 B 4,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 561,900 28,095,000 11 35.714 50 T/J 55,425,800 0 B 0 47 BIRD Blue Bird Tbk. 1,030 1,045 1,020 1,020 -10 962,700 989,517,000 229 15.692 1,030 J 39,400 1,020 T/B 115,600 48 BISI BISI International Tbk. 910 920 895 910 0 1,474,200 1,342,599,500 350 455.000 915 J 102,000 910 T/B 98,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,085 1,095 1,070 1,080 -5 8,704,700 9,399,495,500 1,533 180.000 1,080 T/J 114,200 1,075 B 144,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 590 600 585 590 0 13,390,800 7,934,742,500 2,021 137.209 595 J 2,896,100 590 T/B 1,423,500 51 BKSL Sentul City Tbk. 50 50 50 50 0 230,600 11,530,000 20 3.455 50 T/J 269,503,700 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 73 73 72 73 0 15,700 1,146,000 3 167.508 75 J 16,500 73 T/B 94,600 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,100 55,000 2 0.658 50 T/J 175,278,700 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,350 0 0 3,350 0 0 0 0 223.333 3,350 J 10,000 3,120 B 100 55 BMAS Bank Maspion Indonesia Tbk. 278 290 280 290 12 5,300 1,485,600 10 90.625 290 T/J 11,600 286 B 100 56 BMTR Global Mediacom Tbk. 298 302 292 294 -4 45,976,400 13,614,028,000 3,388 239.297 294 T/J 713,000 292 B 4,228,700 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,398,100 119,905,000 637 0.172 50 T/J 99,886,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 830 845 825 825 -5 3,406,500 2,826,808,500 546 6.091 830 J 1,200 825 T/B 238,900 59 BNII Bank Maybank Indonesia Tbk. 232 260 232 244 12 61,362,000 15,389,619,200 4,666 2.907 246 J 57,000 244 T/B 215,200 60 BNLI Bank Permata Tbk. 1,325 1,330 1,320 1,320 -5 19,994,400 26,454,124,000 257 14.372 1,325 J 14,407,400 1,320 T/B 35,230,600 61 BOGA Bintang Oto Global Tbk. 1,410 1,420 1,395 1,410 0 116,992,900 165,133,444,000 4,818 1,368.932 1,410 T/J 52,700 1,405 B 32,500 62 BOLT Garuda Metalindo Tbk. 740 695 690 690 -50 2,200 1,518,500 9 125.455 690 T/J 600 0 B 0 63 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 19,000 22,800,000 1 1,279.727 1,210 J 15,400 1,200 T/B 135,400 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 0 400 1,900,000 1 184.864 5,000 J 100 4,550 B 3,600 66 BRIS Bank BRIsyariah Tbk. 975 990 970 970 -5 69,416,700 67,718,116,500 7,472 190.196 970 T/J 805,800 965 B 2,555,000 67 BRMS Bumi Resources Minerals Tbk. 59 61 55 55 -4 886,015,600 51,229,300,400 5,165 8.661 55 T/J 20,256,400 0 B 0 68 BSDE Bumi Serpong Damai Tbk. 780 790 775 780 0 42,125,700 32,885,864,500 1,241 152.790 785 J 1,150,900 780 T/B 4,859,800 69 BSIM Bank Sinarmas Tbk. 505 505 500 505 0 10,800 5,400,500 8 344.430 505 T/J 8,200 500 B 8,600 70 BSSR Baramulti Suksessarana Tbk. 1,395 1,440 1,400 1,415 20 42,400 60,339,500 15 72.564 1,420 J 30,700 1,405 B 1,600 71 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 100,000 5,000,000 1 383.083 50 T/J 7,733,500 0 B 0 73 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 74 BTPN Bank BTPN Tbk. 2,320 2,430 2,330 2,330 10 81,700 191,379,000 84 451.059 2,350 J 700 2,330 T/B 15,200 75 BTPS Bank BTPN Syariah Tbk. 3,770 3,870 3,750 3,790 20 7,563,400 28,884,022,000 3,474 388.718 3,790 T/J 175,300 3,780 B 94,500 76 BUKK Bukaka Teknik Utama Tbk. 790 805 790 800 10 13,000 10,310,000 18 135.593 805 J 9,900 800 T/B 100 77 BULL Buana Lintas Lautan Tbk. 294 320 294 312 18 361,173,900 108,687,533,800 12,181 30.511 314 J 3,108,300 312 T/B 7,591,800 78 BUMI Bumi Resources Tbk. 50 52 50 50 0 1,381,787,300 69,191,625,600 10,830 2.902 50 T/J 198,297,700 0 B 0 79 BWPT Eagle High Plantations Tbk. 118 122 116 121 3 453,414,700 54,308,842,500 10,249 26.464 121 T/J 8,044,500 120 B 2,993,300 80 BYAN Bayan Resources Tbk. 12,950 12,900 12,600 12,600 -350 13,600 174,560,000 26 217.241 12,775 J 1,200 12,600 T/B 1,900 81 CAMP Campina Ice Cream Industry Tbk. 264 310 252 300 36 10,705,000 3,157,001,000 1,990 90.909 300 T/J 75,900 298 B 151,000 82 CARE Metro Healthcare Indonesia Tbk. 350 358 348 350 0 151,588,800 53,599,253,000 3,158 339.806 350 T/J 222,600 348 B 543,400 83 CASA Capital Financial Indonesia Tbk. 388 390 388 390 2 12,000 4,662,000 21 712.498 390 T/J 49,600 388 B 22,100 84 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 2,020 1,995 2,000 0 392,700 786,758,500 304 413.223 2,000 T/J 70,300 1,995 B 22,900 85 CENT Centratama Telekomunikasi Indonesia Tbk. 142 144 133 133 -9 19,717,500 2,690,122,200 1,665 851.200 134 J 293,700 133 T/B 601,800 86 CITA Cita Mineral Investindo Tbk. 1,995 2,000 1,960 2,000 5 4,900 9,757,500 8 7,257.421 2,000 T/J 500 1,995 B 2,500 87 CLAY Citra Putra Realty Tbk. 1,960 0 0 1,960 0 0 0 0 1,088.889 1,955 J 3,400 0 B 0 88 CLEO Sariguna Primatirta Tbk. 520 535 520 525 5 11,022,400 5,839,619,500 1,367 2,282.609 530 J 15,900 525 T/B 20,000 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,095 1,100 1,090 1,095 0 106,800 117,184,000 41 104.779 1,100 J 1,100 1,095 T/B 35,500 90 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 91 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 0 J 0 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 330 330 310 310 -20 2,400 787,200 7 156.435 322 J 6,200 314 B 17,800 93 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 200 2,280 B 100 94 CTRA Ciputra Development Tbk. 745 765 745 750 5 26,517,800 19,944,029,500 1,979 167.921 750 T/J 118,700 745 B 1,456,700 95 DAYA Duta Intidaya Tbk. 440 0 0 440 0 0 0 0 245.673 410 J 5,200 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,700 1,695 1,685 1,685 -15 7,000 11,826,500 9 3,382.040 1,685 T/J 500 1,680 B 2,500 97 DEWA Darma Henwa Tbk 50 50 50 50 0 1,182,900 59,145,000 25 16.496 50 T/J 284,748,800 0 B 0 98 DILD Intiland Development Tbk. 179 185 181 182 3 27,747,400 5,083,425,200 1,746 31.715 183 J 111,500 182 T/B 600 99 DIVA Distribusi Voucher Nusantara Tbk. 1,870 1,950 1,870 1,920 50 94,100 179,982,500 60 65.085 1,925 J 8,600 1,920 T/B 300 100 DLTA Delta Djakarta Tbk. 4,780 4,810 4,750 4,770 -10 484,700 2,314,962,000 474 28,513.360 4,770 T/J 5,100 4,760 B 18,600 101 DMAS Puradelta Lestari Tbk. 224 232 224 226 2 45,569,400 10,384,625,000 2,402 107.619 228 J 5,040,900 226 T/B 2,159,600 102 DMMX Digital Mediatama Maxima Tbk. 196 208 196 208 12 8,982,100 1,833,502,500 911 90.435 208 T/J 786,800 206 B 78,800 103 DMND Diamond Food Indonesia Tbk. 940 940 935 940 0 14,100 13,215,500 34 102.732 940 T/J 3,400 935 B 10,100 104 DNAR Bank Oke Indonesia Tbk. 240 240 240 240 0 9,200 2,208,000 6 218.182 258 J 102,300 240 T/B 700 105 DNET Indoritel Makmur Internasional Tbk. 3,400 3,380 3,300 3,370 -30 22,100 72,953,000 11 2,960.321 3,370 T/J 6,100 3,300 B 4,600 106 DOID Delta Dunia Makmur Tbk. 286 300 284 290 4 154,920,800 45,338,973,600 6,346 392.613 290 T/J 4,776,100 288 B 2,142,300 107 DSNG Dharma Satya Nusantara Tbk. 460 496 460 482 22 26,655,800 12,801,354,200 2,349 130.270 482 T/J 14,000 480 B 330,400 108 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,450 J 300 0 B 0 109 DUTI Duta Pertiwi Tbk 3,890 3,880 3,880 3,880 -10 700 2,716,000 3 390.224 3,880 T/J 1,300 3,730 B 10,100 110 DVLA Darya-Varia Laboratoria Tbk. 2,560 2,650 2,550 2,610 50 27,200 70,848,000 50 960.719 2,610 T/J 4,900 2,600 B 700 111 DWGL Dwi Guna Laksana Tbk. 204 220 204 204 0 7,300 1,510,000 8 136.000 210 J 23,100 202 B 500 112 ELSA Elnusa Tbk. 246 252 248 248 2 35,832,400 8,939,250,200 1,484 62.000 250 J 4,822,800 248 T/B 1,866,200 113 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. 5,200 6,225 5,100 6,225 1,025 2,619,800 13,645,100,000 43 864.583 6,225 T/J 1,000 5,425 B 200 115 EPMT Enseval Putera Megatrading Tbk. 1,870 1,880 1,880 1,880 10 1,000 1,880,000 2 1,315.338 1,895 J 10,000 1,880 T/B 16,800 116 ERAA Erajaya Swasembada Tbk. 1,695 1,725 1,670 1,690 -5 14,166,800 23,899,813,500 2,591 169.000 1,690 T/J 858,700 1,685 B 39,300 117 ESSA Surya Esa Perkasa Tbk. 157 163 156 158 1 2,375,200 375,276,400 216 294.167 158 T/J 344,500 157 B 9,000 118 EXCL XL Axiata Tbk. 2,420 2,450 2,410 2,410 -10 15,335,700 37,112,175,000 4,471 122.309 2,420 J 588,300 2,410 T/B 725,300 119 FAST Fast Food Indonesia Tbk. 915 915 900 915 0 32,800 29,836,000 66 2,877.992 915 T/J 86,100 910 B 100 120 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 6,975 6,975 -25 1,500 10,475,000 2 1,598.451 7,000 J 1,000 6,950 B 1,000 121 FILM MD Pictures Tbk. 216 222 206 212 -4 5,535,800 1,173,499,000 802 100.952 212 T/J 48,100 210 B 1,809,500 122 FISH FKS Multi Agro Tbk. 2,840 0 0 2,840 0 0 0 0 2,272.000 2,830 J 400 2,650 B 800 123 FMII Fortune Mate Indonesia Tbk 520 0 0 520 0 0 0 0 520.000 500 J 1,100 0 B 0 124 FREN Smartfren Telecom Tbk. 91 96 90 92 1 650,234,600 60,626,642,500 12,924 5.111 93 J 7,859,700 92 T/B 8,157,300 125 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 126 GGRP Gunung Raja Paksi Tbk. 314 344 296 332 18 5,600 1,834,200 13 39.524 328 J 200 296 B 100 127 GIAA Garuda Indonesia (Persero) Tbk. 254 258 254 254 0 9,437,700 2,408,739,000 963 34.144 256 J 873,200 254 T/B 3,163,600 128 GJTL Gajah Tunggal Tbk. 555 575 555 560 5 2,111,300 1,181,350,000 481 109.942 560 T/J 193,900 555 B 79,800 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 83 81 83 1 4,489,800 368,549,200 190 20.750 83 T/J 1,672,300 82 B 32,000 130 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. 1,285 1,300 1,285 1,290 5 280,300 361,298,000 139 100.389 1,295 J 7,400 1,290 T/B 200 132 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 0 0 140 0 0 0 0 78.760 139 J 200 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,160 3,200 3,130 3,150 -10 856,500 2,697,015,000 438 85.135 3,200 J 50,000 3,150 T/B 143,600 135 HERO Hero Supermarket Tbk. 830 845 790 810 -20 28,200 22,927,000 26 1,690.741 825 J 100 810 T/B 400 136 HEXA Hexindo Adiperkasa Tbk. 3,600 3,690 3,600 3,610 10 305,800 1,108,749,000 185 1,105.125 3,610 T/J 30,400 3,600 B 22,700 137 HITS Humpuss Intermoda Transportasi Tbk. 555 0 0 555 0 0 0 0 853.846 550 J 500 520 B 200 138 HOKI Buyung Poetra Sembada Tbk. 695 765 685 750 55 81,573,800 59,136,275,000 4,055 241.935 750 T/J 1,708,600 745 B 166,300 139 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. 232 238 224 226 -6 1,215,300 276,438,000 392 75.333 226 T/J 174,500 224 B 405,500 141 HRUM Harum Energy Tbk. 1,590 1,620 1,575 1,605 15 2,757,700 4,424,041,500 804 30.865 1,605 T/J 31,600 1,600 B 71,800 142 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,650 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 138 139 130 133 -5 224,000 29,998,100 64 126.667 134 J 911,200 133 T/B 5,100 144 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. 765 810 765 765 0 12,528,000 9,857,624,000 1,792 107.671 770 J 34,000 765 T/B 327,300 146 IMJS Indomobil Multi Jasa Tbk. 304 312 292 296 -8 22,994,800 7,011,372,400 1,347 59.200 296 T/J 612,400 294 B 660,100 147 IMPC Impack Pratama Industri Tbk. 1,260 1,260 1,235 1,240 -20 348,800 436,337,500 43 326.316 1,250 J 298,700 1,235 B 100 148 INAF Indofarma Tbk. 3,140 3,170 3,100 3,110 -30 856,800 2,678,969,000 660 1,244.000 3,120 J 5,900 3,110 T/B 7,200 149 INCO Vale Indonesia Tbk. 3,910 3,990 3,870 3,980 70 20,605,400 81,390,228,000 5,390 1,624.490 3,980 T/J 1,058,100 3,970 B 165,700 150 INDR Indo-Rama Synthetics Tbk. 2,200 2,200 2,180 2,190 -10 12,200 26,712,000 15 294.953 2,200 J 10,700 2,190 T/B 500 151 INDS Indospring Tbk. 1,960 2,080 1,970 2,070 110 5,000 9,909,000 6 194.062 2,060 J 7,100 1,995 B 100 152 INDY Indika Energy Tbk. 1,060 1,095 1,050 1,070 10 21,595,900 23,220,185,000 2,967 36.271 1,075 J 847,100 1,070 T/B 683,600 153 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,450 9,200 9,200 -150 5,221,700 48,339,000,000 2,852 474.063 9,225 J 43,200 9,200 T/B 102,300 154 INPP Indonesian Paradise Property Tbk. 695 695 695 695 0 500 347,500 1 661.905 695 T/J 8,000 655 B 1,100 155 INPS Indah Prakasa Sentosa Tbk. 1,415 1,415 1,320 1,320 -95 253,800 348,389,000 110 478.261 1,335 J 2,000 1,320 T/B 18,000 156 INRU Toba Pulp Lestari Tbk. 800 785 785 785 -15 600 471,000 2 7.970 800 J 2,000 785 T/B 800 157 INTP Indocement Tunggal Prakarsa Tbk. 12,200 12,350 12,075 12,300 100 4,222,900 51,664,110,000 2,734 492.000 12,300 T/J 2,704,400 12,200 B 100 158 IPCM Jasa Armada Indonesia Tbk. 222 226 220 226 4 31,800 7,108,600 29 59.474 226 T/J 105,600 224 B 900 159 IPTV MNC Vision Networks Tbk. 298 306 298 302 4 28,567,100 8,577,391,400 987 125.833 304 J 662,200 302 T/B 59,900 160 ISAT Indosat Tbk. 2,300 2,340 2,300 2,330 30 4,515,700 10,478,964,000 1,362 166.429 2,340 J 25,000 2,330 T/B 22,700 161 ITMG Indo Tambangraya Megah Tbk. 8,650 8,850 8,500 8,700 50 5,411,900 47,202,325,000 3,010 62.143 8,725 J 73,200 8,700 T/B 24,800 162 JECC Jembo Cable Company Tbk. 6,400 6,000 5,975 5,975 -425 2,100 12,582,500 11 452.840 5,975 T/J 100 0 B 0 163 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. 454 454 450 454 0 3,700 1,665,800 4 257.530 454 T/J 2,000 442 B 3,500 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 342 350 340 340 -2 176,000 60,947,400 6 281.417 350 J 103,600 336 B 700 166 JPFA Japfa Comfeed Indonesia Tbk. 1,170 1,205 1,150 1,195 25 45,978,800 54,627,616,500 4,278 326.681 1,195 T/J 2,941,400 1,190 B 171,400 167 JRPT Jaya Real Property Tbk. 432 440 428 434 2 805,100 349,775,400 178 417.308 434 T/J 40,100 432 B 143,400 168 JSMR Jasa Marga (Persero) Tbk. 3,890 3,920 3,850 3,910 20 9,732,900 37,766,958,000 4,002 230.569 3,910 T/J 83,500 3,900 B 28,800 169 JSPT Jakarta Setiabudi Internasional Tbk. 1,020 0 0 1,020 0 0 0 0 219.676 1,020 J 2,500 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. 830 840 805 835 5 456,100 375,570,000 86 1,855.556 835 T/J 99,700 830 B 18,600 171 KAEF Kimia Farma Tbk. 3,090 3,140 3,010 3,030 -60 6,358,600 19,404,637,000 3,386 3,030.000 3,030 T/J 21,100 3,020 B 135,500 172 KBAG Karya Bersama Anugerah Tbk. 114 110 107 107 -7 18,075,900 1,939,445,200 1,124 107.000 107 T/J 4,854,100 0 B 0 173 KBLI KMI Wire & Cable Tbk. 314 350 316 338 24 46,467,300 15,683,442,200 4,743 41.070 340 J 882,400 338 T/B 139,800 174 KEEN Kencana Energi Lestari Tbk. 314 316 308 312 -2 2,722,700 849,890,600 147 78.788 314 J 42,600 312 T/B 10,600 175 KEJU Mulia Boga Raya Tbk. 1,250 1,300 1,220 1,250 0 238,200 299,771,500 179 166.667 1,265 J 1,900 1,245 B 10,400 176 KIJA Kawasan Industri Jababeka Tbk. 143 146 143 144 1 2,030,100 293,524,900 186 4.996 145 J 1,400 144 T/B 14,000 177 KINO Kino Indonesia Tbk. 3,130 3,140 3,100 3,100 -30 45,500 141,625,000 77 81.579 3,110 J 500 3,100 T/B 17,900 178 KMTR Kirana Megatara Tbk. 316 320 314 318 2 55,900 17,872,600 18 69.432 320 J 891,300 318 T/B 49,700 179 KOTA DMS Propertindo Tbk. 645 655 635 650 5 8,095,400 5,231,655,000 421 325.000 650 T/J 71,900 645 B 240,000 180 KPIG MNC Land Tbk. 104 106 104 104 0 26,515,800 2,801,634,100 162 223.786 105 J 543,300 104 T/B 91,400 181 KRAS Krakatau Steel (Persero) Tbk. 396 402 390 394 -2 25,987,100 10,269,240,200 2,776 48.983 394 T/J 421,900 392 B 960,700 182 KREN Kresna Graha Investama Tbk. 132 134 127 128 -4 40,892,900 5,289,993,200 2,107 1,331.669 129 J 448,100 128 T/B 240,100 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,850 5,500 5,500 5,500 -350 300 1,650,000 3 90.909 5,850 J 1,700 5,500 T/B 800 184 LINK Link Net Tbk. 2,130 2,200 2,110 2,150 20 20,569,200 44,312,339,000 5,575 134.375 2,150 T/J 259,100 2,140 B 56,400 185 LPCK Lippo Cikarang Tbk 900 925 900 910 10 677,500 616,375,000 227 102.599 910 T/J 1,200 905 B 70,700 186 LPKR Lippo Karawaci Tbk. 154 155 151 152 -2 26,702,000 4,078,311,000 932 49.083 154 J 223,600 152 T/B 156,000 187 LPPF Matahari Department Store Tbk. 1,270 1,295 1,270 1,275 5 12,538,800 16,054,905,500 1,672 28.891 1,280 J 108,400 1,275 T/B 174,000 188 LSIP PP London Sumatra Indonesia Tbk. 1,000 1,055 1,005 1,055 55 150,162,700 154,536,596,500 11,325 272.258 1,060 J 3,588,800 1,055 T/B 8,545,100 189 MAIN Malindo Feedmill Tbk. 610 630 610 620 10 7,501,800 4,665,206,000 1,009 352.273 620 T/J 270,700 615 B 1,150,800 190 MAPA Map Aktif Adiperkasa Tbk. 2,220 2,240 2,200 2,210 -10 668,200 1,486,555,000 429 105.238 2,220 J 101,000 2,210 T/B 17,600 191 MAPB MAP Boga Adiperkasa Tbk. 1,300 1,300 1,300 1,300 0 100 130,000 1 77.381 1,515 J 100 1,310 B 100 192 MAPI Mitra Adiperkasa Tbk. 685 700 685 695 10 6,369,600 4,409,657,500 830 1,115.301 700 J 1,292,800 695 T/B 410,900 193 MARK Mark Dynamics Indonesia Tbk. 865 865 835 850 -15 2,870,900 2,449,969,500 467 1,700.000 850 T/J 20,000 845 B 109,400 194 MASA Multistrada Arah Sarana Tbk. 555 555 555 555 0 5,100 2,830,500 3 394.625 555 T/J 31,900 535 B 1,100 195 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,125 B 100 196 MBAP Mitrabara Adiperdana Tbk. 2,140 2,190 2,120 2,170 30 287,000 617,464,000 309 166.923 2,180 J 9,400 2,170 T/B 1,400 197 MCAS M Cash Integrasi Tbk. 1,775 1,810 1,660 1,775 0 2,417,500 4,227,881,000 623 128.159 1,775 T/J 930,500 1,770 B 100,000 198 MCOR Bank China Construction Bank Indonesia Tbk. 135 140 134 134 -1 5,734,300 776,721,900 494 120.188 135 J 62,800 134 T/B 803,800 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 12,600 630,000 112 36.232 50 T/J 1,535,200 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,815 1,830 1,765 1,780 -35 111,200,000 198,251,437,000 13,313 464.156 1,780 T/J 1,313,900 1,775 B 951,100 201 MEDC Medco Energi Internasional Tbk. 555 580 555 575 20 153,924,100 87,496,488,000 6,302 1,012.734 575 T/J 7,569,700 570 B 2,885,100 202 MEGA Bank Mega Tbk. 7,050 7,200 7,175 7,175 125 1,900 13,672,500 3 5,230.049 7,175 T/J 3,600 6,875 B 400 203 MERK Merck Tbk. 3,190 3,200 3,150 3,170 -20 75,000 237,468,000 116 8,358.162 3,170 T/J 27,700 3,160 B 4,400 204 META Nusantara Infrastructure Tbk. 112 113 109 112 0 979,000 108,615,400 48 33.931 112 T/J 121,400 110 B 109,100 205 MFIN Mandala Multifinance Tbk. 1,050 1,050 1,020 1,050 0 5,100 5,295,000 19 1,076.923 1,050 T/J 2,000 1,045 B 100 206 MGRO Mahkota Group Tbk. 815 835 815 815 0 4,378,000 3,617,830,000 529 362.222 815 T/J 62,300 810 B 86,800 207 MIDI Midi Utama Indonesia Tbk. 1,320 0 0 1,320 0 0 0 0 480.000 1,350 J 100 1,320 B 4,000 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,380 2,340 2,370 0 19,994,700 47,291,025,000 1,431 139.536 2,380 J 194,300 2,370 T/B 583,000 209 MKPI Metropolitan Kentjana Tbk. 13,500 14,900 13,200 14,900 1,400 7,800 109,695,000 34 709.524 14,900 T/J 100 14,800 B 100 210 MLBI Multi Bintang Indonesia Tbk. 9,400 9,650 9,375 9,400 0 37,100 351,110,000 59 59,872.611 9,450 J 3,000 9,400 T/B 4,000 211 MLPT Multipolar Technology Tbk. 605 615 590 600 -5 123,300 73,751,000 90 125.000 605 J 3,000 600 T/B 4,700 212 MMLP Mega Manunggal Property Tbk. 236 260 230 260 24 39,856,100 9,646,620,800 1,208 44.444 262 J 470,500 260 T/B 2,656,100 213 MNCN Media Nusantara Citra Tbk. 870 885 870 870 0 45,574,600 39,920,903,000 4,814 96.667 875 J 409,100 870 T/B 719,700 214 MOLI Madusari Murni Indah Tbk. 900 895 860 865 -35 3,200 2,770,500 4 149.138 880 J 100 0 B 0 215 MPMX Mitra Pinasthika Mustika Tbk. 474 478 468 474 0 1,826,600 863,742,600 771 31.600 476 J 540,000 474 T/B 27,900 216 MPRO Maha Properti Indonesia Tbk. 800 0 0 800 0 0 0 0 727.273 745 J 100 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,430 4,400 4,400 4,400 -30 500 2,200,000 2 399.099 4,400 T/J 3,800 4,200 B 100 218 MSIN MNC Studios International Tbk. 292 296 290 294 2 2,486,000 730,639,600 526 58.800 294 T/J 46,900 292 B 21,200 219 MSKY MNC Sky Vision Tbk. 930 0 0 930 0 0 0 0 61.184 925 J 5,400 920 B 500 220 MTDL Metrodata Electronics Tbk. 1,600 1,640 1,605 1,630 30 7,522,500 12,255,445,500 1,024 2,934.399 1,630 T/J 92,900 1,625 B 4,000 221 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 79,946,500 0 B 0 222 MTLA Metropolitan Land Tbk. 374 374 350 374 0 33,200 12,059,800 22 157.241 374 T/J 1,900 350 B 13,800 223 MYOH Samindo Resources Tbk. 1,135 1,130 1,115 1,130 -5 20,200 22,748,000 18 134.592 1,130 T/J 12,400 1,110 B 300 224 MYOR Mayora Indah Tbk. 2,500 2,530 2,450 2,480 -20 11,291,900 27,937,722,000 2,870 12,406.203 2,490 J 226,900 2,480 T/B 2,598,000 225 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. 384 386 370 370 -14 18,491,100 7,057,703,800 757 359.223 372 J 2,200 370 T/B 25,700 228 NFCX NFC Indonesia Tbk. 1,620 1,700 1,620 1,700 80 1,200 1,960,000 3 91.892 1,695 J 100 1,560 B 100 229 NIKL Pelat Timah Nusantara Tbk. 855 870 855 860 5 2,007,900 1,730,502,000 557 264.615 865 J 75,200 860 T/B 8,700 230 NIRO City Retail Developments Tbk. 131 134 122 122 -9 56,992,900 7,537,834,000 46 116.190 122 T/J 518,900 0 B 0 231 NISP Bank OCBC NISP Tbk. 745 755 755 755 10 14,500 10,947,500 16 914.885 760 J 2,800 755 T/B 8,000 232 NOBU Bank Nationalnobu Tbk. 745 780 745 775 30 7,200 5,436,500 9 206.667 775 T/J 5,800 770 B 2,000 233 PALM Provident Agro Tbk. 280 290 280 290 10 28,100 7,904,600 21 79.263 290 T/J 22,600 280 B 5,100 234 PBID Panca Budi Idaman Tbk. 895 910 900 905 10 223,900 201,925,500 68 106.471 905 T/J 60,300 900 B 211,400 235 PBRX Pan Brothers Tbk. 252 254 250 254 2 109,300 27,585,200 20 449.558 254 T/J 5,000 252 B 201,300 236 PBSA Paramita Bangun Sarana Tbk. 655 640 620 640 -15 500 315,000 5 53.333 645 J 100 640 T/B 100 237 PGAS Perusahaan Gas Negara Tbk. 1,285 1,330 1,280 1,330 45 97,364,900 127,961,070,000 6,198 443.333 1,330 T/J 3,610,400 1,325 B 2,343,500 238 PGUN Pradiksi Gunatama Tbk. 270 290 254 276 6 72,600 19,918,600 33 240.000 276 T/J 15,200 274 B 500 239 PLIN Plaza Indonesia Realty Tbk. 2,490 2,480 2,480 2,480 -10 200 496,000 2 1,029.088 2,500 J 700 2,480 T/B 200 240 PMJS Putra Mandiri Jembar Tbk. 127 127 127 127 0 1,100 139,700 3 101.600 130 J 72,900 127 T/B 198,900 241 PNBN Bank Pan Indonesia Tbk 805 820 800 815 10 11,522,500 9,316,533,500 616 1,356.976 820 J 423,100 815 T/B 35,300 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 4,069,300 203,465,000 125 50.000 50 T/J 8,449,600 0 B 0 243 PNIN Paninvest Tbk. 760 765 755 755 -5 181,400 138,316,000 38 802.850 760 J 52,200 755 T/B 154,800 244 PNLF Panin Financial Tbk. 204 208 204 206 2 20,307,000 4,163,165,800 783 222.655 206 T/J 2,253,100 204 B 4,794,800 245 POLI Pollux Investasi Internasional Tbk. 1,095 1,025 1,025 1,025 -70 1,700 1,742,500 4 62.691 1,025 T/J 212,600 1,020 B 1,000 246 POLL Pollux Properti Indonesia Tbk. 3,600 3,730 3,600 3,710 110 11,900 43,288,000 61 603.252 3,710 T/J 3,600 3,600 B 1,100 247 PORT Nusantara Pelabuhan Handal Tbk. 500 625 466 590 90 14,700 7,055,900 9 110.280 590 T/J 13,100 585 B 200 248 POWR Cikarang Listrindo Tbk. 630 640 625 630 0 6,655,200 4,193,777,000 746 42.000 630 T/J 362,300 625 B 623,100 249 PPRE PP Presisi Tbk. 174 177 173 174 0 7,638,000 1,339,159,000 1,433 40.465 174 T/J 27,300 173 B 192,900 250 PPRO PP Properti Tbk. 50 52 50 50 0 220,743,400 11,072,520,500 2,490 108.108 50 T/J 38,572,000 0 B 0 251 PRDA Prodia Widyahusada Tbk. 3,070 3,100 3,000 3,100 30 300,000 908,728,000 138 47.692 3,100 T/J 100 3,020 B 1,000 252 PRIM Royal Prima Tbk. 256 260 250 260 4 11,100 2,781,400 9 52.000 256 J 100,000 246 B 1,000 253 PSAB J Resources Asia Pasifik Tbk. 258 256 248 250 -8 42,375,600 10,601,935,800 2,588 811.083 250 T/J 731,500 248 B 2,745,600 254 PSGO Palma Serasih Tbk. 104 107 102 106 2 76,200 7,959,400 28 100.952 107 J 3,800 103 B 5,000 255 PTBA Bukit Asam Tbk. 2,100 2,160 2,090 2,150 50 43,367,500 92,734,089,000 6,197 1,869.565 2,160 J 4,056,300 2,150 T/B 2,218,600 256 PTPP PP (Persero) Tbk. 980 1,005 975 985 5 28,549,300 28,191,774,000 3,697 185.150 985 T/J 226,200 980 B 3,166,700 257 PTPW Pratama Widya Tbk. 1,310 1,400 1,220 1,250 -60 222,700 277,203,500 129 192.308 1,345 J 3,400 1,250 T/B 43,600 258 PTRO Petrosea Tbk. 1,890 1,920 1,890 1,900 10 748,200 1,426,751,500 368 1,520.000 1,905 J 5,000 1,895 B 13,300 259 PTSN Sat Nusapersada Tbk 238 244 228 240 2 1,807,200 433,994,400 202 124.138 240 T/J 322,100 238 B 452,100 260 PWON Pakuwon Jati Tbk. 410 420 408 410 0 31,094,800 12,808,267,200 3,247 1,580.631 412 J 183,300 410 T/B 714,000 261 PZZA Sarimelati Kencana Tbk. 620 640 620 625 5 5,009,300 3,161,428,500 1,794 56.818 630 J 10,100 625 T/B 122,800 262 RALS Ramayana Lestari Sentosa Tbk. 655 665 650 660 5 17,900,000 11,802,023,000 1,589 412.500 660 T/J 1,902,900 655 B 424,300 263 RDTX Roda Vivatex Tbk 5,800 0 0 5,800 0 0 0 0 305.554 6,950 J 49,100 5,750 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. 420 422 420 422 2 329,700 138,578,000 69 258.896 422 T/J 14,300 420 B 1,000 266 RMBA Bentoel Internasional Investama Tbk. 625 620 585 600 -25 191,100 113,096,000 84 4,694.836 585 J 500 0 B 0 267 ROTI Nippon Indosari Corpindo Tbk. 1,175 1,190 1,170 1,190 15 1,330,100 1,571,370,000 195 466.667 1,190 T/J 53,300 1,185 B 2,200 268 SAMF Saraswanti Anugerah Makmur Tbk. 456 456 426 426 -30 13,800 5,890,600 19 355.000 426 T/J 900 0 B 0 269 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,190 J 13,100 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 10,100 10,100 0 100 1,010,000 1 6,516.129 10,100 T/J 500 9,500 B 1,000 271 SCMA Surya Citra Media Tbk. 1,200 1,215 1,190 1,210 10 11,211,100 13,525,199,000 1,467 547.380 1,215 J 524,500 1,210 T/B 413,400 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 820 820 800 800 -20 3,200 2,598,000 7 894.805 765 J 9,800 0 B 0 273 SFAN Surya Fajar Capital Tbk. 960 950 940 940 -20 451,700 426,587,000 104 500.000 950 J 2,200 940 T/B 5,900 274 SGRO Sampoerna Agro Tbk. 1,600 1,600 1,585 1,595 -5 122,400 195,161,500 70 68.162 1,600 J 740,100 1,595 T/B 55,600 275 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 4,100 J 48,900 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 580 590 580 590 10 638,800 372,848,000 142 421.429 590 T/J 57,200 585 B 4,200 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,400 1,415 1,390 1,400 0 4,995,200 6,994,988,000 2,338 241.379 1,400 T/J 167,100 1,395 B 53,700 278 SILO Siloam International Hospitals Tbk. 4,270 4,330 4,270 4,310 40 143,200 616,206,000 163 48.950 4,320 J 1,300 4,310 T/B 49,100 279 SIMP Salim Ivomas Pratama Tbk. 346 368 348 368 22 69,665,800 24,959,492,200 5,133 33.455 370 J 3,785,600 368 T/B 1,266,900 280 SIPD Sierad Produce Tbk. 1,085 1,060 1,010 1,010 -75 322,100 325,561,500 48 1.122 1,050 J 3,300 1,010 T/B 62,800 281 SKLT Sekar Laut Tbk. 1,630 1,630 1,530 1,530 -100 1,300 2,037,000 7 128.094 1,565 J 100 1,530 T/B 200 282 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,200 5,075 5,150 25 315,700 1,620,005,000 69 4,478.261 5,125 J 400 5,100 B 2,200 283 SMAR Smart Tbk. 3,180 3,160 3,110 3,160 -20 1,100 3,451,000 4 1,044.076 3,180 J 9,800 3,160 T/B 5,100 284 SMBR Semen Baturaja (Persero) Tbk. 600 620 595 595 -5 17,569,400 10,577,385,500 1,999 106.250 600 J 263,000 595 T/B 1,236,200 285 SMCB Solusi Bangun Indonesia Tbk. 1,085 1,090 1,050 1,055 -30 151,200 161,414,000 72 1,274.155 1,070 J 10,000 1,050 B 5,100 286 SMRA Summarecon Agung Tbk. 645 675 645 660 15 56,081,600 36,814,377,000 2,755 1,084.456 660 T/J 585,300 655 B 653,300 287 SMSM Selamat Sempurna Tbk. 1,215 1,240 1,220 1,220 5 1,800,100 2,201,231,500 607 3,258.634 1,225 J 17,000 1,220 T/B 21,900 288 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,300 J 1,600 0 B 0 289 SPTO Surya Pertiwi Tbk. 466 468 456 458 -8 59,900 27,636,000 54 39.483 458 T/J 13,800 454 B 1,400 290 SQMI Wilton Makmur Indonesia Tbk. 197 198 184 184 -13 19,108,100 3,608,436,300 1,572 104.559 184 T/J 1,439,900 0 B 0 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 144 131 142 4 1,900 259,400 9 151.546 143 J 6,600 131 B 1,000 292 SRIL Sri Rejeki Isman Tbk. 220 228 220 222 2 15,418,100 3,428,680,200 1,316 92.500 224 J 1,167,600 222 T/B 2,186,400 293 SRTG Saratoga Investama Sedaya Tbk. 2,830 2,850 2,830 2,850 20 29,600 84,112,000 15 51.818 2,900 J 6,000 2,850 T/B 5,000 294 SSIA Surya Semesta Internusa Tbk. 376 404 378 400 24 82,784,800 32,353,177,600 3,027 164.103 402 J 1,007,900 400 T/B 403,900 295 SSMS Sawit Sumbermas Sarana Tbk. 850 875 825 870 20 1,137,900 976,660,500 268 129.851 875 J 32,200 870 T/B 9,300 296 STTP Siantar Top Tbk. 7,800 7,800 7,800 7,800 0 1,400 10,920,000 5 4,609.112 8,000 J 500 7,800 T/B 200 297 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 2,880 2,880 2,880 -10 200 576,000 1 1,858.065 2,890 J 400 2,870 B 400 300 TAMU Pelayaran Tamarin Samudra Tbk. 60 65 60 61 1 51,489,000 3,201,692,400 1,811 557.332 62 J 457,200 61 T/B 20,200 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 100 5,000 1 47.170 50 T/J 77,331,200 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,310 1,320 1,275 1,285 -25 34,715,300 45,026,184,500 3,395 317.284 1,285 T/J 347,200 1,280 B 421,700 303 TBLA Tunas Baru Lampung Tbk. 815 860 815 835 20 11,111,300 9,226,752,000 1,763 190.140 840 J 593,600 835 T/B 576,200 304 TCID Mandom Indonesia Tbk. 7,100 7,025 6,825 6,925 -175 1,900 13,067,500 9 679.241 6,900 J 2,600 6,850 B 100 305 TCPI Transcoal Pacific Tbk. 4,400 4,450 4,390 4,400 0 9,736,300 43,071,629,000 5,036 3,188.406 4,400 T/J 800 4,390 B 25,800 306 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,700 J 300 1,405 B 100 307 TFCO Tifico Fiber Indonesia Tbk. 290 292 278 292 2 300 86,200 2 66.171 0 J 0 294 B 100 308 TGKA Tigaraksa Satria Tbk. 8,050 8,050 8,050 8,050 0 100 805,000 1 6,615.170 8,500 J 200 7,725 B 100 309 TINS Timah Tbk. 825 835 820 825 0 33,109,900 27,369,465,000 3,123 421.570 830 J 1,887,100 825 T/B 61,000 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,875 6,725 6,725 -100 4,714,800 31,881,625,000 2,888 415.795 6,750 J 40,000 6,725 T/B 569,100 311 TOBA Toba Bara Sejahtra Tbk. 420 440 398 420 0 140,500 58,965,200 36 88.630 420 T/J 97,600 416 B 500 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,700 85,000 5 80.475 50 T/J 182,055,300 0 B 0 313 TOTL Total Bangun Persada Tbk. 294 298 292 294 0 2,163,500 639,771,600 278 105.669 296 J 181,600 294 T/B 381,600 314 TOTO Surya Toto Indonesia Tbk. 220 222 218 222 2 165,100 36,605,000 19 720.148 222 T/J 123,700 218 B 11,900 315 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. 244 256 240 252 8 19,038,300 4,738,573,600 1,420 126.000 252 T/J 135,000 250 B 221,300 317 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. 394 398 392 398 4 162,400 64,289,000 18 237.414 398 T/J 2,300 392 B 32,500 319 TSPC Tempo Scan Pacific Tbk. 1,350 1,355 1,345 1,355 5 161,900 219,033,000 139 241.723 1,355 T/J 49,100 1,350 B 40,800 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,320 2,310 2,160 2,230 -90 130,000 284,096,000 125 57.922 2,230 T/J 5,300 2,160 B 200 321 TURI Tunas Ridean Tbk. 1,340 1,340 1,335 1,335 -5 120,400 160,736,000 13 2,966.667 1,335 T/J 67,700 1,330 B 2,900 322 UCID Uni-Charm Indonesia Tbk. 1,465 1,470 1,450 1,470 5 43,800 64,238,500 59 98.000 1,470 T/J 20,900 1,460 B 400 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,755 1,805 1,755 1,775 20 1,882,600 3,356,873,000 932 3,441.523 1,780 J 58,200 1,775 T/B 18,300 324 UNIC Unggul Indah Cahaya Tbk. 3,870 3,870 3,870 3,870 0 100 387,000 1 143.330 3,870 T/J 1,900 3,660 B 100 325 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,330 1,335 0 300 399,500 2 111.250 1,335 T/J 23,100 1,330 B 700 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 192 194 192 193 1 6,293,700 1,215,847,900 580 66.552 194 J 755,800 193 T/B 9,700 327 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,280 1,245 1,250 0 19,888,800 24,953,074,000 2,528 321.293 1,250 T/J 1,484,500 1,245 B 914,800 328 WOOD Integra Indocabinet Tbk. 402 424 404 416 14 157,909,600 65,761,461,600 7,493 160.000 416 T/J 10,141,700 414 B 314,400 329 WSBP Waskita Beton Precast Tbk. 168 170 167 167 -1 22,645,400 3,803,005,500 1,783 34.082 168 J 666,600 167 T/B 227,900 330 WSKT Waskita Karya (Persero) Tbk. 645 660 645 645 0 15,189,700 9,881,308,000 1,987 174.089 650 J 239,300 645 T/B 3,714,800 331 WTON Wijaya Karya Beton Tbk. 270 278 270 272 2 10,537,000 2,892,613,800 745 46.102 272 T/J 591,800 270 B 1,930,400 332 ZINC Kapuas Prima Coal Tbk. 140 163 140 150 10 1,122,812,400 169,772,210,100 36,756 534.740 151 J 8,863,100 150 T/B 9,233,300 Total 9,487,000,500 3,941,882,474,300 434,506 2,763,461,700 188,172,900 Jakarta, 02 September 2020 Trading Division