List of Securities Quotation: IDX SMC Composite Date: Thursday, 03 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. 11,000 11,350 11,000 11,200 200 4,751,000 53,083,070,000 3,677 909.860 11,225 J 8,400 11,200 T/B 10,500 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,700 J 1,000 0 B 0 3 ABMM ABM Investama Tbk. 930 980 880 925 -5 8,500 8,109,500 14 24.667 925 T/J 100 885 B 500 4 ACES Ace Hardware Indonesia Tbk. 1,625 1,645 1,600 1,620 -5 16,756,300 27,181,932,500 4,152 1,975.610 1,620 T/J 47,200 1,615 B 58,600 5 ADHI Adhi Karya (Persero) Tbk. 610 615 600 605 -5 3,714,200 2,244,969,500 618 475.132 605 T/J 522,700 600 B 1,378,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,900 7,725 7,775 25 39,500 307,147,500 120 334.409 7,800 J 3,900 7,775 T/B 4,100 7 ADRO Adaro Energy Tbk. 1,215 1,230 1,175 1,205 -10 139,885,600 167,624,294,500 13,558 109.545 1,210 J 613,700 1,205 T/B 609,500 8 AGII Aneka Gas Industri Tbk. 496 500 492 494 -2 339,700 168,302,400 71 44.909 496 J 10,000 494 T/B 4,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 384 390 374 378 -6 24,527,300 9,297,262,600 2,776 617.566 378 T/J 426,900 376 B 626,500 10 AGRS Bank IBK Indonesia Tbk. 200 200 196 196 -4 26,700 5,287,900 24 178.182 198 J 500 196 T/B 10,200 11 AKRA AKR Corporindo Tbk. 2,960 2,960 2,820 2,860 -100 24,143,800 69,408,133,000 4,096 2,279.411 2,870 J 188,400 2,860 T/B 125,800 12 AMAG Asuransi Multi Artha Guna Tbk. 208 208 204 206 -2 25,400 5,196,800 30 196.190 206 T/J 4,900 204 B 21,300 13 AMAR Bank Amar Indonesia Tbk. 352 360 350 360 8 80,400 28,443,600 46 206.897 360 T/J 17,600 354 B 100 14 AMFG Asahimas Flat Glass Tbk. 2,530 0 0 2,530 0 0 0 0 103.265 2,690 J 1,000 2,540 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,120 2,120 2,070 2,120 0 7,000 14,679,000 8 111.579 2,120 T/J 7,900 2,070 B 1,800 16 AMRT Sumber Alfaria Trijaya Tbk. 700 710 700 700 0 238,100 167,673,000 109 1,786.216 705 J 200 700 T/B 608,600 17 ANJT Austindo Nusantara Jaya Tbk. 540 525 520 525 -15 700 367,000 3 43.750 550 J 1,500 525 T/B 1,400 18 ANTM Aneka Tambang Tbk. 850 855 825 830 -20 96,483,000 80,496,624,000 5,417 547.241 835 J 784,000 830 T/B 950,300 19 APIC Pacific Strategic Financial Tbk. 865 865 855 855 -10 11,195,300 9,603,651,000 2,734 909.420 855 T/J 19,400 850 B 124,800 20 APLN Agung Podomoro Land Tbk. 120 123 116 117 -3 26,119,600 3,097,955,000 960 32.055 118 J 1,300,600 117 T/B 3,594,700 21 ARII Atlas Resources Tbk. 450 450 432 450 0 13,700 6,112,800 11 30.000 450 T/J 45,100 420 B 200 22 ARNA Arwana Citramulia Tbk. 446 446 442 446 0 171,300 76,111,400 30 3,031.333 444 J 490,000 440 B 11,500 23 ARTO Bank Jago Tbk. 2,760 2,860 2,760 2,820 60 142,100 401,321,000 151 14,212.277 2,830 J 21,700 2,820 T/B 9,400 24 ASMI Asuransi Kresna Mitra Tbk. 1,100 1,095 1,095 1,095 -5 8,100 8,869,500 11 2,027.778 1,095 T/J 800 1,090 B 1,700 25 ASRI Alam Sutera Realty Tbk. 126 128 123 123 -3 31,819,100 3,961,626,500 1,134 117.143 124 J 1,683,800 123 T/B 7,096,000 26 ASSA Adi Sarana Armada Tbk. 560 575 535 545 -15 11,625,400 6,484,026,500 1,077 139.744 550 J 104,100 540 B 76,900 27 ATIC Anabatic Technologies Tbk. 555 635 525 635 80 8,000 5,062,500 12 90.714 635 T/J 2,900 590 B 50,200 28 AUTO Astra Otoparts Tbk. 895 905 885 890 -5 743,900 665,049,500 236 804.920 890 T/J 222,200 885 B 188,900 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 11,700 585,000 3 57.388 50 T/J 39,732,400 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 400 398 398 0 14,500 5,771,200 6 293.435 400 J 11,700 398 T/B 26,700 31 BALI Bali Towerindo Sentra Tbk. 850 885 885 885 35 100 88,500 1 1,106.250 885 T/J 3,700 850 B 1,000 32 BBKP Bank Bukopin Tbk. 280 286 274 278 -2 174,385,000 48,662,509,800 6,152 83.362 280 J 4,204,100 278 T/B 25,103,200 33 BBMD Bank Mestika Dharma Tbk. 1,635 1,600 1,580 1,580 -55 1,300 2,056,500 4 114.493 1,580 T/J 9,400 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,585 1,600 1,565 1,565 -20 25,074,400 39,714,668,500 3,112 204.130 1,570 J 12,600 1,565 T/B 1,234,800 35 BBYB Bank Yudha Bhakti Tbk. 270 272 262 272 2 600 162,200 4 276.929 270 J 50,000 264 B 900 36 BCAP MNC Kapital Indonesia Tbk. 127 127 123 126 -1 392,100 49,286,100 87 357.325 126 T/J 75,700 125 B 120,000 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 10,000 38 BDMN Bank Danamon Indonesia Tbk. 2,630 2,660 2,570 2,580 -50 5,824,000 15,132,576,000 1,405 1.457 2,590 J 34,000 2,580 T/B 347,000 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 201,300 10,065,000 16 217.306 50 T/J 1,320,038,100 0 B 0 40 BELL Trisula Textile Industries Tbk. 154 155 151 153 -1 7,725,600 1,185,058,900 588 510.000 153 T/J 131,100 151 B 190,700 41 BEST Bekasi Fajar Industrial Estate Tbk. 157 161 148 152 -5 87,606,300 13,399,497,100 2,874 89.412 153 J 839,500 152 T/B 814,000 42 BFIN BFI Finance Indonesia Tbk. 416 444 408 424 8 68,450,500 29,416,875,400 4,601 2,172.799 426 J 10,000 424 T/B 694,500 43 BHAT Bhakti Multi Artha Tbk. 460 464 454 456 -4 125,904,300 57,785,297,400 2,468 442.718 456 T/J 13,300 454 B 182,300 44 BHIT MNC Investama Tbk. 50 50 50 50 0 207,200 10,360,000 19 146.220 50 T/J 96,640,800 0 B 0 45 BINA Bank Ina Perdana Tbk. 810 815 805 805 -5 72,700 58,600,000 34 454.813 805 T/J 5,000 800 B 54,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,121,800 56,090,000 25 35.714 50 T/J 75,232,800 0 B 0 47 BIRD Blue Bird Tbk. 1,020 1,040 1,010 1,010 -10 906,400 928,553,500 222 15.538 1,015 J 123,500 1,010 T/B 65,600 48 BISI BISI International Tbk. 910 905 880 895 -15 1,521,800 1,352,537,500 459 447.500 895 T/J 5,500 890 B 300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,080 1,090 1,045 1,055 -25 13,325,900 14,105,704,000 2,390 175.833 1,060 J 540,200 1,055 T/B 305,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 590 600 580 585 -5 18,121,800 10,660,354,500 2,057 136.047 590 J 814,100 585 T/B 10,600 51 BKSL Sentul City Tbk. 50 50 50 50 0 26,300 1,315,000 21 3.455 50 T/J 314,975,700 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 73 80 72 77 4 252,100 19,107,900 101 176.687 77 T/J 9,700 74 B 7,300 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 204,983,200 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,350 0 0 3,350 0 0 0 0 223.333 3,910 J 100 3,120 B 100 55 BMAS Bank Maspion Indonesia Tbk. 290 290 278 286 -4 2,800 796,400 7 89.375 286 T/J 900 280 B 100 56 BMTR Global Mediacom Tbk. 294 296 282 286 -8 83,060,300 23,915,799,000 5,363 232.785 286 T/J 944,200 284 B 3,347,300 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 176,900 8,845,000 126 0.172 50 T/J 112,428,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 825 835 815 820 -5 1,952,700 1,608,130,000 448 6.054 825 J 222,900 820 T/B 106,400 59 BNII Bank Maybank Indonesia Tbk. 244 246 230 236 -8 8,211,800 1,961,478,200 764 2.812 238 J 268,500 236 T/B 177,600 60 BNLI Bank Permata Tbk. 1,320 1,325 1,320 1,325 5 24,894,300 32,959,508,500 181 14.426 1,330 J 7,055,900 1,325 T/B 548,500 61 BOGA Bintang Oto Global Tbk. 1,410 1,425 1,400 1,400 -10 116,046,800 163,756,221,500 4,915 1,359.223 1,400 T/J 1,800 1,395 B 303,500 62 BOLT Garuda Metalindo Tbk. 690 690 690 690 0 3,200 2,208,000 3 125.455 735 J 1,000 690 T/B 100 63 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 16,000 19,200,000 1 1,279.727 1,210 J 14,500 1,200 T/B 88,400 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 0 0 4,750 0 0 0 0 184.864 4,750 J 100 4,700 B 100 66 BRIS Bank BRIsyariah Tbk. 970 980 940 955 -15 76,411,600 72,975,873,500 10,913 187.255 960 J 2,235,000 955 T/B 29,400 67 BRMS Bumi Resources Minerals Tbk. 55 58 52 52 -3 450,078,100 24,549,259,800 3,102 8.189 53 J 10,003,300 52 T/B 3,393,200 68 BSDE Bumi Serpong Damai Tbk. 780 790 745 750 -30 88,542,100 67,022,636,500 3,327 146.913 755 J 766,100 750 T/B 4,544,900 69 BSIM Bank Sinarmas Tbk. 505 500 500 500 -5 4,800 2,400,000 9 341.020 500 T/J 3,100 498 B 3,000 70 BSSR Baramulti Suksessarana Tbk. 1,415 1,430 1,410 1,430 15 75,000 106,615,500 33 73.333 1,430 T/J 2,000 1,400 B 1,800 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 2,500 125,000 1 383.083 50 T/J 8,558,300 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. 2,330 2,370 2,290 2,300 -30 91,100 210,138,000 76 445.251 2,330 J 300 2,300 T/B 85,600 75 BTPS Bank BTPN Syariah Tbk. 3,790 3,840 3,780 3,800 10 8,120,500 30,947,109,000 2,091 389.744 3,800 T/J 346,100 3,790 B 842,400 76 BUKK Bukaka Teknik Utama Tbk. 800 800 780 800 0 66,300 52,859,500 29 135.593 800 T/J 35,500 795 B 200 77 BULL Buana Lintas Lautan Tbk. 312 326 308 310 -2 305,615,300 97,011,570,800 10,529 30.315 312 J 3,618,200 310 T/B 4,701,600 78 BUMI Bumi Resources Tbk. 50 58 50 52 2 4,610,670,100 244,310,557,000 36,255 3.018 53 J 36,048,300 52 T/B 73,059,300 79 BWPT Eagle High Plantations Tbk. 121 125 115 117 -4 314,926,900 37,669,704,600 7,162 25.589 118 J 4,044,000 117 T/B 2,193,800 80 BYAN Bayan Resources Tbk. 12,600 12,650 12,650 12,650 50 300 3,795,000 3 218.103 12,975 J 100 12,650 T/B 300 81 CAMP Campina Ice Cream Industry Tbk. 300 306 282 296 -4 4,024,000 1,188,511,600 887 89.697 296 T/J 91,000 292 B 2,500 82 CARE Metro Healthcare Indonesia Tbk. 350 356 344 346 -4 179,355,900 63,152,418,000 2,839 335.922 348 J 6,000 346 T/B 195,600 83 CASA Capital Financial Indonesia Tbk. 390 388 384 386 -4 91,400 35,345,800 25 705.190 386 T/J 22,100 384 B 48,400 84 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 1,950 1,860 1,895 -105 402,900 761,795,500 314 391.529 1,895 T/J 13,000 1,890 B 33,600 85 CENT Centratama Telekomunikasi Indonesia Tbk. 133 137 128 133 0 9,876,100 1,304,271,100 699 851.200 134 J 100,800 133 T/B 214,700 86 CITA Cita Mineral Investindo Tbk. 2,000 2,010 2,010 2,010 10 100 201,000 1 7,293.708 2,010 T/J 400 1,960 B 3,500 87 CLAY Citra Putra Realty Tbk. 1,960 0 0 1,960 0 0 0 0 1,088.889 1,955 J 500 0 B 0 88 CLEO Sariguna Primatirta Tbk. 525 535 520 520 -5 4,877,300 2,573,587,500 665 2,260.870 525 J 241,200 520 T/B 291,700 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,095 1,100 1,090 1,095 0 142,100 155,276,000 74 104.779 1,095 T/J 600 1,090 B 3,800 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. 310 330 314 330 20 235,800 77,566,000 32 166.528 336 J 10,000 330 T/B 510,200 93 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 94 CTRA Ciputra Development Tbk. 750 765 725 740 -10 40,274,500 29,827,679,000 2,797 165.682 745 J 156,600 740 T/B 242,000 95 DAYA Duta Intidaya Tbk. 440 420 420 420 -20 100 42,000 1 234.506 420 T/J 5,100 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,685 1,680 1,670 1,670 -15 10,200 17,090,500 11 3,351.933 1,680 J 5,000 1,665 B 1,900 97 DEWA Darma Henwa Tbk 50 50 50 50 0 10,108,500 505,425,000 95 16.496 50 T/J 324,476,800 0 B 0 98 DILD Intiland Development Tbk. 182 185 179 181 -1 13,540,900 2,459,630,100 870 31.541 182 J 527,600 181 T/B 683,200 99 DIVA Distribusi Voucher Nusantara Tbk. 1,920 1,925 1,870 1,870 -50 35,600 67,810,500 26 63.390 1,875 J 11,300 1,830 B 700 100 DLTA Delta Djakarta Tbk. 4,770 4,790 4,740 4,770 0 1,082,500 5,159,033,000 648 28,513.360 4,770 T/J 223,200 4,760 B 76,300 101 DMAS Puradelta Lestari Tbk. 226 230 222 224 -2 24,510,500 5,515,348,400 1,904 106.667 224 T/J 185,600 222 B 1,391,100 102 DMMX Digital Mediatama Maxima Tbk. 208 214 196 197 -11 8,885,800 1,800,085,800 1,307 85.652 197 T/J 5,100 196 B 149,200 103 DMND Diamond Food Indonesia Tbk. 940 940 920 925 -15 54,900 50,747,000 79 101.093 935 J 7,500 925 T/B 2,200 104 DNAR Bank Oke Indonesia Tbk. 240 282 236 236 -4 10,400 2,785,400 5 214.545 250 J 100,000 238 B 2,300 105 DNET Indoritel Makmur Internasional Tbk. 3,370 3,370 3,300 3,300 -70 21,100 69,706,000 5 2,898.831 3,360 J 1,400 3,300 T/B 1,000 106 DOID Delta Dunia Makmur Tbk. 290 292 278 282 -8 67,466,100 19,151,284,600 3,159 381.783 284 J 354,600 282 T/B 1,706,800 107 DSNG Dharma Satya Nusantara Tbk. 482 490 472 482 0 13,908,700 6,674,783,000 1,171 130.270 484 J 177,800 482 T/B 182,000 108 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,700 J 1,200 0 B 0 109 DUTI Duta Pertiwi Tbk 3,880 3,880 3,870 3,870 -10 300 1,162,000 3 389.219 3,870 T/J 300 3,850 B 200 110 DVLA Darya-Varia Laboratoria Tbk. 2,610 2,710 2,580 2,580 -30 108,400 286,668,000 171 949.676 2,610 J 79,900 2,580 T/B 1,000 111 DWGL Dwi Guna Laksana Tbk. 204 216 216 216 12 100 21,600 1 144.000 202 J 6,000 0 B 0 112 ELSA Elnusa Tbk. 248 252 240 242 -6 49,887,600 12,159,330,000 2,318 60.500 244 J 1,955,600 242 T/B 20,000 113 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. 6,225 6,975 6,000 6,975 750 25,100 162,847,500 20 968.750 7,000 J 3,300 6,000 B 9,400 115 EPMT Enseval Putera Megatrading Tbk. 1,880 1,900 1,860 1,890 10 13,800 25,892,500 9 1,322.335 1,890 T/J 12,500 1,880 B 1,000 116 ERAA Erajaya Swasembada Tbk. 1,690 1,730 1,670 1,675 -15 15,470,900 26,171,858,000 2,896 167.500 1,675 T/J 500 1,670 B 79,500 117 ESSA Surya Esa Perkasa Tbk. 158 162 153 153 -5 6,026,000 936,444,400 311 284.858 153 T/J 580,500 152 B 248,300 118 EXCL XL Axiata Tbk. 2,410 2,450 2,330 2,340 -70 33,632,500 79,421,418,000 10,750 118.757 2,340 T/J 31,600 2,330 B 1,180,600 119 FAST Fast Food Indonesia Tbk. 915 925 910 920 5 106,500 97,873,500 75 2,893.719 925 J 15,500 920 T/B 8,600 120 FASW Fajar Surya Wisesa Tbk. 6,975 7,000 6,850 7,000 25 1,200 8,360,000 3 1,604.180 7,000 T/J 400 6,850 B 200 121 FILM MD Pictures Tbk. 212 230 206 222 10 17,351,800 3,840,003,400 2,321 105.714 222 T/J 404,100 220 B 110,800 122 FISH FKS Multi Agro Tbk. 2,840 2,840 2,840 2,840 0 200 568,000 2 2,272.000 2,840 T/J 400 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. 92 94 90 92 0 341,114,700 31,306,118,100 6,873 5.111 93 J 46,055,600 92 T/B 27,962,300 125 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. 332 340 320 320 -12 3,100 1,020,600 14 38.095 336 J 4,100 320 T/B 8,900 127 GIAA Garuda Indonesia (Persero) Tbk. 254 260 252 254 0 10,945,900 2,782,258,200 903 34.144 256 J 1,658,000 254 T/B 1,000,500 128 GJTL Gajah Tunggal Tbk. 560 570 540 540 -20 4,490,700 2,470,208,000 877 106.015 545 J 331,600 540 T/B 408,000 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 84 81 81 -2 5,660,200 463,228,400 238 20.250 82 J 137,900 81 T/B 943,100 130 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 18,000 J 100 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,290 1,300 1,285 1,300 10 334,200 432,834,500 173 101.167 1,305 J 21,200 1,300 T/B 2,700 132 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 78.760 140 J 6,000 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,150 3,200 3,140 3,140 -10 659,000 2,069,961,000 281 84.865 3,150 J 37,000 3,140 T/B 63,400 135 HERO Hero Supermarket Tbk. 810 890 810 835 25 5,300 4,366,500 19 1,742.924 835 T/J 600 810 B 400 136 HEXA Hexindo Adiperkasa Tbk. 3,610 3,680 3,580 3,590 -20 172,800 620,999,000 167 1,099.002 3,590 T/J 240,800 3,580 B 20,000 137 HITS Humpuss Intermoda Transportasi Tbk. 555 520 520 520 -35 700 364,000 3 800.000 530 J 200 0 B 0 138 HOKI Buyung Poetra Sembada Tbk. 750 760 725 735 -15 32,274,200 23,952,427,000 2,479 237.097 735 T/J 29,100 730 B 277,300 139 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. 226 230 224 228 2 3,436,200 779,686,000 350 76.000 230 J 164,700 228 T/B 60,000 141 HRUM Harum Energy Tbk. 1,605 1,630 1,575 1,595 -10 2,728,000 4,374,075,500 819 30.673 1,600 J 166,400 1,595 T/B 34,200 142 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,500 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 133 133 130 132 -1 521,400 68,752,800 52 125.714 132 T/J 1,600 131 B 35,300 144 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. 765 780 740 745 -20 8,403,900 6,358,029,500 1,231 104.856 750 J 88,000 745 T/B 844,900 146 IMJS Indomobil Multi Jasa Tbk. 296 298 280 286 -10 23,331,800 6,699,835,200 891 57.200 288 J 35,000 286 T/B 398,600 147 IMPC Impack Pratama Industri Tbk. 1,240 1,245 1,235 1,245 5 320,200 397,566,000 44 327.632 1,245 T/J 174,100 1,235 B 5,100 148 INAF Indofarma Tbk. 3,110 3,130 3,000 3,040 -70 2,091,900 6,366,101,000 987 1,216.000 3,040 T/J 9,700 3,030 B 114,300 149 INCO Vale Indonesia Tbk. 3,980 4,030 3,870 3,910 -70 18,286,600 72,152,664,000 4,670 1,595.918 3,920 J 59,600 3,910 T/B 7,100 150 INDR Indo-Rama Synthetics Tbk. 2,190 2,200 2,170 2,200 10 18,200 39,694,000 9 296.300 2,260 J 10,000 2,190 B 2,300 151 INDS Indospring Tbk. 2,070 2,070 1,965 1,965 -105 9,000 17,733,500 19 184.219 2,010 J 2,500 1,965 T/B 1,400 152 INDY Indika Energy Tbk. 1,070 1,070 1,035 1,050 -20 11,987,100 12,591,567,500 1,776 35.593 1,050 T/J 434,200 1,045 B 258,600 153 INKP Indah Kiat Pulp & Paper Tbk. 9,200 9,300 8,875 8,900 -300 7,653,100 69,005,030,000 5,159 458.605 8,900 T/J 688,200 8,875 B 310,300 154 INPP Indonesian Paradise Property Tbk. 695 700 700 700 5 500 350,000 2 666.667 700 T/J 4,600 655 B 1,600 155 INPS Indah Prakasa Sentosa Tbk. 1,320 1,600 1,240 1,600 280 428,000 576,700,000 184 579.710 1,600 T/J 11,800 1,340 B 3,000 156 INRU Toba Pulp Lestari Tbk. 785 0 0 785 0 0 0 0 7.970 800 J 2,000 740 B 600 157 INTP Indocement Tunggal Prakarsa Tbk. 12,300 12,325 11,825 11,825 -475 5,387,400 64,106,842,500 4,568 473.000 11,850 J 4,200 11,825 T/B 26,700 158 IPCM Jasa Armada Indonesia Tbk. 226 228 212 212 -14 1,057,000 224,612,200 183 55.789 220 J 200 212 T/B 150,600 159 IPTV MNC Vision Networks Tbk. 302 304 296 300 -2 27,713,700 8,391,764,600 7,676 125.000 300 T/J 10,900 298 B 547,500 160 ISAT Indosat Tbk. 2,330 2,420 2,340 2,360 30 6,971,500 16,595,054,000 2,762 168.571 2,370 J 141,500 2,360 T/B 122,100 161 ITMG Indo Tambangraya Megah Tbk. 8,700 8,750 8,525 8,650 -50 2,297,100 19,769,037,500 2,009 61.786 8,650 T/J 10,300 8,625 B 25,300 162 JECC Jembo Cable Company Tbk. 5,975 5,975 5,975 5,975 0 100 597,500 1 452.840 7,150 J 100 5,975 T/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. 454 450 450 450 -4 4,800 2,160,000 2 255.261 462 J 19,700 450 T/B 700 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 350 332 340 0 153,500 53,184,400 5 281.417 340 T/J 148,900 338 B 50,000 166 JPFA Japfa Comfeed Indonesia Tbk. 1,195 1,215 1,175 1,180 -15 25,484,700 30,409,262,500 2,944 322.581 1,185 J 514,600 1,180 T/B 1,245,900 167 JRPT Jaya Real Property Tbk. 434 436 430 436 2 893,800 385,919,200 120 419.231 438 J 78,900 434 B 157,000 168 JSMR Jasa Marga (Persero) Tbk. 3,910 3,950 3,850 3,860 -50 6,341,100 24,590,281,000 2,419 227.621 3,860 T/J 5,457,900 3,850 B 449,900 169 JSPT Jakarta Setiabudi Internasional Tbk. 1,020 1,020 1,010 1,020 0 1,800 1,819,000 2 219.676 1,010 J 2,400 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. 835 835 780 780 -55 264,000 215,039,000 74 1,733.333 795 J 100 785 B 3,000 171 KAEF Kimia Farma Tbk. 3,030 3,050 2,950 2,960 -70 8,859,500 26,419,508,000 3,782 2,960.000 2,960 T/J 238,500 2,950 B 833,900 172 KBAG Karya Bersama Anugerah Tbk. 107 103 100 100 -7 1,090,200 109,035,000 118 100.000 100 T/J 27,275,500 0 B 0 173 KBLI KMI Wire & Cable Tbk. 338 340 318 324 -14 13,004,100 4,200,808,200 1,758 39.369 326 J 645,100 324 T/B 47,500 174 KEEN Kencana Energi Lestari Tbk. 312 314 308 312 0 2,120,500 660,289,600 131 78.788 312 T/J 26,100 310 B 19,900 175 KEJU Mulia Boga Raya Tbk. 1,250 1,290 1,230 1,250 0 205,900 256,811,500 123 166.667 1,260 J 12,100 1,250 T/B 2,500 176 KIJA Kawasan Industri Jababeka Tbk. 144 145 142 143 -1 848,200 121,085,700 135 4.961 143 T/J 267,100 142 B 155,600 177 KINO Kino Indonesia Tbk. 3,100 3,120 3,100 3,110 10 36,800 114,406,000 59 81.842 3,110 T/J 8,000 3,100 B 6,000 178 KMTR Kirana Megatara Tbk. 318 318 316 316 -2 10,200 3,223,600 3 68.996 318 J 891,100 316 T/B 2,000 179 KOTA DMS Propertindo Tbk. 650 655 635 635 -15 8,495,000 5,484,723,500 451 317.500 640 J 169,200 635 T/B 71,900 180 KPIG MNC Land Tbk. 104 106 104 105 1 25,941,400 2,745,875,000 177 225.938 105 T/J 915,100 104 B 1,038,600 181 KRAS Krakatau Steel (Persero) Tbk. 394 398 386 386 -8 25,585,500 9,940,040,600 2,222 47.988 388 J 553,800 386 T/B 888,100 182 KREN Kresna Graha Investama Tbk. 128 129 122 125 -3 48,548,900 6,085,976,200 2,058 1,300.458 125 T/J 2,575,000 124 B 944,000 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,500 5,500 5,500 5,500 0 100 550,000 1 90.909 5,500 T/J 500 5,225 B 300 184 LINK Link Net Tbk. 2,150 2,270 2,140 2,220 70 18,658,700 41,270,640,000 5,732 138.750 2,220 T/J 251,400 2,210 B 44,900 185 LPCK Lippo Cikarang Tbk 910 945 910 910 0 2,171,900 2,006,805,500 473 102.599 915 J 65,600 910 T/B 306,800 186 LPKR Lippo Karawaci Tbk. 152 154 146 147 -5 24,707,800 3,670,182,600 1,052 47.469 147 T/J 460,600 146 B 2,053,500 187 LPPF Matahari Department Store Tbk. 1,275 1,300 1,270 1,270 -5 7,113,800 9,088,806,500 1,192 28.778 1,275 J 5,300 1,270 T/B 1,431,200 188 LSIP PP London Sumatra Indonesia Tbk. 1,055 1,085 1,035 1,050 -5 126,209,100 133,776,579,000 10,096 270.968 1,055 J 386,400 1,050 T/B 1,248,100 189 MAIN Malindo Feedmill Tbk. 620 630 615 615 -5 5,180,900 3,213,453,000 639 349.432 620 J 567,600 615 T/B 323,000 190 MAPA Map Aktif Adiperkasa Tbk. 2,210 2,220 2,190 2,200 -10 763,100 1,681,767,000 200 104.762 2,220 J 16,300 2,200 T/B 9,200 191 MAPB MAP Boga Adiperkasa Tbk. 1,300 1,275 1,275 1,275 -25 800 1,020,000 4 75.893 1,425 J 100 1,275 T/B 4,700 192 MAPI Mitra Adiperkasa Tbk. 695 700 685 690 -5 3,561,000 2,453,396,000 655 1,107.278 690 T/J 198,000 685 B 1,398,300 193 MARK Mark Dynamics Indonesia Tbk. 850 865 825 850 0 6,089,500 5,136,831,500 884 1,700.000 850 T/J 269,900 845 B 20,000 194 MASA Multistrada Arah Sarana Tbk. 555 555 555 555 0 100 55,500 1 394.625 560 J 4,500 530 B 100 195 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 6,500 J 200 6,450 B 200 196 MBAP Mitrabara Adiperdana Tbk. 2,170 2,330 2,180 2,320 150 823,000 1,847,894,000 766 178.462 2,320 T/J 18,800 2,310 B 14,600 197 MCAS M Cash Integrasi Tbk. 1,775 1,930 1,710 1,745 -30 1,327,300 2,449,670,000 633 125.993 1,760 J 16,500 1,745 T/B 10,700 198 MCOR Bank China Construction Bank Indonesia Tbk. 134 135 129 132 -2 8,961,900 1,181,314,400 487 118.394 132 T/J 37,000 131 B 827,500 199 MDIA Intermedia Capital Tbk. 50 51 50 50 0 5,641,500 282,381,400 370 36.232 50 T/J 136,200 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,780 1,775 1,740 1,745 -35 94,046,000 165,523,974,000 7,810 455.029 1,750 J 63,100 1,745 T/B 609,100 201 MEDC Medco Energi Internasional Tbk. 575 580 550 555 -20 77,077,100 43,221,185,500 4,235 977.508 560 J 806,600 555 T/B 238,300 202 MEGA Bank Mega Tbk. 7,175 0 0 7,175 0 0 0 0 5,230.049 7,150 J 200 6,850 B 500 203 MERK Merck Tbk. 3,170 3,200 3,140 3,150 -20 38,800 122,343,000 75 8,305.429 3,150 T/J 3,700 3,140 B 15,000 204 META Nusantara Infrastructure Tbk. 112 113 110 112 0 378,500 41,673,300 36 33.931 112 T/J 102,000 110 B 107,600 205 MFIN Mandala Multifinance Tbk. 1,050 1,070 1,020 1,070 20 17,700 18,479,000 14 1,097.436 1,070 T/J 11,000 1,045 B 200 206 MGRO Mahkota Group Tbk. 815 830 810 815 0 3,645,300 3,005,111,500 357 362.222 815 T/J 131,200 810 B 117,300 207 MIDI Midi Utama Indonesia Tbk. 1,320 1,320 1,320 1,320 0 100 132,000 1 480.000 1,400 J 100 1,320 T/B 3,900 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,380 2,350 2,380 10 21,336,000 50,601,662,000 1,656 140.125 2,380 T/J 7,766,500 2,370 B 100 209 MKPI Metropolitan Kentjana Tbk. 14,900 15,500 14,875 15,200 300 1,400 21,422,500 10 723.810 15,475 J 200 14,875 B 200 210 MLBI Multi Bintang Indonesia Tbk. 9,400 9,425 9,325 9,350 -50 28,500 267,122,500 39 59,554.140 9,400 J 1,800 9,350 T/B 12,700 211 MLPT Multipolar Technology Tbk. 600 610 595 600 0 41,400 24,822,000 44 125.000 600 T/J 31,900 595 B 11,500 212 MMLP Mega Manunggal Property Tbk. 260 268 252 256 -4 20,501,700 5,307,383,400 1,424 43.761 258 J 34,000 256 T/B 544,400 213 MNCN Media Nusantara Citra Tbk. 870 880 850 855 -15 44,976,600 38,758,697,500 4,633 95.000 860 J 1,175,800 855 T/B 531,000 214 MOLI Madusari Murni Indah Tbk. 865 865 865 865 0 100 86,500 1 149.138 875 J 1,100 865 T/B 1,900 215 MPMX Mitra Pinasthika Mustika Tbk. 474 478 472 474 0 736,000 350,100,200 380 31.600 476 J 396,500 474 T/B 34,700 216 MPRO Maha Properti Indonesia Tbk. 800 0 0 800 0 0 0 0 727.273 800 J 1,800 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,400 4,390 4,390 4,390 -10 500 2,195,000 2 398.192 4,390 T/J 3,700 4,110 B 100 218 MSIN MNC Studios International Tbk. 294 296 286 292 -2 2,608,800 764,293,600 1,249 58.400 292 T/J 297,200 290 B 52,000 219 MSKY MNC Sky Vision Tbk. 930 930 890 930 0 400 360,000 2 61.184 925 J 2,500 920 B 500 220 MTDL Metrodata Electronics Tbk. 1,630 1,715 1,635 1,705 75 10,267,900 17,332,499,500 2,439 3,069.417 1,710 J 322,000 1,705 T/B 65,600 221 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 2,000 100,000 16 1.266 50 T/J 73,964,600 0 B 0 222 MTLA Metropolitan Land Tbk. 374 374 352 374 0 12,600 4,660,600 7 157.241 386 J 2,200 374 T/B 20,100 223 MYOH Samindo Resources Tbk. 1,130 1,130 1,115 1,130 0 32,100 36,247,000 12 134.592 1,130 T/J 21,400 1,125 B 100 224 MYOR Mayora Indah Tbk. 2,480 2,530 2,450 2,490 10 10,467,200 25,852,997,000 2,080 12,456.228 2,490 T/J 501,100 2,480 B 100 225 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 226 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 227 NATO Nusantara Properti Internasional Tbk. 370 370 360 362 -8 10,239,500 3,716,571,000 1,575 351.456 364 J 135,800 362 T/B 48,400 228 NFCX NFC Indonesia Tbk. 1,700 1,650 1,600 1,600 -100 11,800 18,955,000 5 86.486 1,640 J 1,900 1,605 B 500 229 NIKL Pelat Timah Nusantara Tbk. 860 875 840 855 -5 1,704,700 1,450,456,500 586 263.077 855 T/J 28,200 850 B 18,900 230 NIRO City Retail Developments Tbk. 122 132 114 114 -8 1,542,500 182,309,700 26 108.571 114 T/J 495,200 0 B 0 231 NISP Bank OCBC NISP Tbk. 755 755 750 750 -5 48,400 36,499,500 25 908.827 755 J 60,500 750 T/B 5,000 232 NOBU Bank Nationalnobu Tbk. 775 800 730 800 25 7,200 5,575,500 16 213.333 800 T/J 4,400 740 B 500 233 PALM Provident Agro Tbk. 290 296 280 282 -8 88,600 25,360,400 59 77.077 288 J 2,000 280 B 34,900 234 PBID Panca Budi Idaman Tbk. 905 915 900 915 10 226,000 204,594,000 106 107.647 915 T/J 61,400 910 B 19,700 235 PBRX Pan Brothers Tbk. 254 256 250 250 -4 105,400 26,578,800 32 442.478 254 J 62,900 250 T/B 224,500 236 PBSA Paramita Bangun Sarana Tbk. 640 0 0 640 0 0 0 0 53.333 700 J 12,200 640 B 100 237 PGAS Perusahaan Gas Negara Tbk. 1,330 1,340 1,295 1,310 -20 74,372,700 97,492,886,000 6,217 436.667 1,315 J 1,987,800 1,310 T/B 2,064,200 238 PGUN Pradiksi Gunatama Tbk. 276 270 266 266 -10 149,700 40,323,400 33 231.304 280 J 24,100 266 T/B 1,000 239 PLIN Plaza Indonesia Realty Tbk. 2,480 2,500 2,500 2,500 20 800 2,000,000 4 1,037.387 2,500 T/J 2,700 2,410 B 200 240 PMJS Putra Mandiri Jembar Tbk. 127 130 127 130 3 101,100 12,843,000 3 104.000 129 J 5,000 127 B 100,000 241 PNBN Bank Pan Indonesia Tbk 815 835 800 810 -5 15,501,500 12,622,174,500 1,097 1,348.651 810 T/J 518,900 805 B 433,900 242 PNBS Bank Panin Dubai Syariah Tbk. 50 51 50 50 0 21,253,000 1,064,770,200 716 50.000 50 T/J 1,010,800 0 B 0 243 PNIN Paninvest Tbk. 755 770 750 755 0 172,700 130,271,000 40 802.850 760 J 15,600 755 T/B 2,800 244 PNLF Panin Financial Tbk. 206 210 202 204 -2 25,587,100 5,243,851,400 877 220.493 206 J 3,459,200 204 T/B 1,603,900 245 POLI Pollux Investasi Internasional Tbk. 1,025 1,090 1,025 1,035 10 6,300 6,537,500 20 63.303 1,040 J 46,000 1,005 B 600 246 POLL Pollux Properti Indonesia Tbk. 3,710 3,750 3,600 3,700 -10 4,700 17,418,000 36 601.626 3,750 J 13,100 3,690 B 100 247 PORT Nusantara Pelabuhan Handal Tbk. 590 730 550 630 40 69,100 43,407,000 29 117.757 640 J 500 630 T/B 25,800 248 POWR Cikarang Listrindo Tbk. 630 635 610 615 -15 8,026,300 4,947,792,500 1,172 41.000 620 J 619,300 615 T/B 737,800 249 PPRE PP Presisi Tbk. 174 175 170 171 -3 9,026,800 1,563,309,100 1,714 39.767 172 J 75,400 171 T/B 800 250 PPRO PP Properti Tbk. 50 51 50 50 0 204,056,700 10,222,970,200 2,842 108.108 50 T/J 31,571,100 0 B 0 251 PRDA Prodia Widyahusada Tbk. 3,100 3,050 2,990 3,000 -100 238,000 712,931,000 116 46.154 3,000 T/J 98,500 2,990 B 2,200 252 PRIM Royal Prima Tbk. 260 286 244 262 2 15,000 3,999,400 29 52.400 268 J 700 262 T/B 22,600 253 PSAB J Resources Asia Pasifik Tbk. 250 250 240 242 -8 29,777,900 7,271,035,200 2,206 785.128 242 T/J 56,566,600 240 B 2,834,300 254 PSGO Palma Serasih Tbk. 106 107 102 107 1 5,600 577,200 5 101.905 107 T/J 26,500 102 B 37,500 255 PTBA Bukit Asam Tbk. 2,150 2,170 2,120 2,140 -10 25,352,600 54,128,829,000 4,981 1,860.870 2,140 T/J 309,600 2,130 B 785,700 256 PTPP PP (Persero) Tbk. 985 995 960 965 -20 26,445,600 25,702,112,000 3,790 181.391 970 J 60,000 965 T/B 301,900 257 PTPW Pratama Widya Tbk. 1,250 1,320 1,225 1,260 10 2,269,300 2,922,064,500 992 193.846 1,260 T/J 59,700 1,255 B 20,300 258 PTRO Petrosea Tbk. 1,900 1,910 1,850 1,855 -45 1,430,500 2,661,196,500 634 1,484.000 1,855 T/J 67,000 1,850 B 28,400 259 PTSN Sat Nusapersada Tbk 240 244 230 236 -4 2,243,400 534,391,400 187 122.069 238 J 148,000 236 T/B 244,600 260 PWON Pakuwon Jati Tbk. 410 414 406 408 -2 37,324,800 15,279,853,600 2,250 1,572.921 408 T/J 514,900 406 B 3,104,000 261 PZZA Sarimelati Kencana Tbk. 625 640 625 630 5 2,669,200 1,679,573,500 1,266 57.273 630 T/J 529,500 625 B 45,000 262 RALS Ramayana Lestari Sentosa Tbk. 660 665 645 650 -10 7,968,700 5,211,930,500 1,366 406.250 650 T/J 31,900 645 B 670,500 263 RDTX Roda Vivatex Tbk 5,800 5,575 5,550 5,550 -250 17,200 95,462,500 3 292.384 6,850 J 100 5,550 T/B 33,000 264 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. 422 428 422 426 4 418,900 177,804,600 93 261.350 426 T/J 4,100 424 B 800 266 RMBA Bentoel Internasional Investama Tbk. 600 625 560 615 15 767,100 461,841,000 93 4,812.207 615 T/J 22,300 610 B 8,600 267 ROTI Nippon Indosari Corpindo Tbk. 1,190 1,205 1,195 1,200 10 1,203,200 1,443,806,000 230 470.588 1,205 J 101,900 1,200 T/B 954,800 268 SAMF Saraswanti Anugerah Makmur Tbk. 426 446 398 398 -28 94,800 37,970,800 60 331.667 398 T/J 96,000 0 B 0 269 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,190 J 17,000 2,140 B 200 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,325 10,100 10,325 225 3,500 35,575,000 3 6,661.290 10,325 T/J 800 10,000 B 200 271 SCMA Surya Citra Media Tbk. 1,210 1,215 1,195 1,195 -15 15,866,100 19,027,035,500 1,357 540.594 1,195 T/J 363,500 1,190 B 2,665,400 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 800 800 0 1,100 880,000 3 894.805 800 T/J 100 750 B 600 273 SFAN Surya Fajar Capital Tbk. 940 940 930 935 -5 503,000 469,854,500 121 497.340 935 T/J 3,700 930 B 2,200 274 SGRO Sampoerna Agro Tbk. 1,595 1,600 1,590 1,600 5 40,500 64,663,500 51 68.376 1,600 T/J 440,100 1,595 B 21,500 275 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. 590 590 580 580 -10 593,800 347,648,000 118 414.286 580 T/J 500 575 B 34,100 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,400 1,405 1,390 1,395 -5 2,775,700 3,870,938,000 1,891 240.517 1,395 T/J 57,000 1,390 B 195,800 278 SILO Siloam International Hospitals Tbk. 4,310 4,400 4,320 4,320 10 53,600 233,172,000 112 49.064 4,330 J 200 4,320 T/B 6,900 279 SIMP Salim Ivomas Pratama Tbk. 368 376 356 360 -8 35,592,900 12,996,795,000 2,668 32.727 362 J 245,800 360 T/B 493,000 280 SIPD Sierad Produce Tbk. 1,010 1,020 1,010 1,010 0 27,600 27,894,500 9 1.122 1,015 J 7,600 1,010 T/B 17,500 281 SKLT Sekar Laut Tbk. 1,530 1,530 1,490 1,530 0 500 749,000 2 128.094 1,530 T/J 9,900 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,175 5,100 5,125 -25 300,400 1,541,982,500 62 4,456.522 5,125 T/J 100 5,075 B 3,600 283 SMAR Smart Tbk. 3,160 3,180 3,110 3,110 -50 3,300 10,415,000 8 1,027.556 3,170 J 200 3,120 B 100 284 SMBR Semen Baturaja (Persero) Tbk. 595 605 580 600 5 9,654,600 5,699,253,500 1,308 107.143 600 T/J 691,400 595 B 276,700 285 SMCB Solusi Bangun Indonesia Tbk. 1,055 1,080 1,045 1,065 10 61,800 65,105,000 27 1,286.232 1,070 J 7,400 1,055 B 800 286 SMRA Summarecon Agung Tbk. 660 665 630 635 -25 37,811,700 24,134,967,500 1,830 1,043.378 640 J 454,100 635 T/B 4,863,700 287 SMSM Selamat Sempurna Tbk. 1,220 1,230 1,160 1,165 -55 3,303,600 3,951,248,000 1,375 3,111.728 1,170 J 100 1,165 T/B 516,200 288 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. 458 460 454 460 2 134,200 61,509,200 29 39.655 460 T/J 14,800 458 B 8,500 290 SQMI Wilton Makmur Indonesia Tbk. 184 185 172 174 -10 25,925,200 4,524,635,600 1,460 98.876 175 J 185,400 174 T/B 90,400 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 142 144 140 140 -2 3,100 439,400 4 149.411 140 T/J 500 135 B 100 292 SRIL Sri Rejeki Isman Tbk. 222 228 218 220 -2 11,531,000 2,544,026,600 1,148 91.667 220 T/J 1,128,100 218 B 1,314,600 293 SRTG Saratoga Investama Sedaya Tbk. 2,850 2,860 2,850 2,860 10 31,500 89,825,000 17 52.000 2,860 T/J 9,600 2,850 B 35,500 294 SSIA Surya Semesta Internusa Tbk. 400 406 388 394 -6 32,709,600 12,977,285,200 2,409 161.641 394 T/J 412,300 392 B 42,400 295 SSMS Sawit Sumbermas Sarana Tbk. 870 920 855 870 0 5,177,500 4,517,525,500 287 129.851 870 T/J 115,700 865 B 60,100 296 STTP Siantar Top Tbk. 7,800 7,275 7,275 7,275 -525 100 727,500 1 4,298.883 8,000 J 100 7,300 B 2,100 297 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 4,420 J 100 3,860 B 100 299 SURE Super Energy Tbk. 2,880 2,890 2,890 2,890 10 200 578,000 1 1,864.516 2,890 T/J 200 2,880 B 600 300 TAMU Pelayaran Tamarin Samudra Tbk. 61 62 57 57 -4 10,927,300 654,506,600 498 520.786 58 J 41,100 57 T/B 492,900 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 200 10,000 2 47.170 50 T/J 77,981,200 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,285 1,295 1,265 1,275 -10 36,389,000 46,767,159,000 2,376 314.815 1,280 J 36,100 1,275 T/B 82,800 303 TBLA Tunas Baru Lampung Tbk. 835 850 825 840 5 8,184,500 6,865,326,000 1,054 191.279 845 J 656,900 840 T/B 300 304 TCID Mandom Indonesia Tbk. 6,925 6,925 6,775 6,800 -125 63,900 434,570,000 13 666.981 6,800 T/J 51,400 6,750 B 500 305 TCPI Transcoal Pacific Tbk. 4,400 4,430 4,210 4,320 -80 10,067,400 44,412,438,000 4,954 3,130.435 4,330 J 12,800 4,320 T/B 19,800 306 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,395 1,400 0 881,800 1,234,101,500 10 127.854 0 J 0 1,305 B 100 307 TFCO Tifico Fiber Indonesia Tbk. 292 292 276 292 0 9,900 2,889,200 2 66.171 0 J 0 276 B 11,000 308 TGKA Tigaraksa Satria Tbk. 8,050 8,050 8,050 8,050 0 100 805,000 1 6,615.170 8,750 J 100 7,700 B 200 309 TINS Timah Tbk. 825 850 825 830 5 45,943,500 38,359,771,000 3,388 424.125 835 J 619,300 830 T/B 838,300 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,725 6,800 6,625 6,650 -75 4,723,300 31,484,765,000 3,264 411.158 6,675 J 128,700 6,650 T/B 50,700 311 TOBA Toba Bara Sejahtra Tbk. 420 420 400 412 -8 48,200 19,860,800 22 86.941 414 J 3,000 406 B 100 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 29,100 1,455,000 9 80.475 50 T/J 182,239,900 0 B 0 313 TOTL Total Bangun Persada Tbk. 294 298 292 294 0 2,335,300 688,092,000 343 105.669 296 J 148,600 294 T/B 5,700 314 TOTO Surya Toto Indonesia Tbk. 222 222 220 220 -2 63,100 13,887,200 30 713.660 222 J 362,700 220 T/B 9,700 315 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 316 TRIN Perintis Triniti Properti Tbk. 252 254 244 248 -4 13,625,200 3,381,765,000 756 124.000 250 J 320,500 246 B 50,500 317 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 318 TRST Trias Sentosa Tbk. 398 394 392 392 -6 691,900 271,225,000 15 233.834 394 J 9,900 392 T/B 2,100 319 TSPC Tempo Scan Pacific Tbk. 1,355 1,355 1,345 1,350 -5 73,300 98,953,500 97 240.831 1,355 J 11,100 1,350 T/B 1,000 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,230 2,210 2,080 2,080 -150 243,400 508,161,000 93 54.026 2,080 T/J 221,000 0 B 0 321 TURI Tunas Ridean Tbk. 1,335 1,330 1,320 1,320 -15 9,200 12,199,500 3 2,933.333 1,320 T/J 8,000 1,315 B 2,900 322 UCID Uni-Charm Indonesia Tbk. 1,470 1,495 1,455 1,490 20 474,100 702,984,000 263 99.333 1,490 T/J 93,800 1,480 B 6,900 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,775 1,800 1,745 1,745 -30 960,700 1,686,452,000 802 3,383.357 1,750 J 100 1,745 T/B 20,100 324 UNIC Unggul Indah Cahaya Tbk. 3,870 3,900 3,850 3,850 -20 500 1,930,000 3 142.589 3,850 T/J 1,600 3,650 B 100 325 URBN Urban Jakarta Propertindo Tbk. 1,335 0 0 1,335 0 0 0 0 111.250 1,335 J 22,600 1,330 B 700 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 193 196 191 193 0 9,161,400 1,769,993,600 637 66.552 194 J 3,559,800 193 T/B 19,600 327 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,260 1,205 1,225 -25 14,841,700 18,270,612,500 2,562 314.867 1,225 T/J 108,200 1,220 B 373,700 328 WOOD Integra Indocabinet Tbk. 416 430 410 414 -2 97,612,400 40,684,847,800 5,381 159.231 414 T/J 2,810,300 412 B 167,300 329 WSBP Waskita Beton Precast Tbk. 167 170 166 167 0 20,580,300 3,445,608,200 1,122 34.082 168 J 1,799,000 167 T/B 404,700 330 WSKT Waskita Karya (Persero) Tbk. 645 655 630 635 -10 16,950,100 10,862,104,500 2,034 171.390 640 J 1,377,200 635 T/B 1,321,300 331 WTON Wijaya Karya Beton Tbk. 272 276 264 268 -4 7,840,100 2,102,210,400 909 45.424 268 T/J 170,000 266 B 2,118,200 332 ZINC Kapuas Prima Coal Tbk. 150 156 144 146 -4 455,262,500 68,157,780,700 12,427 520.481 147 J 1,235,000 146 T/B 616,000 Total 10,148,795,200 3,430,897,950,000 396,168 3,136,956,300 226,866,100 Jakarta, 03 September 2020 Trading Division