List of Securities Quotation: IDX SMC Composite Date: Friday, 04 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. 11,200 11,250 10,875 11,225 25 2,690,900 29,908,000,000 1,929 911.891 11,250 J 48,100 11,225 T/B 62,600 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,900 J 800,000 0 B 0 3 ABMM ABM Investama Tbk. 925 925 925 925 0 500 462,500 4 24.667 925 T/J 5,300 915 B 900 4 ACES Ace Hardware Indonesia Tbk. 1,620 1,610 1,565 1,600 -20 7,640,700 12,204,040,500 1,722 1,951.220 1,600 T/J 1,919,600 1,595 B 260,300 5 ADHI Adhi Karya (Persero) Tbk. 605 600 585 600 -5 6,850,300 4,074,434,000 823 471.205 600 T/J 263,300 595 B 352,900 6 ADMF Adira Dinamika Multi Finance Tbk. 7,775 7,800 7,675 7,775 0 83,800 648,955,000 147 334.409 7,800 J 7,000 7,775 T/B 39,000 7 ADRO Adaro Energy Tbk. 1,205 1,205 1,160 1,205 0 77,208,600 91,553,210,000 6,206 109.545 1,210 J 1,382,500 1,205 T/B 1,599,600 8 AGII Aneka Gas Industri Tbk. 494 492 486 490 -4 288,100 140,823,800 118 44.545 490 T/J 184,300 488 B 35,700 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 378 376 362 376 -2 63,315,100 23,447,426,800 3,502 614.299 378 J 1,057,500 376 T/B 1,621,200 10 AGRS Bank IBK Indonesia Tbk. 196 199 196 196 0 15,300 3,005,600 13 178.182 199 J 7,400 196 T/B 300 11 AKRA AKR Corporindo Tbk. 2,860 2,920 2,750 2,850 -10 32,359,000 91,362,033,000 3,636 2,271.441 2,860 J 36,300 2,850 T/B 111,700 12 AMAG Asuransi Multi Artha Guna Tbk. 206 214 202 204 -2 25,900 5,257,400 26 194.286 204 T/J 7,200 202 B 26,300 13 AMAR Bank Amar Indonesia Tbk. 360 360 350 358 -2 248,500 87,089,800 26 205.747 356 J 200 350 B 1,400 14 AMFG Asahimas Flat Glass Tbk. 2,530 2,500 2,500 2,500 -30 14,000 35,000,000 5 102.041 2,630 J 100 2,500 T/B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,120 2,120 2,070 2,110 -10 700 1,463,000 3 111.053 2,110 T/J 800 2,080 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 700 710 700 705 5 442,800 310,279,500 98 1,798.974 705 T/J 559,800 700 B 24,100 17 ANJT Austindo Nusantara Jaya Tbk. 525 0 0 525 0 0 0 0 43.750 565 J 28,400 525 B 3,000 18 ANTM Aneka Tambang Tbk. 830 830 800 825 -5 93,463,300 76,306,869,500 5,086 543.944 830 J 5,006,500 825 T/B 8,400 19 APIC Pacific Strategic Financial Tbk. 855 850 835 850 -5 9,827,900 8,292,545,000 2,404 904.101 855 J 132,900 850 T/B 18,800 20 APLN Agung Podomoro Land Tbk. 117 118 114 115 -2 23,900,400 2,772,313,200 1,245 31.507 116 J 2,003,500 115 T/B 3,914,700 21 ARII Atlas Resources Tbk. 450 450 422 450 0 10,400 4,674,600 7 30.000 450 T/J 73,200 424 B 100 22 ARNA Arwana Citramulia Tbk. 446 444 436 442 -4 343,300 150,898,400 40 3,004.146 442 T/J 40,000 440 B 100 23 ARTO Bank Jago Tbk. 2,820 2,820 2,690 2,780 -40 70,900 197,479,000 59 14,010.684 2,780 T/J 5,600 2,760 B 200 24 ASMI Asuransi Kresna Mitra Tbk. 1,095 1,090 1,085 1,085 -10 8,400 9,135,500 9 2,009.259 1,090 J 1,900 1,085 T/B 500 25 ASRI Alam Sutera Realty Tbk. 123 123 119 121 -2 56,772,800 6,851,747,900 1,919 115.238 122 J 2,600,600 121 T/B 2,169,300 26 ASSA Adi Sarana Armada Tbk. 545 585 515 550 5 12,943,100 7,149,070,500 1,690 141.026 555 J 20,000 550 T/B 191,900 27 ATIC Anabatic Technologies Tbk. 635 635 595 595 -40 2,100 1,329,500 6 85.000 635 J 2,100 600 B 2,300 28 AUTO Astra Otoparts Tbk. 890 895 875 885 -5 1,233,600 1,089,057,000 358 800.398 890 J 29,800 885 T/B 4,200 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 700 35,000 3 57.388 50 T/J 28,030,100 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 400 398 398 0 26,500 10,556,400 17 293.435 400 J 7,000 398 T/B 12,000 31 BALI Bali Towerindo Sentra Tbk. 885 0 0 885 0 0 0 0 1,106.250 885 J 3,700 830 B 600 32 BBKP Bank Bukopin Tbk. 278 278 268 278 0 162,671,700 44,436,317,400 5,550 83.362 280 J 4,791,800 278 T/B 29,717,500 33 BBMD Bank Mestika Dharma Tbk. 1,580 1,570 1,570 1,570 -10 1,000 1,570,000 2 113.768 1,570 T/J 8,400 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,565 1,565 1,515 1,555 -10 18,418,700 28,383,075,500 2,771 202.826 1,560 J 234,200 1,555 T/B 126,400 35 BBYB Bank Yudha Bhakti Tbk. 272 0 0 272 0 0 0 0 276.929 274 J 5,000 264 B 1,000 36 BCAP MNC Kapital Indonesia Tbk. 126 128 122 127 1 1,702,200 212,302,000 150 360.161 127 T/J 108,200 126 B 35,400 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. 2,580 2,580 2,520 2,530 -50 3,873,500 9,808,315,000 1,212 1.429 2,530 T/J 214,300 2,520 B 995,300 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 27,700 1,385,000 9 217.306 50 T/J 1,301,919,300 0 B 0 40 BELL Trisula Textile Industries Tbk. 153 153 150 151 -2 3,573,800 541,591,000 286 503.333 152 J 94,200 151 T/B 3,400 41 BEST Bekasi Fajar Industrial Estate Tbk. 152 155 145 153 1 91,852,600 13,879,144,700 4,210 90.000 154 J 1,559,700 153 T/B 381,100 42 BFIN BFI Finance Indonesia Tbk. 424 424 408 414 -10 12,433,700 5,175,491,600 903 2,121.554 416 J 185,000 414 T/B 964,400 43 BHAT Bhakti Multi Artha Tbk. 456 454 444 454 -2 168,006,100 75,131,386,200 2,200 440.777 456 J 298,500 454 T/B 19,200 44 BHIT MNC Investama Tbk. 50 50 50 50 0 14,400 720,000 10 146.220 50 T/J 83,645,800 0 B 0 45 BINA Bank Ina Perdana Tbk. 805 820 800 820 15 512,600 415,754,500 52 463.287 820 T/J 41,300 815 B 99,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 52,400 2,620,000 7 35.714 50 T/J 67,059,200 0 B 0 47 BIRD Blue Bird Tbk. 1,010 1,010 995 1,000 -10 948,800 948,883,000 335 15.385 1,000 T/J 93,900 995 B 209,200 48 BISI BISI International Tbk. 895 895 880 895 0 578,700 514,979,000 100 447.500 895 T/J 174,500 890 B 1,115,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,055 1,045 1,000 1,040 -15 11,511,400 11,797,411,000 1,879 173.333 1,045 J 541,000 1,040 T/B 1,206,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 585 585 570 585 0 17,709,600 10,265,207,000 2,517 136.047 590 J 1,600,000 585 T/B 423,100 51 BKSL Sentul City Tbk. 50 50 50 50 0 188,600 9,430,000 14 3.455 50 T/J 273,801,900 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 77 79 74 74 -3 91,000 6,876,100 33 169.803 76 J 27,100 74 T/B 1,500 53 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 185,076,000 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,350 0 0 3,350 0 0 0 0 223.333 3,710 J 100 3,120 B 200 55 BMAS Bank Maspion Indonesia Tbk. 286 288 276 288 2 4,200 1,188,400 6 90.000 288 T/J 3,000 278 B 10,200 56 BMTR Global Mediacom Tbk. 286 298 274 290 4 245,322,200 69,782,602,200 6,951 236.041 290 T/J 6,375,900 288 B 417,500 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 700 35,000 4 0.172 50 T/J 96,722,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 820 820 800 815 -5 2,028,200 1,643,110,500 499 6.018 815 T/J 183,000 810 B 127,300 59 BNII Bank Maybank Indonesia Tbk. 236 236 230 234 -2 4,438,700 1,033,296,200 490 2.788 236 J 764,500 234 T/B 43,900 60 BNLI Bank Permata Tbk. 1,325 1,330 1,320 1,325 0 23,325,700 30,902,839,000 217 14.426 1,325 T/J 2,194,900 1,320 B 18,559,700 61 BOGA Bintang Oto Global Tbk. 1,400 1,400 1,380 1,400 0 105,902,700 146,888,416,000 4,688 1,359.223 1,400 T/J 65,300 1,395 B 239,600 62 BOLT Garuda Metalindo Tbk. 690 0 0 690 0 0 0 0 125.455 690 J 1,100 645 B 200 63 BPFI Batavia Prosperindo Finance Tbk. 1,200 0 0 1,200 0 0 0 0 1,279.727 1,210 J 14,500 1,200 B 194,400 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 4,740 4,740 4,740 -10 3,600 17,064,000 2 184.475 5,875 J 100 4,550 B 600 66 BRIS Bank BRIsyariah Tbk. 955 990 910 985 30 152,652,700 146,533,962,500 13,897 193.137 990 J 5,510,200 985 T/B 41,073,900 67 BRMS Bumi Resources Minerals Tbk. 52 53 50 51 -1 208,755,600 10,696,709,400 1,379 8.031 52 J 3,166,200 51 T/B 26,535,000 68 BSDE Bumi Serpong Damai Tbk. 750 750 730 750 0 33,371,000 24,799,708,000 1,742 146.913 755 J 589,000 750 T/B 406,300 69 BSIM Bank Sinarmas Tbk. 500 500 494 500 0 8,300 4,123,600 9 341.020 500 T/J 800 494 B 9,700 70 BSSR Baramulti Suksessarana Tbk. 1,430 1,515 1,375 1,515 85 88,100 128,358,000 71 77.692 1,510 J 2,000 1,480 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 7,855,400 0 B 0 73 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 74 BTPN Bank BTPN Tbk. 2,300 2,300 2,270 2,280 -20 150,700 343,807,000 130 441.380 2,290 J 1,100 2,280 T/B 41,000 75 BTPS Bank BTPN Syariah Tbk. 3,800 3,780 3,650 3,750 -50 5,793,600 21,648,666,000 2,243 384.615 3,750 T/J 33,700 3,740 B 24,300 76 BUKK Bukaka Teknik Utama Tbk. 800 805 770 805 5 36,400 28,569,500 43 136.441 815 J 7,400 800 B 500 77 BULL Buana Lintas Lautan Tbk. 310 320 302 312 2 222,370,600 68,324,594,600 6,879 30.511 314 J 873,700 312 T/B 755,200 78 BUMI Bumi Resources Tbk. 52 54 50 51 -1 879,859,300 45,021,105,900 6,672 2.960 51 T/J 4,200 50 B 268,038,100 79 BWPT Eagle High Plantations Tbk. 117 117 112 114 -3 117,131,400 13,313,116,400 2,783 24.933 114 T/J 980,300 113 B 2,607,600 80 BYAN Bayan Resources Tbk. 12,650 12,600 12,600 12,600 -50 100 1,260,000 1 217.241 12,600 T/J 5,600 12,300 B 400 81 CAMP Campina Ice Cream Industry Tbk. 296 296 278 296 0 1,415,900 406,369,200 307 89.697 296 T/J 84,500 290 B 3,000 82 CARE Metro Healthcare Indonesia Tbk. 346 344 334 340 -6 154,694,900 52,474,613,200 2,573 330.097 340 T/J 359,200 338 B 138,000 83 CASA Capital Financial Indonesia Tbk. 386 390 384 388 2 3,730,100 1,447,247,000 64 708.844 388 T/J 285,300 384 B 17,900 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,895 1,900 1,870 1,885 -10 165,200 311,527,500 161 389.463 1,895 J 500 1,885 T/B 6,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. 133 137 124 136 3 34,895,600 4,482,836,300 1,833 870.400 137 J 654,100 136 T/B 4,148,300 86 CITA Cita Mineral Investindo Tbk. 2,010 2,010 1,975 2,010 0 7,000 13,885,000 8 7,293.708 2,020 J 1,000 2,000 B 2,000 87 CLAY Citra Putra Realty Tbk. 1,960 1,955 1,955 1,955 -5 100 195,500 1 1,086.111 1,955 T/J 600 0 B 0 88 CLEO Sariguna Primatirta Tbk. 520 520 510 520 0 4,462,900 2,300,362,500 604 2,260.870 525 J 359,300 520 T/B 269,800 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,095 1,095 1,080 1,085 -10 25,400 27,598,000 31 103.822 1,090 J 23,200 1,085 T/B 7,100 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. 330 330 328 330 0 78,300 25,838,800 6 166.528 330 T/J 1,600 320 B 4,100 93 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 94 CTRA Ciputra Development Tbk. 740 755 720 740 0 21,457,400 15,869,979,500 1,378 165.682 740 T/J 351,400 735 B 273,400 95 DAYA Duta Intidaya Tbk. 420 400 400 400 -20 200 80,000 2 223.339 400 T/J 5,400 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,670 1,670 1,660 1,660 -10 12,000 19,994,500 15 3,331.861 1,660 T/J 600 1,650 B 2,100 97 DEWA Darma Henwa Tbk 50 50 50 50 0 82,100 4,105,000 26 16.496 50 T/J 349,792,600 0 B 0 98 DILD Intiland Development Tbk. 181 182 177 179 -2 8,869,900 1,594,939,700 537 31.192 180 J 144,200 179 T/B 476,400 99 DIVA Distribusi Voucher Nusantara Tbk. 1,870 1,850 1,835 1,850 -20 31,400 57,859,000 30 62.712 1,875 J 1,800 1,850 T/B 1,200 100 DLTA Delta Djakarta Tbk. 4,770 4,710 4,440 4,440 -330 151,900 679,369,000 153 26,540.738 4,440 T/J 1,745,600 0 B 0 101 DMAS Puradelta Lestari Tbk. 224 230 214 230 6 41,144,300 9,251,437,400 2,835 109.524 232 J 1,976,700 230 T/B 726,900 102 DMMX Digital Mediatama Maxima Tbk. 197 198 188 196 -1 2,947,900 571,018,800 440 85.217 196 T/J 4,800 195 B 7,200 103 DMND Diamond Food Indonesia Tbk. 925 935 920 935 10 36,900 34,046,000 52 102.186 925 J 9,300 920 B 23,000 104 DNAR Bank Oke Indonesia Tbk. 236 282 232 260 24 3,500 932,400 9 236.364 250 J 100,000 240 B 2,300 105 DNET Indoritel Makmur Internasional Tbk. 3,300 3,300 3,300 3,300 0 2,400 7,920,000 11 2,898.831 3,390 J 9,000 3,260 B 100 106 DOID Delta Dunia Makmur Tbk. 282 278 268 272 -10 65,455,400 17,838,145,000 3,141 368.244 274 J 984,500 272 T/B 2,133,200 107 DSNG Dharma Satya Nusantara Tbk. 482 486 470 470 -12 5,820,600 2,770,305,200 575 127.027 470 T/J 218,000 468 B 313,700 108 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,800 J 600 0 B 0 109 DUTI Duta Pertiwi Tbk 3,870 3,860 3,600 3,600 -270 11,100 40,117,000 26 362.064 3,730 J 100 3,600 T/B 16,300 110 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,580 2,550 2,580 0 11,800 30,291,000 17 949.676 2,590 J 200 2,580 T/B 300 111 DWGL Dwi Guna Laksana Tbk. 216 210 208 210 -6 1,900 397,000 4 140.000 210 T/J 5,300 206 B 200 112 ELSA Elnusa Tbk. 242 240 230 238 -4 41,187,400 9,760,275,200 1,954 59.500 240 J 1,128,700 238 T/B 2,412,900 113 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 114 EMTK Elang Mahkota Teknologi Tbk. 6,975 6,975 6,500 6,500 -475 1,500 10,217,500 11 902.778 6,825 J 100 6,500 T/B 300 115 EPMT Enseval Putera Megatrading Tbk. 1,890 1,890 1,860 1,890 0 400 750,000 2 1,322.335 1,895 J 3,200 1,870 B 3,500 116 ERAA Erajaya Swasembada Tbk. 1,675 1,710 1,620 1,685 10 10,959,400 18,350,453,500 3,522 168.500 1,685 T/J 46,700 1,680 B 258,700 117 ESSA Surya Esa Perkasa Tbk. 153 156 147 148 -5 16,977,800 2,524,629,300 399 275.549 149 J 518,700 148 T/B 656,400 118 EXCL XL Axiata Tbk. 2,340 2,340 2,270 2,300 -40 23,127,600 52,998,978,000 5,602 116.727 2,310 J 62,500 2,300 T/B 29,600 119 FAST Fast Food Indonesia Tbk. 920 925 900 925 5 122,000 111,658,500 192 2,909.445 925 T/J 108,000 920 B 343,800 120 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 1,600 6,850 B 500 121 FILM MD Pictures Tbk. 222 224 208 208 -14 5,650,500 1,197,875,800 1,096 99.048 210 J 31,300 208 T/B 874,700 122 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 520 484 484 484 -36 100 48,400 1 484.000 500 J 1,100 484 T/B 1,700 124 FREN Smartfren Telecom Tbk. 92 93 89 91 -1 281,163,400 25,656,738,600 7,008 5.056 91 T/J 12,854,200 90 B 40,060,100 125 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. 320 344 300 310 -10 41,000 13,011,400 36 36.905 320 J 1,000 310 T/B 24,200 127 GIAA Garuda Indonesia (Persero) Tbk. 254 256 248 252 -2 18,196,700 4,561,409,200 1,331 33.875 252 T/J 1,773,100 250 B 3,938,400 128 GJTL Gajah Tunggal Tbk. 540 540 510 520 -20 11,136,200 5,781,651,000 1,152 102.089 525 J 646,700 520 T/B 151,900 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 82 79 80 -1 6,648,100 532,226,600 452 20.000 81 J 881,500 80 T/B 828,300 130 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. 1,300 1,325 1,275 1,275 -25 797,400 1,039,156,500 405 99.222 1,280 J 10,000 1,275 T/B 23,600 132 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 133 HDFA Radana Bhaskara Finance Tbk. 140 139 139 139 -1 100 13,900 1 78.198 139 T/J 5,900 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,140 3,240 3,090 3,100 -40 581,100 1,818,006,000 109 83.784 3,200 J 10,300 3,100 T/B 130,200 135 HERO Hero Supermarket Tbk. 835 840 835 835 0 900 752,000 3 1,742.924 835 T/J 21,700 810 B 300 136 HEXA Hexindo Adiperkasa Tbk. 3,590 3,600 3,520 3,590 0 80,200 285,939,000 96 1,099.002 3,590 T/J 542,600 3,580 B 2,600 137 HITS Humpuss Intermoda Transportasi Tbk. 520 490 484 490 -30 12,600 6,164,800 11 753.846 490 T/J 6,000 488 B 12,000 138 HOKI Buyung Poetra Sembada Tbk. 735 760 705 740 5 37,054,800 27,557,511,000 2,446 238.710 740 T/J 62,900 735 B 173,500 139 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. 228 230 222 226 -2 2,736,600 616,455,000 454 75.333 226 T/J 252,400 224 B 103,500 141 HRUM Harum Energy Tbk. 1,595 1,600 1,560 1,595 0 2,162,500 3,422,657,500 551 30.673 1,595 T/J 32,900 1,590 B 37,200 142 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,400 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 132 133 123 131 -1 760,400 98,311,700 85 124.762 132 J 1,000 131 T/B 4,900 144 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. 745 740 710 735 -10 7,886,400 5,742,639,500 904 103.449 735 T/J 132,700 730 B 1,011,200 146 IMJS Indomobil Multi Jasa Tbk. 286 286 272 282 -4 11,672,000 3,255,982,200 520 56.400 284 J 429,100 282 T/B 206,600 147 IMPC Impack Pratama Industri Tbk. 1,245 1,250 1,240 1,245 0 615,900 766,325,000 68 327.632 1,245 T/J 100 1,240 B 1,000 148 INAF Indofarma Tbk. 3,040 3,350 2,880 3,190 150 11,939,700 38,224,275,000 5,763 1,276.000 3,190 T/J 6,400 3,180 B 50,900 149 INCO Vale Indonesia Tbk. 3,910 3,910 3,800 3,910 0 9,843,200 38,134,528,000 2,972 1,595.918 3,920 J 21,600 3,910 T/B 85,100 150 INDR Indo-Rama Synthetics Tbk. 2,200 2,230 2,170 2,200 0 41,600 90,817,000 15 296.300 2,230 J 3,900 2,200 T/B 900 151 INDS Indospring Tbk. 1,965 1,975 1,945 1,945 -20 3,300 6,451,000 9 182.344 2,000 J 18,600 1,950 B 1,000 152 INDY Indika Energy Tbk. 1,050 1,030 1,010 1,025 -25 7,800,100 7,969,366,500 1,418 34.746 1,030 J 104,100 1,025 T/B 1,203,700 153 INKP Indah Kiat Pulp & Paper Tbk. 8,900 8,950 8,525 8,600 -300 12,002,900 103,258,077,500 5,617 443.146 8,625 J 128,100 8,600 T/B 24,300 154 INPP Indonesian Paradise Property Tbk. 700 695 655 655 -45 10,000 6,579,000 8 623.810 700 J 6,100 655 T/B 3,600 155 INPS Indah Prakasa Sentosa Tbk. 1,600 1,705 1,695 1,695 95 1,136,900 1,934,308,000 316 614.130 1,700 J 1,700 1,695 T/B 19,600 156 INRU Toba Pulp Lestari Tbk. 785 0 0 785 0 0 0 0 7.970 800 J 2,000 740 B 500 157 INTP Indocement Tunggal Prakarsa Tbk. 11,825 11,825 11,525 11,650 -175 4,459,200 51,723,870,000 3,100 466.000 11,675 J 5,000 11,650 T/B 14,100 158 IPCM Jasa Armada Indonesia Tbk. 212 218 200 212 0 1,290,000 267,581,400 170 55.789 212 T/J 17,400 208 B 1,300 159 IPTV MNC Vision Networks Tbk. 300 300 290 298 -2 28,311,500 8,420,925,400 473 124.167 300 J 899,600 298 T/B 11,200 160 ISAT Indosat Tbk. 2,360 2,360 2,300 2,310 -50 3,701,500 8,568,200,000 1,663 165.000 2,320 J 86,100 2,310 T/B 221,900 161 ITMG Indo Tambangraya Megah Tbk. 8,650 8,550 8,375 8,500 -150 1,790,300 15,181,077,500 1,695 60.714 8,525 J 13,400 8,500 T/B 274,100 162 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,950 J 1,000 5,600 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. 450 450 448 450 0 2,600 1,165,000 2 255.261 460 J 300 452 B 200 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 350 334 342 2 110,200 38,487,600 4 283.073 342 T/J 236,400 340 B 50,000 166 JPFA Japfa Comfeed Indonesia Tbk. 1,180 1,170 1,140 1,165 -15 19,766,100 22,857,766,000 2,343 318.480 1,170 J 710,500 1,165 T/B 1,016,600 167 JRPT Jaya Real Property Tbk. 436 434 428 434 -2 472,500 203,434,800 142 417.308 434 T/J 80,800 432 B 100,200 168 JSMR Jasa Marga (Persero) Tbk. 3,860 3,890 3,770 3,880 20 8,143,000 31,163,802,000 2,850 228.800 3,880 T/J 36,200 3,870 B 124,100 169 JSPT Jakarta Setiabudi Internasional Tbk. 1,020 1,010 1,010 1,010 -10 4,500 4,545,000 2 217.522 1,020 J 2,400 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. 780 785 780 785 5 109,500 85,474,000 17 1,744.444 785 T/J 9,600 780 B 37,200 171 KAEF Kimia Farma Tbk. 2,960 3,300 2,870 3,150 190 58,010,000 183,807,791,000 17,798 3,150.000 3,160 J 149,600 3,150 T/B 204,800 172 KBAG Karya Bersama Anugerah Tbk. 100 93 93 93 -7 613,700 57,074,100 143 93.000 93 T/J 28,853,000 0 B 0 173 KBLI KMI Wire & Cable Tbk. 324 320 310 316 -8 10,533,700 3,304,251,400 887 38.397 316 T/J 74,000 314 B 190,700 174 KEEN Kencana Energi Lestari Tbk. 312 320 306 320 8 2,284,700 711,749,400 135 80.808 320 T/J 116,100 310 B 42,400 175 KEJU Mulia Boga Raya Tbk. 1,250 1,270 1,210 1,250 0 170,700 211,964,500 105 166.667 1,250 T/J 53,300 1,230 B 101,400 176 KIJA Kawasan Industri Jababeka Tbk. 143 161 142 148 5 22,438,300 3,415,251,500 1,940 5.135 148 T/J 439,900 147 B 41,200 177 KINO Kino Indonesia Tbk. 3,110 3,130 2,980 3,030 -80 233,500 712,413,000 123 79.737 3,050 J 5,400 3,030 T/B 4,200 178 KMTR Kirana Megatara Tbk. 316 316 316 316 0 10,000 3,160,000 1 68.996 316 T/J 891,100 314 B 100 179 KOTA DMS Propertindo Tbk. 635 645 625 635 0 8,435,100 5,364,185,500 420 317.500 640 J 117,800 635 T/B 3,800 180 KPIG MNC Land Tbk. 105 106 103 104 -1 31,080,900 3,278,053,900 346 223.786 105 J 1,059,400 104 T/B 138,700 181 KRAS Krakatau Steel (Persero) Tbk. 386 386 370 382 -4 31,143,800 11,819,296,800 2,500 47.491 384 J 418,800 382 T/B 2,240,300 182 KREN Kresna Graha Investama Tbk. 125 134 118 126 1 94,427,500 12,143,614,000 3,966 1,310.861 127 J 276,500 126 T/B 6,068,800 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,500 0 0 5,500 0 0 0 0 90.909 5,500 J 700 5,200 B 700 184 LINK Link Net Tbk. 2,220 2,250 2,130 2,220 0 9,863,900 21,796,516,000 3,726 138.750 2,230 J 222,900 2,220 T/B 529,900 185 LPCK Lippo Cikarang Tbk 910 910 865 875 -35 2,407,500 2,125,500,500 480 98.653 880 J 8,000 875 T/B 4,700 186 LPKR Lippo Karawaci Tbk. 147 150 143 144 -3 29,474,600 4,284,953,100 934 46.500 144 T/J 6,020,800 143 B 1,937,600 187 LPPF Matahari Department Store Tbk. 1,270 1,280 1,225 1,280 10 11,863,700 14,910,921,000 1,586 29.005 1,285 J 74,100 1,280 T/B 71,400 188 LSIP PP London Sumatra Indonesia Tbk. 1,050 1,050 1,030 1,040 -10 46,928,600 48,711,445,500 3,586 268.387 1,045 J 999,400 1,040 T/B 4,099,400 189 MAIN Malindo Feedmill Tbk. 615 615 595 610 -5 7,176,700 4,328,662,000 877 346.591 610 T/J 568,500 605 B 658,600 190 MAPA Map Aktif Adiperkasa Tbk. 2,200 2,210 2,110 2,180 -20 1,529,000 3,340,226,000 308 103.810 2,180 T/J 95,700 2,170 B 100 191 MAPB MAP Boga Adiperkasa Tbk. 1,275 0 0 1,275 0 0 0 0 75.893 1,370 J 300 1,285 B 500 192 MAPI Mitra Adiperkasa Tbk. 690 685 660 685 -5 7,189,600 4,886,748,500 989 1,099.254 685 T/J 334,000 680 B 115,800 193 MARK Mark Dynamics Indonesia Tbk. 850 865 830 850 0 3,626,000 3,085,858,500 478 1,700.000 860 J 88,800 850 T/B 36,200 194 MASA Multistrada Arah Sarana Tbk. 555 555 555 555 0 300 166,500 1 394.625 555 T/J 2,700 535 B 300 195 MAYA Bank Mayapada Internasional Tbk. 6,500 6,250 6,250 6,250 -250 100 625,000 1 2,841.723 7,775 J 100 6,050 B 500 196 MBAP Mitrabara Adiperdana Tbk. 2,320 2,330 2,210 2,270 -50 605,300 1,369,458,000 706 174.615 2,280 J 9,400 2,270 T/B 100 197 MCAS M Cash Integrasi Tbk. 1,745 1,745 1,670 1,745 0 689,700 1,172,396,000 277 125.993 1,745 T/J 6,900 1,715 B 500 198 MCOR Bank China Construction Bank Indonesia Tbk. 132 132 128 130 -2 4,894,100 634,678,100 297 116.600 130 T/J 9,100 129 B 1,289,900 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 758,100 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,745 1,745 1,710 1,730 -15 84,289,800 145,836,273,000 8,965 451.118 1,730 T/J 700 1,725 B 910,700 201 MEDC Medco Energi Internasional Tbk. 555 550 535 550 -5 68,054,900 37,098,557,000 3,182 968.702 550 T/J 6,974,800 545 B 3,156,200 202 MEGA Bank Mega Tbk. 7,175 7,400 6,850 7,275 100 6,500 46,135,000 14 5,302.942 7,275 T/J 13,300 6,675 B 100 203 MERK Merck Tbk. 3,150 3,150 3,110 3,120 -30 58,000 180,985,000 89 8,226.330 3,130 J 600 3,120 T/B 500 204 META Nusantara Infrastructure Tbk. 112 110 107 109 -3 1,007,300 109,137,400 71 33.023 109 T/J 73,400 108 B 140,500 205 MFIN Mandala Multifinance Tbk. 1,070 1,070 1,020 1,070 0 10,500 11,230,000 10 1,097.436 1,070 T/J 190,700 1,020 B 2,000 206 MGRO Mahkota Group Tbk. 815 810 805 805 -10 3,146,600 2,541,865,000 381 357.778 805 T/J 123,300 800 B 110,500 207 MIDI Midi Utama Indonesia Tbk. 1,320 1,350 1,300 1,320 0 500 661,000 4 480.000 1,370 J 12,900 1,320 T/B 3,700 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,390 2,350 2,390 10 20,740,400 49,193,474,000 1,508 140.714 2,390 T/J 143,100 2,380 B 42,600 209 MKPI Metropolitan Kentjana Tbk. 15,200 15,850 15,000 15,850 650 800 12,357,500 6 754.762 16,000 J 100 15,850 T/B 100 210 MLBI Multi Bintang Indonesia Tbk. 9,350 9,500 9,275 9,300 -50 37,300 348,945,000 46 59,235.669 9,450 J 300 9,300 T/B 5,000 211 MLPT Multipolar Technology Tbk. 600 595 585 590 -10 210,900 124,027,000 134 122.917 590 T/J 13,800 585 B 31,500 212 MMLP Mega Manunggal Property Tbk. 256 262 240 254 -2 15,643,500 4,000,727,400 2,905 43.419 258 J 111,200 254 T/B 113,200 213 MNCN Media Nusantara Citra Tbk. 855 855 835 845 -10 53,099,900 44,808,308,500 4,381 93.889 850 J 985,400 845 T/B 205,700 214 MOLI Madusari Murni Indah Tbk. 865 900 900 900 35 10,000 9,000,000 2 155.172 900 T/J 518,300 815 B 100 215 MPMX Mitra Pinasthika Mustika Tbk. 474 474 468 470 -4 883,500 415,858,600 581 31.333 474 J 93,100 470 T/B 105,700 216 MPRO Maha Properti Indonesia Tbk. 800 0 0 800 0 0 0 0 727.273 795 J 100 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,390 4,390 4,290 4,390 0 1,300 5,627,000 5 398.192 4,390 T/J 2,900 4,100 B 100 218 MSIN MNC Studios International Tbk. 292 292 282 290 -2 540,900 154,861,600 164 58.000 290 T/J 335,300 288 B 43,400 219 MSKY MNC Sky Vision Tbk. 930 925 920 920 -10 1,100 1,012,500 6 60.526 925 J 232,900 915 B 800 220 MTDL Metrodata Electronics Tbk. 1,705 1,710 1,605 1,700 -5 3,697,000 6,151,600,000 1,312 3,060.416 1,705 J 76,900 1,700 T/B 32,100 221 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 76,849,700 0 B 0 222 MTLA Metropolitan Land Tbk. 374 374 358 374 0 10,600 3,796,400 6 157.241 372 J 2,600 358 B 2,800 223 MYOH Samindo Resources Tbk. 1,130 1,130 1,120 1,130 0 31,000 35,020,000 7 134.592 1,130 T/J 24,000 1,115 B 200 224 MYOR Mayora Indah Tbk. 2,490 2,490 2,400 2,490 0 6,380,400 15,772,819,000 1,707 12,456.228 2,490 T/J 170,800 2,480 B 8,800 225 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 226 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 227 NATO Nusantara Properti Internasional Tbk. 362 380 354 358 -4 12,937,700 4,698,517,400 2,039 347.573 360 J 434,600 358 T/B 166,200 228 NFCX NFC Indonesia Tbk. 1,600 1,600 1,600 1,600 0 2,700 4,320,000 6 86.486 1,600 T/J 1,000 1,500 B 2,500 229 NIKL Pelat Timah Nusantara Tbk. 855 880 820 840 -15 4,723,900 4,029,319,500 1,355 258.462 850 J 137,000 840 T/B 297,300 230 NIRO City Retail Developments Tbk. 114 145 118 145 31 1,853,500 268,413,600 27 138.095 145 T/J 453,200 132 B 2,000,000 231 NISP Bank OCBC NISP Tbk. 750 765 740 740 -10 117,900 87,983,000 88 896.709 740 T/J 30,200 735 B 1,500 232 NOBU Bank Nationalnobu Tbk. 800 795 750 795 -5 5,500 4,321,500 9 212.000 800 J 10,600 795 T/B 200 233 PALM Provident Agro Tbk. 282 284 272 282 0 25,300 7,031,000 22 77.077 282 T/J 1,000 278 B 500 234 PBID Panca Budi Idaman Tbk. 915 915 895 910 -5 132,200 119,209,500 53 107.059 910 T/J 10,500 900 B 3,200 235 PBRX Pan Brothers Tbk. 250 254 242 252 2 362,600 89,225,200 53 446.018 252 T/J 16,100 250 B 3,000 236 PBSA Paramita Bangun Sarana Tbk. 640 700 640 700 60 400 263,500 4 58.333 700 T/J 13,100 600 B 4,000 237 PGAS Perusahaan Gas Negara Tbk. 1,310 1,295 1,265 1,290 -20 84,262,600 107,999,398,500 7,057 430.000 1,295 J 969,800 1,290 T/B 3,012,700 238 PGUN Pradiksi Gunatama Tbk. 266 272 250 268 2 147,500 38,472,800 40 233.043 270 J 2,000 268 T/B 19,000 239 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,400 2,500 0 3,000 7,289,000 8 1,037.387 2,500 T/J 700 2,410 B 500 240 PMJS Putra Mandiri Jembar Tbk. 130 132 127 127 -3 544,900 69,895,800 14 101.600 130 J 35,000 127 T/B 153,000 241 PNBN Bank Pan Indonesia Tbk 810 805 790 800 -10 7,372,700 5,866,899,000 537 1,332.001 805 J 651,600 800 T/B 440,800 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,642,600 82,130,000 54 50.000 50 T/J 6,602,200 0 B 0 243 PNIN Paninvest Tbk. 755 760 735 755 0 245,700 184,157,000 51 802.850 755 T/J 3,900 750 B 300 244 PNLF Panin Financial Tbk. 204 206 198 204 0 32,870,300 6,636,394,600 1,158 220.493 206 J 2,132,100 204 T/B 1,051,000 245 POLI Pollux Investasi Internasional Tbk. 1,035 1,290 965 965 -70 94,400 96,556,000 99 59.021 965 T/J 329,200 0 B 0 246 POLL Pollux Properti Indonesia Tbk. 3,700 3,760 3,580 3,660 -40 5,500 20,134,000 36 595.122 3,660 T/J 1,000 3,610 B 300 247 PORT Nusantara Pelabuhan Handal Tbk. 630 630 590 590 -40 1,700 1,026,500 7 110.280 610 J 1,000 590 T/B 200 248 POWR Cikarang Listrindo Tbk. 615 635 605 615 0 9,067,600 5,600,229,000 1,715 41.000 620 J 47,500 615 T/B 120,900 249 PPRE PP Presisi Tbk. 171 171 167 168 -3 9,185,800 1,552,647,000 1,824 39.070 169 J 215,000 168 T/B 745,100 250 PPRO PP Properti Tbk. 50 50 50 50 0 3,321,000 166,050,000 187 108.108 50 T/J 49,245,800 0 B 0 251 PRDA Prodia Widyahusada Tbk. 3,000 3,010 2,980 2,990 -10 73,000 218,565,000 38 46.000 2,990 T/J 10,600 2,980 B 5,500 252 PRIM Royal Prima Tbk. 262 266 252 252 -10 1,800 468,000 5 50.400 264 J 400 252 T/B 900 253 PSAB J Resources Asia Pasifik Tbk. 242 242 230 236 -6 31,178,400 7,317,041,200 2,166 765.662 238 J 1,590,400 236 T/B 626,200 254 PSGO Palma Serasih Tbk. 107 102 102 102 -5 18,400 1,876,800 11 97.143 107 J 357,700 101 B 7,000 255 PTBA Bukit Asam Tbk. 2,140 2,130 2,070 2,100 -40 18,682,000 39,075,620,000 3,390 1,826.087 2,100 T/J 6,500 2,090 B 1,345,600 256 PTPP PP (Persero) Tbk. 965 955 930 950 -15 33,048,000 31,249,609,500 3,055 178.571 955 J 108,000 950 T/B 225,700 257 PTPW Pratama Widya Tbk. 1,260 1,250 1,175 1,175 -85 1,631,400 1,983,693,000 645 180.769 1,175 T/J 9,100 0 B 0 258 PTRO Petrosea Tbk. 1,855 1,840 1,775 1,810 -45 1,348,700 2,432,799,500 611 1,448.000 1,810 T/J 1,213,100 1,805 B 22,700 259 PTSN Sat Nusapersada Tbk 236 236 230 232 -4 1,535,100 356,644,000 246 120.000 234 J 249,000 232 T/B 108,600 260 PWON Pakuwon Jati Tbk. 408 408 398 406 -2 55,930,700 22,611,785,200 3,578 1,565.211 408 J 377,300 406 T/B 2,509,800 261 PZZA Sarimelati Kencana Tbk. 630 630 600 630 0 1,041,100 649,874,000 757 57.273 630 T/J 42,800 620 B 22,200 262 RALS Ramayana Lestari Sentosa Tbk. 650 650 615 635 -15 7,779,100 4,933,788,500 1,641 396.875 640 J 461,800 635 T/B 1,047,900 263 RDTX Roda Vivatex Tbk 5,550 0 0 5,550 0 0 0 0 292.384 6,000 J 500 5,250 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. 426 424 412 422 -4 429,400 181,334,000 99 258.896 422 T/J 300 418 B 5,500 266 RMBA Bentoel Internasional Investama Tbk. 615 675 575 620 5 1,784,700 1,132,238,500 152 4,851.330 620 T/J 53,800 615 B 100 267 ROTI Nippon Indosari Corpindo Tbk. 1,200 1,215 1,160 1,195 -5 692,500 821,567,000 176 468.627 1,200 J 9,200 1,195 T/B 218,400 268 SAMF Saraswanti Anugerah Makmur Tbk. 398 420 392 392 -6 20,300 8,043,400 27 326.667 392 T/J 90,300 390 B 11,500 269 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,180 J 100 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,325 10,300 10,000 10,200 -125 2,300 23,460,000 4 6,580.645 10,200 T/J 3,000 10,000 B 700 271 SCMA Surya Citra Media Tbk. 1,195 1,200 1,150 1,200 5 12,729,900 15,056,404,500 1,759 542.856 1,200 T/J 59,600 1,195 B 14,400 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 795 795 795 -5 100 79,500 1 889.212 800 J 2,100 750 B 200 273 SFAN Surya Fajar Capital Tbk. 935 950 930 950 15 543,500 506,600,500 134 505.319 950 T/J 500 935 B 900 274 SGRO Sampoerna Agro Tbk. 1,600 1,600 1,590 1,600 0 8,700 13,836,000 19 68.376 1,600 T/J 515,500 1,595 B 1,100 275 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,590 J 1,000 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 580 580 565 580 0 582,700 335,277,500 156 414.286 580 T/J 22,300 575 B 5,200 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,395 1,400 1,350 1,400 5 10,164,300 13,981,821,000 3,141 241.379 1,400 T/J 417,600 1,395 B 187,200 278 SILO Siloam International Hospitals Tbk. 4,320 4,360 4,230 4,280 -40 171,800 737,226,000 314 48.610 4,360 J 800 4,280 T/B 24,300 279 SIMP Salim Ivomas Pratama Tbk. 360 360 350 354 -6 13,201,400 4,675,960,000 1,186 32.182 354 T/J 1,284,500 352 B 577,500 280 SIPD Sierad Produce Tbk. 1,010 1,200 980 1,200 190 338,200 392,607,000 55 1.333 1,200 T/J 35,000 1,195 B 9,400 281 SKLT Sekar Laut Tbk. 1,530 1,480 1,425 1,425 -105 7,800 11,121,000 6 119.303 1,425 T/J 2,500 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,175 5,050 5,125 0 279,500 1,429,450,000 50 4,456.522 5,125 T/J 400 5,100 B 200 283 SMAR Smart Tbk. 3,110 3,110 3,100 3,100 -10 5,800 18,036,000 5 1,024.252 3,110 J 7,600 3,010 B 2,000 284 SMBR Semen Baturaja (Persero) Tbk. 600 615 570 595 -5 27,375,800 16,363,927,500 2,661 106.250 600 J 972,100 595 T/B 395,300 285 SMCB Solusi Bangun Indonesia Tbk. 1,065 1,070 1,020 1,050 -15 112,400 116,480,000 43 1,268.116 1,050 T/J 900 1,030 B 5,000 286 SMRA Summarecon Agung Tbk. 635 640 610 635 0 22,190,600 13,861,675,000 1,337 1,043.378 635 T/J 14,000 630 B 272,400 287 SMSM Selamat Sempurna Tbk. 1,165 1,210 1,165 1,200 35 2,126,800 2,529,849,500 895 3,205.214 1,200 T/J 78,800 1,195 B 3,300 288 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. 460 458 450 456 -4 31,000 14,009,000 22 39.310 456 T/J 12,800 452 B 4,200 290 SQMI Wilton Makmur Indonesia Tbk. 174 175 166 170 -4 10,481,900 1,773,769,600 781 96.603 171 J 72,600 170 T/B 1,097,900 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 140 139 139 139 -1 100 13,900 1 148.344 139 T/J 2,300 133 B 100 292 SRIL Sri Rejeki Isman Tbk. 220 222 210 216 -4 33,130,700 7,077,624,400 1,991 90.000 216 T/J 3,126,500 214 B 2,414,500 293 SRTG Saratoga Investama Sedaya Tbk. 2,860 2,870 2,820 2,820 -40 44,200 125,766,000 24 51.273 2,840 J 3,000 2,820 T/B 3,100 294 SSIA Surya Semesta Internusa Tbk. 394 398 378 390 -4 17,918,000 6,934,488,600 809 160.000 390 T/J 12,000 388 B 30,000 295 SSMS Sawit Sumbermas Sarana Tbk. 870 875 840 850 -20 746,800 633,653,500 119 126.866 855 J 59,300 850 T/B 13,400 296 STTP Siantar Top Tbk. 7,275 7,600 6,800 7,600 325 600 4,460,000 4 4,490.930 7,600 T/J 300 7,200 B 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 4,380 J 100 3,860 B 100 299 SURE Super Energy Tbk. 2,890 0 0 2,890 0 0 0 0 1,864.516 2,890 J 400 2,880 B 200 300 TAMU Pelayaran Tamarin Samudra Tbk. 57 60 54 57 0 2,615,500 147,508,300 275 520.786 58 J 61,400 56 B 185,900 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 30,200 1,510,000 3 47.170 50 T/J 77,269,700 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,275 1,240 1,275 0 36,772,000 46,186,333,500 2,221 314.815 1,275 T/J 452,900 1,270 B 106,500 303 TBLA Tunas Baru Lampung Tbk. 840 830 810 825 -15 2,627,100 2,158,907,500 634 187.863 825 T/J 457,700 820 B 142,100 304 TCID Mandom Indonesia Tbk. 6,800 7,075 6,700 6,700 -100 3,200 21,875,000 22 657.172 6,925 J 100 6,700 T/B 600 305 TCPI Transcoal Pacific Tbk. 4,320 4,320 4,210 4,230 -90 9,766,500 41,809,145,000 5,305 3,065.217 4,230 T/J 1,000 4,220 B 11,300 306 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 609,600 853,440,000 3 127.854 0 J 0 1,305 B 100 307 TFCO Tifico Fiber Indonesia Tbk. 292 296 296 296 4 19,600 5,801,600 2 67.078 0 J 0 294 B 11,100 308 TGKA Tigaraksa Satria Tbk. 8,050 0 0 8,050 0 0 0 0 6,615.170 8,700 J 1,200 8,050 B 100 309 TINS Timah Tbk. 830 820 795 820 -10 22,608,000 18,347,126,500 1,914 419.015 825 J 2,426,300 820 T/B 310,900 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,650 6,625 6,450 6,575 -75 4,041,700 26,494,027,500 2,828 406.521 6,575 T/J 95,900 6,550 B 219,400 311 TOBA Toba Bara Sejahtra Tbk. 412 438 400 418 6 174,700 73,877,400 34 88.208 418 T/J 250,100 406 B 8,300 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 17,900 895,000 4 80.475 50 T/J 181,846,800 0 B 0 313 TOTL Total Bangun Persada Tbk. 294 294 290 292 -2 2,841,000 829,082,400 298 104.951 294 J 661,900 292 T/B 86,800 314 TOTO Surya Toto Indonesia Tbk. 220 224 216 218 -2 96,000 21,079,400 30 707.172 218 T/J 42,000 216 B 60,600 315 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. 248 248 236 246 -2 16,609,500 3,996,965,800 870 123.000 246 T/J 231,600 244 B 100,000 317 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. 392 392 392 392 0 10,000 3,920,000 1 233.834 392 T/J 10,000 390 B 29,100 319 TSPC Tempo Scan Pacific Tbk. 1,350 1,350 1,330 1,335 -15 151,700 202,783,500 122 238.155 1,345 J 8,000 1,335 T/B 58,200 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,080 2,080 1,935 2,080 0 103,300 202,768,500 102 54.026 2,080 T/J 7,300 1,935 B 600 321 TURI Tunas Ridean Tbk. 1,320 1,345 1,300 1,300 -20 127,100 170,319,500 18 2,888.889 1,300 T/J 5,000 1,280 B 2,500 322 UCID Uni-Charm Indonesia Tbk. 1,490 1,650 1,490 1,595 105 3,889,900 6,131,631,500 1,421 106.333 1,595 T/J 246,100 1,590 B 5,000 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,745 1,750 1,680 1,730 -15 1,033,500 1,763,023,000 862 3,354.273 1,730 T/J 7,500 1,725 B 61,800 324 UNIC Unggul Indah Cahaya Tbk. 3,850 0 0 3,850 0 0 0 0 142.589 3,850 J 1,600 3,660 B 200 325 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,335 1,335 0 100 133,500 1 111.250 1,335 T/J 22,500 1,330 B 700 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 193 193 188 189 -4 22,786,700 4,315,646,500 1,067 65.172 190 J 672,700 189 T/B 774,400 327 WIKA Wijaya Karya (Persero) Tbk. 1,225 1,220 1,170 1,220 -5 16,259,300 19,642,970,500 2,381 313.582 1,225 J 1,472,700 1,220 T/B 207,400 328 WOOD Integra Indocabinet Tbk. 414 422 404 414 0 64,172,300 26,468,481,200 3,741 159.231 414 T/J 4,616,600 412 B 83,900 329 WSBP Waskita Beton Precast Tbk. 167 167 163 164 -3 25,323,800 4,147,246,700 1,793 33.469 165 J 1,127,500 164 T/B 1,190,600 330 WSKT Waskita Karya (Persero) Tbk. 635 635 620 625 -10 15,504,500 9,700,485,000 2,330 168.691 630 J 5,683,000 625 T/B 1,961,500 331 WTON Wijaya Karya Beton Tbk. 268 266 252 256 -12 22,272,700 5,746,956,600 1,695 43.390 258 J 500 256 T/B 3,815,800 332 ZINC Kapuas Prima Coal Tbk. 146 147 139 143 -3 213,787,600 30,608,818,900 4,489 509.786 143 T/J 2,090,200 142 B 2,876,700 Total 5,425,293,000 2,973,388,595,400 324,997 2,951,184,100 522,259,800 Jakarta, 04 September 2020 Trading Division