List of Securities Quotation: IDX SMC Composite Date: Monday, 07 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. 11,225 11,575 11,225 11,375 150 2,321,700 26,435,872,500 1,865 924.076 11,400 J 106,900 11,375 T/B 229,100 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 6,925 6,925 6,925 25 100 692,500 1 1,580.982 6,900 J 800,000 0 B 0 3 ABMM ABM Investama Tbk. 925 890 885 890 -35 2,000 1,779,500 9 23.733 890 T/J 4,400 880 B 1,900 4 ACES Ace Hardware Indonesia Tbk. 1,600 1,605 1,555 1,570 -30 6,004,700 9,458,113,000 2,685 1,914.634 1,570 T/J 149,400 1,565 B 391,400 5 ADHI Adhi Karya (Persero) Tbk. 600 610 590 595 -5 3,301,900 1,969,516,500 1,122 467.279 600 J 557,100 595 T/B 29,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,775 7,750 7,625 7,725 -50 29,300 225,530,000 115 332.258 7,725 T/J 1,700 7,700 B 6,700 7 ADRO Adaro Energy Tbk. 1,205 1,260 1,180 1,250 45 109,160,300 134,726,420,000 11,819 113.636 1,250 T/J 3,693,900 1,245 B 366,600 8 AGII Aneka Gas Industri Tbk. 490 492 468 470 -20 905,600 431,384,200 225 42.727 470 T/J 334,200 468 B 87,300 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 376 378 366 368 -8 29,215,500 10,837,524,600 2,799 601.229 370 J 294,900 368 T/B 297,400 10 AGRS Bank IBK Indonesia Tbk. 196 196 190 190 -6 24,200 4,620,400 17 172.727 194 J 76,200 190 T/B 36,900 11 AKRA AKR Corporindo Tbk. 2,850 2,880 2,780 2,850 0 21,967,900 62,021,488,000 2,622 2,271.441 2,850 T/J 1,205,500 2,840 B 233,700 12 AMAG Asuransi Multi Artha Guna Tbk. 204 208 200 206 2 167,200 34,195,600 77 196.190 206 T/J 38,500 202 B 44,400 13 AMAR Bank Amar Indonesia Tbk. 358 358 348 356 -2 414,000 144,506,000 30 204.598 356 T/J 68,200 348 B 8,700 14 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,500 2,500 0 8,700 21,750,000 5 102.041 2,630 J 100 2,420 B 200 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,110 2,120 2,040 2,100 -10 15,400 31,534,000 12 110.526 2,100 T/J 2,800 2,060 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 705 710 700 710 5 324,800 229,119,000 155 1,811.733 710 T/J 902,900 705 B 47,500 17 ANJT Austindo Nusantara Jaya Tbk. 525 0 0 525 0 0 0 0 43.750 540 J 200 496 B 100 18 ANTM Aneka Tambang Tbk. 825 830 810 825 0 35,138,000 28,908,147,500 3,396 543.944 825 T/J 1,678,800 820 B 1,364,400 19 APIC Pacific Strategic Financial Tbk. 850 860 845 850 0 10,520,000 8,923,082,500 2,395 904.101 855 J 127,900 850 T/B 9,800 20 APLN Agung Podomoro Land Tbk. 115 119 115 116 1 23,287,900 2,725,716,900 2,318 31.781 116 T/J 390,000 115 B 4,487,300 21 ARII Atlas Resources Tbk. 450 450 430 450 0 13,800 6,179,000 5 30.000 450 T/J 15,000 432 B 200 22 ARNA Arwana Citramulia Tbk. 442 446 442 442 0 81,000 35,853,400 23 3,004.146 446 J 1,100 442 T/B 7,400 23 ARTO Bank Jago Tbk. 2,780 2,780 2,700 2,780 0 24,600 67,591,000 30 14,010.684 2,780 T/J 11,800 2,740 B 5,900 24 ASMI Asuransi Kresna Mitra Tbk. 1,085 1,080 1,075 1,080 -5 11,900 12,822,000 14 2,000.000 1,080 T/J 600 1,075 B 300 25 ASRI Alam Sutera Realty Tbk. 121 122 119 120 -1 46,640,400 5,617,486,600 1,677 114.286 121 J 2,087,900 120 T/B 526,900 26 ASSA Adi Sarana Armada Tbk. 550 565 545 550 0 8,351,300 4,650,053,500 853 141.026 555 J 37,400 550 T/B 67,600 27 ATIC Anabatic Technologies Tbk. 595 630 555 630 35 3,500 1,972,000 6 90.000 630 T/J 2,100 560 B 33,700 28 AUTO Astra Otoparts Tbk. 885 895 875 885 0 353,800 313,150,000 205 800.398 890 J 16,000 885 T/B 12,000 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 48,100 2,405,000 5 57.388 50 T/J 38,357,400 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 410 398 398 0 70,600 28,320,000 30 293.435 400 J 8,600 398 T/B 25,800 31 BALI Bali Towerindo Sentra Tbk. 885 0 0 885 0 0 0 0 1,106.250 880 J 100 830 B 600 32 BBKP Bank Bukopin Tbk. 278 296 278 282 4 397,163,300 114,099,556,200 12,382 84.562 284 J 2,628,000 282 T/B 14,926,600 33 BBMD Bank Mestika Dharma Tbk. 1,570 1,550 1,495 1,495 -75 1,300 1,949,500 4 108.333 1,495 T/J 6,800 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,555 1,565 1,535 1,545 -10 13,956,700 21,633,308,000 2,168 201.522 1,550 J 47,600 1,545 T/B 239,000 35 BBYB Bank Yudha Bhakti Tbk. 272 274 272 272 0 3,400 926,400 3 276.929 272 T/J 3,000 262 B 900 36 BCAP MNC Kapital Indonesia Tbk. 127 128 124 128 1 573,400 73,246,900 90 362.997 129 J 56,800 128 T/B 500 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 7,000 38 BDMN Bank Danamon Indonesia Tbk. 2,530 2,580 2,480 2,520 -10 4,937,300 12,357,293,000 1,739 1.423 2,520 T/J 130,900 2,510 B 62,000 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 43,400 2,170,000 15 217.306 50 T/J 1,069,748,100 0 B 0 40 BELL Trisula Textile Industries Tbk. 151 151 149 150 -1 5,999,500 901,789,100 385 500.000 150 T/J 63,700 148 B 351,900 41 BEST Bekasi Fajar Industrial Estate Tbk. 153 161 152 154 1 100,094,700 15,624,740,200 3,385 90.588 154 T/J 392,000 153 B 5,755,600 42 BFIN BFI Finance Indonesia Tbk. 414 422 408 410 -4 9,631,900 3,951,597,200 870 2,101.056 410 T/J 95,400 408 B 1,121,200 43 BHAT Bhakti Multi Artha Tbk. 454 470 454 464 10 125,220,100 57,719,791,600 2,390 450.485 466 J 10,000 464 T/B 80,800 44 BHIT MNC Investama Tbk. 50 50 50 50 0 1,064,200 53,210,000 16 146.220 50 T/J 73,287,900 0 B 0 45 BINA Bank Ina Perdana Tbk. 820 825 815 825 5 17,500 14,387,500 6 466.112 825 T/J 67,900 815 B 5,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 68,300 3,415,000 8 35.714 50 T/J 64,835,900 0 B 0 47 BIRD Blue Bird Tbk. 1,000 1,005 960 1,000 0 1,193,200 1,165,242,000 388 15.385 1,000 T/J 14,300 995 B 4,400 48 BISI BISI International Tbk. 895 905 885 905 10 984,700 881,864,500 165 452.500 905 T/J 96,000 900 B 299,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,040 1,060 1,030 1,030 -10 8,615,400 8,946,433,500 1,411 171.667 1,035 J 4,900 1,030 T/B 1,047,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 585 595 580 590 5 8,348,300 4,913,612,000 1,491 137.209 595 J 3,645,400 590 T/B 93,500 51 BKSL Sentul City Tbk. 50 50 50 50 0 1,206,400 60,320,000 31 3.455 50 T/J 306,310,900 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 74 76 73 73 -1 35,600 2,667,900 7 167.508 76 J 5,600 73 T/B 24,100 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 164,905,900 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,350 0 0 3,350 0 0 0 0 223.333 3,670 J 100 3,120 B 100 55 BMAS Bank Maspion Indonesia Tbk. 288 288 276 276 -12 300 85,200 3 86.250 288 J 3,200 276 T/B 13,800 56 BMTR Global Mediacom Tbk. 290 292 280 284 -6 132,419,000 37,612,939,800 4,052 231.157 284 T/J 2,269,800 282 B 1,253,800 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,500 75,000 6 0.172 50 T/J 89,991,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 815 820 800 805 -10 2,275,700 1,833,080,000 545 5.944 810 J 62,100 805 T/B 182,500 59 BNII Bank Maybank Indonesia Tbk. 234 238 230 234 0 1,728,800 403,936,400 314 2.788 236 J 299,800 234 T/B 233,400 60 BNLI Bank Permata Tbk. 1,325 1,330 1,320 1,325 0 18,721,200 24,805,162,000 156 14.426 1,325 T/J 1,401,100 1,320 B 23,087,600 61 BOGA Bintang Oto Global Tbk. 1,400 1,405 1,380 1,400 0 116,023,700 161,573,131,500 4,487 1,359.223 1,405 J 91,400 1,400 T/B 10,100 62 BOLT Garuda Metalindo Tbk. 690 720 690 720 30 900 645,000 3 130.909 715 J 100 645 B 200 63 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 18,000 21,600,000 1 1,279.727 1,210 J 19,500 1,200 T/B 125,400 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. 4,740 4,740 4,700 4,700 -40 700 3,298,000 3 182.919 5,400 J 100 4,700 T/B 500 66 BRIS Bank BRIsyariah Tbk. 985 1,000 950 970 -15 138,559,400 134,407,203,000 11,581 190.196 970 T/J 1,004,500 965 B 276,200 67 BRMS Bumi Resources Minerals Tbk. 51 54 51 52 1 183,439,200 9,650,224,200 1,852 8.189 53 J 3,892,800 52 T/B 12,562,100 68 BSDE Bumi Serpong Damai Tbk. 750 760 735 745 -5 25,682,900 19,108,668,000 1,214 145.934 750 J 647,000 745 T/B 1,024,000 69 BSIM Bank Sinarmas Tbk. 500 505 496 505 5 600 302,100 4 344.430 500 J 800 498 B 100 70 BSSR Baramulti Suksessarana Tbk. 1,515 1,545 1,465 1,515 0 68,800 103,750,000 49 77.692 1,510 J 500 1,500 B 1,200 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 50 50 50 0 100 5,000 1 383.083 50 T/J 7,298,100 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. 2,280 2,290 2,250 2,290 10 38,700 87,851,000 62 443.316 2,290 T/J 2,200 2,280 B 400 75 BTPS Bank BTPN Syariah Tbk. 3,750 3,790 3,700 3,710 -40 6,873,100 25,602,680,000 3,040 380.513 3,720 J 10,000 3,710 T/B 32,400 76 BUKK Bukaka Teknik Utama Tbk. 805 805 780 800 -5 15,100 12,049,500 26 135.593 800 T/J 19,100 795 B 100 77 BULL Buana Lintas Lautan Tbk. 312 352 310 334 22 434,370,400 143,031,585,400 19,861 32.662 334 T/J 912,600 332 B 5,012,600 78 BUMI Bumi Resources Tbk. 51 54 50 52 1 518,104,000 26,902,846,800 4,134 3.018 53 J 61,197,400 52 T/B 14,573,500 79 BWPT Eagle High Plantations Tbk. 114 116 111 112 -2 51,997,300 5,869,829,900 1,562 24.495 113 J 1,502,900 112 T/B 595,200 80 BYAN Bayan Resources Tbk. 12,600 12,600 12,000 12,000 -600 1,700 20,510,000 5 206.897 12,000 T/J 6,800 11,850 B 1,000 81 CAMP Campina Ice Cream Industry Tbk. 296 294 282 294 -2 1,255,300 364,163,600 307 89.091 294 T/J 35,300 290 B 9,500 82 CARE Metro Healthcare Indonesia Tbk. 340 342 332 338 -2 167,315,000 56,598,781,400 2,313 328.155 338 T/J 184,200 336 B 17,100 83 CASA Capital Financial Indonesia Tbk. 388 388 386 386 -2 23,300 8,995,800 26 705.190 386 T/J 256,300 384 B 23,500 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,885 1,895 1,840 1,870 -15 121,900 227,634,000 115 386.364 1,870 T/J 14,900 1,865 B 300 85 CENT Centratama Telekomunikasi Indonesia Tbk. 136 144 131 135 -1 17,820,900 2,422,871,300 932 864.000 136 J 249,200 135 T/B 5,600 86 CITA Cita Mineral Investindo Tbk. 2,010 2,020 2,010 2,020 10 3,000 6,050,000 2 7,329.995 2,030 J 300 1,990 B 1,000 87 CLAY Citra Putra Realty Tbk. 1,955 0 0 1,955 0 0 0 0 1,086.111 1,950 J 400 0 B 0 88 CLEO Sariguna Primatirta Tbk. 520 525 510 515 -5 5,475,200 2,846,431,000 706 2,239.130 520 J 325,200 515 T/B 21,600 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,085 1,085 1,080 1,085 0 40,900 44,194,500 27 103.822 1,085 T/J 29,000 1,080 B 4,300 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. 330 330 318 322 -8 34,100 10,972,800 15 162.491 324 J 9,000 318 B 10,000 93 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 94 CTRA Ciputra Development Tbk. 740 740 720 725 -15 20,607,100 15,019,919,000 1,589 162.323 730 J 57,600 725 T/B 221,400 95 DAYA Duta Intidaya Tbk. 400 490 382 490 90 11,100 4,484,600 10 273.590 490 T/J 900 372 B 300 96 DEFI Danasupra Erapacific Tbk. 1,660 1,655 1,640 1,650 -10 10,500 17,300,500 10 3,311.790 1,655 J 900 1,650 T/B 500 97 DEWA Darma Henwa Tbk 50 50 50 50 0 2,000 100,000 3 16.496 50 T/J 297,021,700 0 B 0 98 DILD Intiland Development Tbk. 179 181 178 181 2 6,726,000 1,209,620,900 440 31.541 181 T/J 536,600 180 B 2,390,700 99 DIVA Distribusi Voucher Nusantara Tbk. 1,850 1,850 1,800 1,800 -50 3,600 6,545,000 8 61.017 1,880 J 4,500 1,800 T/B 14,500 100 DLTA Delta Djakarta Tbk. 4,440 4,400 4,130 4,200 -240 337,800 1,413,005,000 594 25,106.103 4,210 J 2,500 4,200 T/B 5,500 101 DMAS Puradelta Lestari Tbk. 230 236 226 228 -2 39,344,000 9,008,335,400 2,872 108.571 228 T/J 760,600 226 B 855,700 102 DMMX Digital Mediatama Maxima Tbk. 196 202 192 195 -1 4,732,700 929,932,200 640 84.783 196 J 99,800 195 T/B 3,326,200 103 DMND Diamond Food Indonesia Tbk. 935 935 925 935 0 73,000 67,708,500 39 102.186 935 T/J 36,400 925 B 199,500 104 DNAR Bank Oke Indonesia Tbk. 260 262 242 244 -16 44,600 10,805,600 12 221.818 260 J 100,000 244 T/B 3,300 105 DNET Indoritel Makmur Internasional Tbk. 3,300 3,390 3,260 3,380 80 137,400 464,299,000 24 2,969.105 3,380 T/J 10,000 3,300 B 500 106 DOID Delta Dunia Makmur Tbk. 272 282 268 278 6 47,237,700 13,039,630,200 2,593 376.367 278 T/J 1,267,300 276 B 606,000 107 DSNG Dharma Satya Nusantara Tbk. 470 474 464 468 -2 4,645,900 2,179,043,200 432 126.486 470 J 144,600 468 T/B 25,700 108 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,800 J 1,900 0 B 0 109 DUTI Duta Pertiwi Tbk 3,600 3,630 3,600 3,630 30 700 2,523,000 4 365.081 3,630 T/J 900 3,610 B 1,000 110 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,580 2,570 2,580 0 5,000 12,874,000 19 949.676 2,580 T/J 9,900 2,570 B 1,500 111 DWGL Dwi Guna Laksana Tbk. 210 0 0 210 0 0 0 0 140.000 210 J 5,200 0 B 0 112 ELSA Elnusa Tbk. 238 240 232 234 -4 51,217,700 12,039,174,400 2,037 58.500 236 J 381,800 234 T/B 297,200 113 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. 6,500 6,500 6,500 6,500 0 200 1,300,000 2 902.778 6,400 J 3,300 6,050 B 100 115 EPMT Enseval Putera Megatrading Tbk. 1,890 1,890 1,890 1,890 0 19,400 36,666,000 11 1,322.335 1,890 T/J 30,700 1,880 B 4,700 116 ERAA Erajaya Swasembada Tbk. 1,685 1,715 1,670 1,705 20 9,206,100 15,647,454,000 3,098 170.500 1,710 J 147,500 1,705 T/B 278,300 117 ESSA Surya Esa Perkasa Tbk. 148 152 142 143 -5 8,775,000 1,265,621,200 462 266.240 144 J 493,800 143 T/B 886,300 118 EXCL XL Axiata Tbk. 2,300 2,340 2,240 2,250 -50 25,311,600 57,404,091,000 7,066 114.189 2,260 J 119,300 2,250 T/B 807,100 119 FAST Fast Food Indonesia Tbk. 925 940 925 940 15 143,600 134,138,500 112 2,956.626 940 T/J 124,100 930 B 333,100 120 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,150 J 200 6,900 B 500 121 FILM MD Pictures Tbk. 208 220 206 210 2 3,481,900 735,093,400 1,156 100.000 212 J 195,600 210 T/B 1,315,600 122 FISH FKS Multi Agro Tbk. 2,840 2,840 2,810 2,810 -30 600 1,698,000 4 2,248.000 2,820 J 100 2,650 B 700 123 FMII Fortune Mate Indonesia Tbk 484 464 464 464 -20 100 46,400 1 464.000 474 J 100 464 T/B 400 124 FREN Smartfren Telecom Tbk. 91 92 89 90 -1 136,769,200 12,344,906,000 4,650 5.000 91 J 22,593,200 90 T/B 21,072,300 125 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. 310 310 290 308 -2 20,300 6,193,000 17 36.667 310 J 1,200 308 T/B 489,300 127 GIAA Garuda Indonesia (Persero) Tbk. 252 260 254 256 4 42,671,600 10,977,339,600 2,984 34.413 256 T/J 1,071,900 254 B 3,034,900 128 GJTL Gajah Tunggal Tbk. 520 530 492 530 10 13,669,800 6,968,822,800 1,737 104.052 535 J 181,400 530 T/B 141,200 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 83 80 80 0 5,143,400 417,940,500 732 20.000 81 J 467,800 80 T/B 1,568,000 130 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,275 1,290 1,275 1,285 10 261,100 334,729,000 125 100.000 1,285 T/J 6,300 1,280 B 2,100 132 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. 139 139 139 139 0 100 13,900 1 78.198 139 T/J 6,100 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,100 3,240 3,090 3,200 100 390,800 1,233,024,000 162 86.486 3,220 J 14,200 3,200 T/B 8,200 135 HERO Hero Supermarket Tbk. 835 845 800 825 -10 14,900 12,140,000 26 1,722.051 825 T/J 1,100 805 B 200 136 HEXA Hexindo Adiperkasa Tbk. 3,590 3,600 3,580 3,590 0 94,900 340,788,000 78 1,099.002 3,590 T/J 19,900 3,580 B 15,500 137 HITS Humpuss Intermoda Transportasi Tbk. 490 0 0 490 0 0 0 0 753.846 520 J 100 470 B 200 138 HOKI Buyung Poetra Sembada Tbk. 740 785 740 755 15 41,635,700 31,740,957,500 3,156 243.548 760 J 142,400 755 T/B 21,600 139 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 140 HRTA Hartadinata Abadi Tbk. 226 226 220 224 -2 1,174,600 261,864,200 247 74.667 224 T/J 15,600 222 B 85,000 141 HRUM Harum Energy Tbk. 1,595 1,650 1,605 1,615 20 4,151,800 6,759,231,500 1,390 31.058 1,620 J 23,300 1,615 T/B 3,600 142 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 7,950 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 131 131 127 131 0 203,000 26,301,100 25 124.762 131 T/J 342,500 129 B 500,000 144 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 145 IMAS Indomobil Sukses Internasional Tbk. 735 825 730 820 85 44,066,000 34,966,281,500 5,355 115.412 825 J 486,400 820 T/B 1,645,700 146 IMJS Indomobil Multi Jasa Tbk. 282 304 282 300 18 62,299,600 18,453,809,600 3,555 60.000 300 T/J 1,498,100 298 B 743,500 147 IMPC Impack Pratama Industri Tbk. 1,245 1,245 1,235 1,235 -10 230,500 286,302,500 37 325.000 1,235 T/J 93,600 1,230 B 6,300 148 INAF Indofarma Tbk. 3,190 3,250 3,120 3,120 -70 1,628,500 5,117,846,000 1,034 1,248.000 3,130 J 2,600 3,120 T/B 132,800 149 INCO Vale Indonesia Tbk. 3,910 3,950 3,880 3,910 0 7,814,000 30,617,096,000 2,285 1,595.918 3,910 T/J 682,100 3,900 B 33,300 150 INDR Indo-Rama Synthetics Tbk. 2,200 2,240 2,170 2,230 30 29,300 64,436,000 18 300.341 2,240 J 5,500 2,230 T/B 3,600 151 INDS Indospring Tbk. 1,945 2,010 1,960 2,010 65 19,500 38,258,500 16 188.437 2,010 T/J 20,500 1,960 B 4,900 152 INDY Indika Energy Tbk. 1,025 1,055 1,015 1,030 5 12,281,200 12,694,824,500 1,931 34.915 1,030 T/J 276,100 1,025 B 281,600 153 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,900 8,400 8,900 300 7,643,600 66,409,647,500 5,025 458.605 8,925 J 68,000 8,900 T/B 146,800 154 INPP Indonesian Paradise Property Tbk. 655 695 615 695 40 900 617,500 5 661.905 700 J 5,000 635 B 100 155 INPS Indah Prakasa Sentosa Tbk. 1,695 1,690 1,580 1,590 -105 309,800 520,380,500 102 576.087 1,590 T/J 300 1,580 B 100,000 156 INRU Toba Pulp Lestari Tbk. 785 0 0 785 0 0 0 0 7.970 800 J 2,000 785 B 100 157 INTP Indocement Tunggal Prakarsa Tbk. 11,650 12,025 11,550 11,975 325 2,884,700 34,138,455,000 2,534 479.000 12,000 J 113,800 11,975 T/B 107,800 158 IPCM Jasa Armada Indonesia Tbk. 212 218 212 216 4 488,500 104,811,600 75 56.842 218 J 77,500 216 T/B 3,000 159 IPTV MNC Vision Networks Tbk. 298 298 290 298 0 25,503,000 7,534,397,400 411 124.167 298 T/J 716,600 296 B 581,000 160 ISAT Indosat Tbk. 2,310 2,320 2,260 2,290 -20 2,098,200 4,797,481,000 1,144 163.571 2,300 J 124,400 2,290 T/B 3,500 161 ITMG Indo Tambangraya Megah Tbk. 8,500 8,625 8,375 8,550 50 2,388,400 20,343,415,000 1,534 61.071 8,550 T/J 356,600 8,525 B 7,100 162 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,975 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 4,900 2,195,400 3 255.261 450 T/J 19,600 448 B 1,300 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 342 350 340 340 -2 105,000 36,700,000 3 281.417 348 J 4,100 342 B 100 166 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,175 1,155 1,160 -5 16,755,100 19,457,433,500 1,907 317.113 1,165 J 291,900 1,160 T/B 667,800 167 JRPT Jaya Real Property Tbk. 434 434 426 434 0 851,500 365,329,800 169 417.308 434 T/J 48,000 432 B 227,200 168 JSMR Jasa Marga (Persero) Tbk. 3,880 3,840 3,750 3,760 -120 14,028,800 53,087,781,000 4,832 221.724 3,760 T/J 39,900 3,750 B 507,100 169 JSPT Jakarta Setiabudi Internasional Tbk. 1,010 1,005 1,005 1,005 -5 2,400 2,412,000 2 216.446 1,010 J 2,400 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. 785 795 785 785 0 117,700 92,526,000 16 1,744.444 795 J 21,500 785 T/B 29,900 171 KAEF Kimia Farma Tbk. 3,150 3,200 3,050 3,070 -80 8,532,700 26,393,919,000 4,225 3,070.000 3,080 J 3,700 3,070 T/B 45,200 172 KBAG Karya Bersama Anugerah Tbk. 93 91 87 87 -6 722,900 62,906,300 133 87.000 87 T/J 27,189,600 0 B 0 173 KBLI KMI Wire & Cable Tbk. 316 322 314 316 0 5,498,700 1,742,963,000 689 38.397 318 J 55,700 316 T/B 31,100 174 KEEN Kencana Energi Lestari Tbk. 320 320 310 320 0 2,394,000 758,452,200 186 80.808 320 T/J 137,000 318 B 400 175 KEJU Mulia Boga Raya Tbk. 1,250 1,260 1,220 1,250 0 187,200 233,215,000 96 166.667 1,250 T/J 50,000 1,240 B 200 176 KIJA Kawasan Industri Jababeka Tbk. 148 150 143 143 -5 2,867,700 415,655,600 286 4.961 144 J 1,000 143 T/B 330,500 177 KINO Kino Indonesia Tbk. 3,030 3,170 3,000 3,120 90 136,200 423,138,000 96 82.105 3,120 T/J 68,100 3,070 B 300 178 KMTR Kirana Megatara Tbk. 316 312 304 310 -6 19,700 6,052,000 12 67.686 312 J 881,000 310 T/B 5,300 179 KOTA DMS Propertindo Tbk. 635 640 625 635 0 8,188,800 5,182,841,000 419 317.500 635 T/J 180,400 630 B 200,000 180 KPIG MNC Land Tbk. 104 107 104 104 0 24,544,100 2,611,453,000 157 223.786 105 J 1,518,600 104 T/B 778,000 181 KRAS Krakatau Steel (Persero) Tbk. 382 398 384 388 6 48,366,200 18,924,409,000 4,443 48.237 390 J 962,900 388 T/B 136,700 182 KREN Kresna Graha Investama Tbk. 126 130 122 125 -1 21,487,800 2,678,984,900 1,788 1,300.458 125 T/J 454,500 124 B 208,700 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,500 0 0 5,500 0 0 0 0 90.909 5,500 J 700 5,175 B 200 184 LINK Link Net Tbk. 2,220 2,280 2,200 2,220 0 4,019,800 8,987,760,000 1,715 138.750 2,230 J 6,900 2,220 T/B 903,700 185 LPCK Lippo Cikarang Tbk 875 875 850 870 -5 822,100 706,836,000 284 98.089 870 T/J 4,800 860 B 14,000 186 LPKR Lippo Karawaci Tbk. 144 147 141 144 0 17,071,500 2,436,011,500 584 46.500 144 T/J 619,000 142 B 1,165,600 187 LPPF Matahari Department Store Tbk. 1,280 1,290 1,265 1,265 -15 12,330,800 15,727,848,500 1,614 28.665 1,270 J 114,200 1,265 T/B 792,600 188 LSIP PP London Sumatra Indonesia Tbk. 1,040 1,055 1,020 1,030 -10 35,457,000 36,856,596,000 2,936 265.806 1,030 T/J 422,500 1,025 B 951,100 189 MAIN Malindo Feedmill Tbk. 610 615 605 605 -5 1,986,500 1,207,075,000 359 343.750 610 J 871,600 605 T/B 3,457,300 190 MAPA Map Aktif Adiperkasa Tbk. 2,180 2,250 2,150 2,150 -30 2,023,900 4,378,335,000 446 102.381 2,150 T/J 1,979,800 2,140 B 13,500 191 MAPB MAP Boga Adiperkasa Tbk. 1,275 1,275 1,275 1,275 0 100 127,500 1 75.893 1,390 J 400 1,275 T/B 8,400 192 MAPI Mitra Adiperkasa Tbk. 685 685 660 665 -20 10,456,200 6,960,506,500 2,213 1,067.159 665 T/J 110,600 660 B 1,349,600 193 MARK Mark Dynamics Indonesia Tbk. 850 895 800 840 -10 12,807,100 11,071,669,500 2,072 1,680.000 840 T/J 90,600 835 B 30,600 194 MASA Multistrada Arah Sarana Tbk. 555 555 555 555 0 1,400 777,000 5 394.625 560 J 4,500 535 B 200 195 MAYA Bank Mayapada Internasional Tbk. 6,250 0 0 6,250 0 0 0 0 2,841.723 7,500 J 100 6,250 B 10,000 196 MBAP Mitrabara Adiperdana Tbk. 2,270 2,260 2,170 2,220 -50 323,300 717,497,000 375 170.769 2,220 T/J 21,100 2,210 B 4,300 197 MCAS M Cash Integrasi Tbk. 1,745 1,745 1,655 1,655 -90 421,000 704,438,500 234 119.495 1,655 T/J 64,100 1,650 B 131,600 198 MCOR Bank China Construction Bank Indonesia Tbk. 130 135 130 132 2 4,913,000 654,268,800 348 118.394 132 T/J 14,800 131 B 220,400 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,000 50,000 1 36.232 50 T/J 654,900 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,730 1,740 1,700 1,700 -30 99,276,200 170,612,544,500 10,373 443.295 1,700 T/J 15,500 1,695 B 940,600 201 MEDC Medco Energi Internasional Tbk. 550 580 535 565 15 160,284,400 89,752,287,000 5,835 995.121 570 J 5,702,200 565 T/B 1,408,900 202 MEGA Bank Mega Tbk. 7,275 7,125 6,800 6,875 -400 16,700 115,405,000 17 5,011.371 7,125 J 500 6,875 T/B 7,300 203 MERK Merck Tbk. 3,120 3,120 3,000 3,000 -120 206,400 625,327,000 207 7,909.932 3,010 J 200 3,000 T/B 6,900 204 META Nusantara Infrastructure Tbk. 109 109 107 107 -2 607,600 65,505,500 46 32.417 108 J 39,300 107 T/B 159,000 205 MFIN Mandala Multifinance Tbk. 1,070 1,060 1,020 1,060 -10 17,200 18,152,000 4 1,087.179 1,060 T/J 87,800 1,000 B 4,000 206 MGRO Mahkota Group Tbk. 805 815 790 790 -15 2,418,000 1,949,340,000 396 351.111 795 J 36,500 790 T/B 49,600 207 MIDI Midi Utama Indonesia Tbk. 1,320 1,320 1,320 1,320 0 500 660,000 1 480.000 1,440 J 200 1,320 T/B 3,500 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,390 2,420 2,360 2,410 20 22,713,200 54,260,786,000 1,689 141.891 2,410 T/J 167,200 2,400 B 64,900 209 MKPI Metropolitan Kentjana Tbk. 15,850 15,850 15,850 15,850 0 100 1,585,000 1 754.762 15,850 T/J 300 0 B 0 210 MLBI Multi Bintang Indonesia Tbk. 9,300 9,300 9,175 9,275 -25 91,000 841,365,000 79 59,076.433 9,275 T/J 10,000 9,200 B 900 211 MLPT Multipolar Technology Tbk. 590 620 585 595 5 328,500 199,448,500 151 123.958 600 J 1,000 595 T/B 13,900 212 MMLP Mega Manunggal Property Tbk. 254 266 252 258 4 9,427,400 2,441,742,000 471 44.103 258 T/J 448,100 256 B 11,800 213 MNCN Media Nusantara Citra Tbk. 845 875 835 860 15 45,795,500 39,238,862,500 3,763 95.556 860 T/J 768,200 855 B 859,400 214 MOLI Madusari Murni Indah Tbk. 900 920 850 920 20 20,700 18,562,500 12 158.621 920 T/J 20,000 860 B 3,500 215 MPMX Mitra Pinasthika Mustika Tbk. 470 480 468 472 2 972,100 458,756,200 183 31.467 472 T/J 1,000 470 B 46,300 216 MPRO Maha Properti Indonesia Tbk. 800 0 0 800 0 0 0 0 727.273 785 J 3,600 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,390 4,370 4,280 4,370 -20 500 2,167,000 3 396.378 4,370 T/J 2,700 4,100 B 100 218 MSIN MNC Studios International Tbk. 290 294 282 294 4 286,800 83,506,800 135 58.800 294 T/J 7,300 292 B 10,000 219 MSKY MNC Sky Vision Tbk. 920 950 860 950 30 12,500 11,748,500 16 62.500 950 T/J 8,100 945 B 500 220 MTDL Metrodata Electronics Tbk. 1,700 1,710 1,680 1,695 -5 1,729,900 2,928,780,500 791 3,051.415 1,695 T/J 191,400 1,690 B 200 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 77,429,500 0 B 0 222 MTLA Metropolitan Land Tbk. 374 0 0 374 0 0 0 0 157.241 374 J 24,300 364 B 700 223 MYOH Samindo Resources Tbk. 1,130 1,130 1,110 1,130 0 36,800 41,489,000 11 134.592 1,130 T/J 32,500 1,115 B 100 224 MYOR Mayora Indah Tbk. 2,490 2,590 2,470 2,590 100 6,956,400 17,556,331,000 2,042 12,956.478 2,590 T/J 203,300 2,580 B 38,700 225 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. 358 370 354 370 12 12,355,700 4,505,298,800 2,017 359.223 372 J 112,300 370 T/B 96,400 228 NFCX NFC Indonesia Tbk. 1,600 1,590 1,580 1,590 -10 5,800 9,212,000 8 85.946 1,680 J 700 1,590 T/B 700 229 NIKL Pelat Timah Nusantara Tbk. 840 855 830 835 -5 1,498,000 1,253,876,000 478 256.923 835 T/J 134,100 830 B 232,700 230 NIRO City Retail Developments Tbk. 145 145 135 143 -2 117,300 16,461,500 37 136.190 143 T/J 247,700 141 B 2,000,000 231 NISP Bank OCBC NISP Tbk. 740 750 740 745 5 72,400 54,015,000 31 902.768 750 J 7,100 745 T/B 32,600 232 NOBU Bank Nationalnobu Tbk. 795 810 795 810 15 22,200 17,667,000 8 216.000 820 J 500 770 B 500 233 PALM Provident Agro Tbk. 282 290 282 284 2 99,900 28,306,000 32 77.623 284 T/J 1,100 282 B 44,100 234 PBID Panca Budi Idaman Tbk. 910 920 895 910 0 321,000 290,482,000 77 107.059 915 J 22,600 910 T/B 6,200 235 PBRX Pan Brothers Tbk. 252 258 246 248 -4 1,597,800 403,702,400 89 438.938 248 T/J 673,400 246 B 30,800 236 PBSA Paramita Bangun Sarana Tbk. 700 0 0 700 0 0 0 0 58.333 685 J 100 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. 1,290 1,275 1,220 1,230 -60 151,337,100 188,446,355,500 14,319 410.000 1,235 J 1,044,500 1,230 T/B 5,218,400 238 PGUN Pradiksi Gunatama Tbk. 268 270 250 268 0 484,400 125,373,000 115 233.043 270 J 6,700 266 B 20,000 239 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,410 2,500 0 4,600 11,462,000 11 1,037.387 2,500 T/J 200 2,420 B 200 240 PMJS Putra Mandiri Jembar Tbk. 127 128 127 128 1 136,000 17,273,000 2 102.400 129 J 5,000 127 B 165,000 241 PNBN Bank Pan Indonesia Tbk 800 805 790 795 -5 2,102,000 1,678,274,000 232 1,323.676 800 J 272,900 795 T/B 1,023,100 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 780,800 39,040,000 41 50.000 50 T/J 5,500,400 0 B 0 243 PNIN Paninvest Tbk. 755 760 750 755 0 65,100 48,858,500 20 802.850 755 T/J 15,000 750 B 13,000 244 PNLF Panin Financial Tbk. 204 208 202 204 0 14,959,000 3,068,674,200 856 220.493 206 J 3,935,600 204 T/B 5,402,300 245 POLI Pollux Investasi Internasional Tbk. 965 1,030 945 990 25 33,600 33,460,000 80 60.550 990 T/J 3,900 970 B 200 246 POLL Pollux Properti Indonesia Tbk. 3,660 3,720 3,620 3,660 0 11,000 40,452,000 72 595.122 3,670 J 100 3,630 B 200 247 PORT Nusantara Pelabuhan Handal Tbk. 590 555 555 555 -35 1,500 832,500 5 103.738 555 T/J 62,000 0 B 0 248 POWR Cikarang Listrindo Tbk. 615 620 600 615 0 4,625,700 2,847,877,500 696 41.000 615 T/J 226,100 610 B 1,188,500 249 PPRE PP Presisi Tbk. 168 172 165 166 -2 8,657,700 1,458,778,400 1,850 38.605 166 T/J 91,200 165 B 145,400 250 PPRO PP Properti Tbk. 50 50 50 50 0 2,051,200 102,560,000 139 108.108 50 T/J 48,237,900 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,990 3,000 2,980 2,990 0 71,600 214,542,000 44 46.000 2,990 T/J 134,100 2,980 B 13,800 252 PRIM Royal Prima Tbk. 252 252 244 252 0 3,100 770,800 6 50.400 252 T/J 5,500 244 B 500 253 PSAB J Resources Asia Pasifik Tbk. 236 238 232 234 -2 13,758,800 3,238,022,200 1,077 759.173 234 T/J 359,300 232 B 1,256,000 254 PSGO Palma Serasih Tbk. 102 102 101 101 -1 63,900 6,456,400 22 96.190 102 J 2,300 100 B 13,200 255 PTBA Bukit Asam Tbk. 2,100 2,130 2,070 2,110 10 17,178,600 36,169,287,000 3,374 1,834.783 2,120 J 982,700 2,110 T/B 575,900 256 PTPP PP (Persero) Tbk. 950 960 930 940 -10 27,962,000 26,478,816,000 3,406 176.692 945 J 788,000 940 T/B 781,800 257 PTPW Pratama Widya Tbk. 1,175 1,200 1,095 1,195 20 2,783,700 3,211,181,500 812 183.846 1,195 T/J 27,400 1,190 B 49,500 258 PTRO Petrosea Tbk. 1,810 1,825 1,790 1,800 -10 894,300 1,613,472,500 427 1,440.000 1,800 T/J 102,600 1,790 B 40,500 259 PTSN Sat Nusapersada Tbk 232 240 232 234 2 1,234,700 291,039,400 223 121.035 236 J 205,500 234 T/B 106,000 260 PWON Pakuwon Jati Tbk. 406 410 400 402 -4 54,994,600 22,133,226,600 2,829 1,549.790 404 J 1,084,200 400 B 6,997,600 261 PZZA Sarimelati Kencana Tbk. 630 635 620 625 -5 1,907,400 1,194,141,000 673 56.818 630 J 212,500 625 T/B 3,800 262 RALS Ramayana Lestari Sentosa Tbk. 635 645 610 610 -25 18,515,400 11,468,000,500 2,642 381.250 615 J 200 610 T/B 1,432,000 263 RDTX Roda Vivatex Tbk 5,550 0 0 5,550 0 0 0 0 292.384 6,350 J 100 5,325 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. 422 424 422 422 0 362,500 153,458,000 71 258.896 422 T/J 19,500 420 B 500 266 RMBA Bentoel Internasional Investama Tbk. 620 670 580 590 -30 414,800 248,337,000 103 4,616.588 590 T/J 4,300 585 B 8,500 267 ROTI Nippon Indosari Corpindo Tbk. 1,195 1,205 1,190 1,200 5 714,000 856,549,500 96 470.588 1,205 J 159,800 1,200 T/B 103,600 268 SAMF Saraswanti Anugerah Makmur Tbk. 392 412 382 388 -4 93,200 35,992,400 34 323.333 390 J 400 382 B 34,200 269 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,190 J 27,300 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,300 10,100 10,300 100 2,600 26,460,000 4 6,645.161 10,300 T/J 4,700 10,000 B 200 271 SCMA Surya Citra Media Tbk. 1,200 1,225 1,180 1,200 0 9,822,000 11,826,296,000 1,632 542.856 1,205 J 62,500 1,200 T/B 15,600 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 0 0 795 0 0 0 0 889.212 795 J 600 750 B 100 273 SFAN Surya Fajar Capital Tbk. 950 955 930 955 5 611,900 573,450,500 131 507.979 955 T/J 1,600 950 B 2,800 274 SGRO Sampoerna Agro Tbk. 1,600 1,600 1,570 1,575 -25 126,400 200,005,000 50 67.308 1,575 T/J 155,500 1,570 B 86,500 275 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,600 J 1,000 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 580 580 570 570 -10 573,300 329,583,500 128 407.143 575 J 27,800 570 T/B 24,900 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,400 1,410 1,385 1,400 0 7,252,600 10,138,224,500 1,850 241.379 1,400 T/J 223,800 1,395 B 162,400 278 SILO Siloam International Hospitals Tbk. 4,280 4,450 4,240 4,450 170 318,200 1,374,890,000 168 50.540 4,490 J 8,500 4,450 T/B 3,900 279 SIMP Salim Ivomas Pratama Tbk. 354 360 344 346 -8 12,991,300 4,561,496,800 1,134 31.455 348 J 1,505,400 346 T/B 157,400 280 SIPD Sierad Produce Tbk. 1,200 1,220 1,120 1,120 -80 38,600 44,986,000 18 1.244 1,130 J 1,000 1,120 T/B 1,200 281 SKLT Sekar Laut Tbk. 1,425 1,335 1,330 1,330 -95 500 666,000 5 111.349 1,330 T/J 3,000 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,200 5,025 5,200 75 314,000 1,603,752,500 65 4,521.739 5,200 T/J 2,400 5,100 B 700 283 SMAR Smart Tbk. 3,100 3,100 2,950 2,950 -150 20,600 61,216,000 58 974.691 3,000 J 14,600 2,950 T/B 4,400 284 SMBR Semen Baturaja (Persero) Tbk. 595 600 585 590 -5 5,828,100 3,448,614,000 908 105.357 595 J 851,300 590 T/B 124,500 285 SMCB Solusi Bangun Indonesia Tbk. 1,050 1,065 1,050 1,050 0 14,200 15,000,500 7 1,268.116 1,055 J 1,000 1,050 T/B 10,500 286 SMRA Summarecon Agung Tbk. 635 645 620 630 -5 10,570,700 6,667,358,500 950 1,035.163 630 T/J 723,600 625 B 561,300 287 SMSM Selamat Sempurna Tbk. 1,200 1,205 1,170 1,185 -15 1,939,900 2,294,574,000 701 3,165.149 1,185 T/J 54,600 1,180 B 16,700 288 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. 456 458 448 456 0 12,500 5,629,200 24 39.310 456 T/J 500 454 B 200 290 SQMI Wilton Makmur Indonesia Tbk. 170 175 165 168 -2 11,759,200 1,971,626,300 861 95.466 169 J 292,600 168 T/B 46,500 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 139 140 140 140 1 200 28,000 2 149.411 139 J 3,300 133 B 300 292 SRIL Sri Rejeki Isman Tbk. 216 216 210 216 0 23,588,800 5,015,428,000 1,790 90.000 216 T/J 1,748,500 214 B 223,200 293 SRTG Saratoga Investama Sedaya Tbk. 2,820 2,860 2,820 2,860 40 17,000 48,284,000 19 52.000 2,890 J 400 2,860 T/B 4,500 294 SSIA Surya Semesta Internusa Tbk. 390 394 384 392 2 20,543,700 8,005,397,200 1,456 160.821 392 T/J 789,000 390 B 407,200 295 SSMS Sawit Sumbermas Sarana Tbk. 850 850 820 830 -20 5,771,600 4,820,497,500 217 123.881 840 J 25,300 830 T/B 53,000 296 STTP Siantar Top Tbk. 7,600 7,350 7,350 7,350 -250 100 735,000 1 4,343.202 8,200 J 800 7,350 T/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 4,220 J 200 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 56 59 2 16,674,900 972,482,900 803 539.059 59 T/J 14,400 58 B 65,400 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 1,400 70,000 3 47.170 50 T/J 70,969,900 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,290 1,245 1,260 -15 28,378,900 35,902,222,500 2,286 311.111 1,260 T/J 612,400 1,255 B 508,100 303 TBLA Tunas Baru Lampung Tbk. 825 830 815 820 -5 3,756,300 3,100,448,500 736 186.724 820 T/J 62,100 815 B 329,200 304 TCID Mandom Indonesia Tbk. 6,700 6,750 6,700 6,700 0 115,400 773,215,000 14 657.172 6,700 T/J 73,800 6,675 B 200 305 TCPI Transcoal Pacific Tbk. 4,230 4,310 4,160 4,310 80 10,597,100 45,174,140,000 6,306 3,123.188 4,320 J 28,100 4,310 T/B 119,300 306 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 622,400 871,360,000 8 127.854 0 J 0 1,305 B 100 307 TFCO Tifico Fiber Indonesia Tbk. 296 298 298 298 2 9,800 2,920,400 1 67.531 0 J 0 300 B 5,500 308 TGKA Tigaraksa Satria Tbk. 8,050 8,050 8,050 8,050 0 100 805,000 1 6,615.170 8,800 J 100 7,700 B 200 309 TINS Timah Tbk. 820 830 805 815 -5 14,209,200 11,625,437,000 1,179 416.460 820 J 347,800 815 T/B 3,816,900 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,575 6,650 6,450 6,600 25 3,084,000 20,172,157,500 2,367 408.067 6,625 J 121,100 6,600 T/B 201,600 311 TOBA Toba Bara Sejahtra Tbk. 418 418 404 418 0 25,600 10,573,800 14 88.208 418 T/J 584,900 404 B 7,800 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 6,300 315,000 5 80.475 50 T/J 140,508,200 0 B 0 313 TOTL Total Bangun Persada Tbk. 292 294 280 292 0 1,705,900 497,666,800 186 104.951 294 J 126,900 292 T/B 99,400 314 TOTO Surya Toto Indonesia Tbk. 218 220 214 218 0 136,400 29,706,600 21 707.172 218 T/J 110,400 216 B 190,300 315 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. 246 246 240 246 0 14,353,900 3,480,033,600 942 123.000 246 T/J 170,300 244 B 104,000 317 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. 392 430 396 430 38 12,200 5,236,600 4 256.502 408 J 9,900 390 B 27,000 319 TSPC Tempo Scan Pacific Tbk. 1,335 1,335 1,285 1,305 -30 477,800 624,753,000 228 232.803 1,310 J 881,000 1,305 T/B 4,000 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,080 2,080 1,935 1,935 -145 78,100 151,149,000 64 50.260 1,935 T/J 200,100 0 B 0 321 TURI Tunas Ridean Tbk. 1,300 1,330 1,310 1,330 30 107,000 142,250,000 11 2,955.556 1,305 J 10,000 1,280 B 2,500 322 UCID Uni-Charm Indonesia Tbk. 1,595 1,615 1,510 1,565 -30 970,200 1,528,978,000 489 104.333 1,590 J 200 1,565 T/B 200 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,730 1,735 1,705 1,725 -5 441,100 758,747,500 445 3,344.579 1,730 J 20,600 1,725 T/B 76,800 324 UNIC Unggul Indah Cahaya Tbk. 3,850 3,850 3,850 3,850 0 200 770,000 1 142.589 3,840 J 2,500 3,660 B 200 325 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,305 1,335 0 5,400 7,119,500 7 111.250 1,335 T/J 28,300 1,305 B 1,000 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 189 192 187 188 -1 15,571,700 2,939,815,400 1,187 64.828 189 J 20,000 188 T/B 70,200 327 WIKA Wijaya Karya (Persero) Tbk. 1,220 1,260 1,205 1,250 30 16,259,200 20,235,058,500 2,590 321.293 1,255 J 277,200 1,250 T/B 301,800 328 WOOD Integra Indocabinet Tbk. 414 420 408 412 -2 22,327,700 9,241,126,600 1,614 158.462 412 T/J 211,600 410 B 74,300 329 WSBP Waskita Beton Precast Tbk. 164 165 161 162 -2 21,015,200 3,416,992,500 1,836 33.061 163 J 308,500 162 T/B 6,601,200 330 WSKT Waskita Karya (Persero) Tbk. 625 630 615 630 5 22,587,300 14,100,736,000 2,185 170.040 630 T/J 599,700 625 B 422,300 331 WTON Wijaya Karya Beton Tbk. 256 262 256 262 6 5,002,100 1,298,459,800 625 44.407 264 J 225,800 262 T/B 212,500 332 ZINC Kapuas Prima Coal Tbk. 143 148 140 143 0 234,650,600 33,544,009,900 4,927 509.786 143 T/J 461,700 142 B 1,695,900 Total 4,934,198,200 2,821,586,683,100 321,697 2,650,362,400 193,480,000 Jakarta, 07 September 2020 Trading Division