List of Securities Quotation: IDX SMC Composite Date: Tuesday, 08 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. 11,375 11,450 11,075 11,200 -175 1,518,200 17,010,880,000 1,621 909.860 11,200 T/J 161,500 11,175 B 30,000 2 ABDA Asuransi Bina Dana Arta Tbk. 6,925 0 0 6,925 0 0 0 0 1,580.982 6,900 J 800,500 0 B 0 3 ABMM ABM Investama Tbk. 890 940 890 890 0 1,600 1,429,000 5 23.733 885 J 400 860 B 1,600 4 ACES Ace Hardware Indonesia Tbk. 1,570 1,610 1,545 1,605 35 20,544,900 32,335,157,500 4,617 1,957.317 1,610 J 365,800 1,605 T/B 5,682,300 5 ADHI Adhi Karya (Persero) Tbk. 595 605 595 595 0 4,541,700 2,715,643,000 672 467.279 600 J 662,500 595 T/B 407,400 6 ADMF Adira Dinamika Multi Finance Tbk. 7,725 7,775 7,725 7,775 50 17,400 134,847,500 70 334.409 7,800 J 4,200 7,775 T/B 200 7 ADRO Adaro Energy Tbk. 1,250 1,280 1,220 1,240 -10 105,277,500 131,172,962,500 10,113 112.727 1,245 J 141,000 1,240 T/B 1,160,600 8 AGII Aneka Gas Industri Tbk. 470 476 466 470 0 543,000 254,344,800 141 42.727 470 T/J 93,600 468 B 47,300 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 368 374 350 356 -12 33,676,400 12,189,373,000 3,193 581.623 358 J 75,800 356 T/B 449,200 10 AGRS Bank IBK Indonesia Tbk. 190 185 180 182 -8 152,600 27,709,300 15 165.455 190 J 1,900 182 T/B 19,600 11 AKRA AKR Corporindo Tbk. 2,850 2,860 2,810 2,850 0 13,882,800 39,404,741,000 1,562 2,271.441 2,850 T/J 93,800 2,840 B 1,600 12 AMAG Asuransi Multi Artha Guna Tbk. 206 204 202 204 -2 152,700 30,922,200 49 194.286 204 T/J 15,800 202 B 28,400 13 AMAR Bank Amar Indonesia Tbk. 356 356 346 348 -8 548,800 191,004,400 67 200.000 348 T/J 51,500 346 B 200 14 AMFG Asahimas Flat Glass Tbk. 2,500 0 0 2,500 0 0 0 0 102.041 2,610 J 200 2,500 B 300 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,100 2,110 2,100 2,110 10 7,800 16,381,000 8 111.053 2,110 T/J 3,500 2,100 B 2,500 16 AMRT Sumber Alfaria Trijaya Tbk. 710 710 700 700 -10 828,800 580,899,500 111 1,786.216 705 J 15,000 700 T/B 504,700 17 ANJT Austindo Nusantara Jaya Tbk. 525 525 510 510 -15 2,100 1,082,500 3 42.500 540 J 100 500 B 5,000 18 ANTM Aneka Tambang Tbk. 825 840 820 825 0 60,255,800 50,023,024,000 3,936 543.944 825 T/J 1,181,400 820 B 4,606,600 19 APIC Pacific Strategic Financial Tbk. 850 865 840 850 0 13,415,400 11,435,737,500 2,376 904.101 850 T/J 25,200 845 B 156,400 20 APLN Agung Podomoro Land Tbk. 116 120 116 117 1 24,584,100 2,907,017,700 877 32.055 118 J 449,900 117 T/B 1,711,300 21 ARII Atlas Resources Tbk. 450 448 430 440 -10 5,800 2,549,800 6 29.333 442 J 1,200 432 B 200 22 ARNA Arwana Citramulia Tbk. 442 444 438 440 -2 2,262,200 995,376,000 121 2,990.553 444 J 1,500 440 T/B 574,100 23 ARTO Bank Jago Tbk. 2,780 2,800 2,740 2,760 -20 61,200 169,612,000 50 13,909.888 2,770 J 600 2,760 T/B 300 24 ASMI Asuransi Kresna Mitra Tbk. 1,080 1,080 1,070 1,070 -10 12,900 13,875,000 14 1,981.481 1,070 T/J 1,300 1,065 B 900 25 ASRI Alam Sutera Realty Tbk. 120 124 120 123 3 48,342,800 5,918,380,000 1,700 117.143 123 T/J 865,400 122 B 2,610,800 26 ASSA Adi Sarana Armada Tbk. 550 560 550 550 0 5,184,300 2,877,038,500 418 141.026 555 J 128,500 550 T/B 1,342,500 27 ATIC Anabatic Technologies Tbk. 630 680 660 660 30 400 266,000 3 94.286 645 J 100 595 B 100 28 AUTO Astra Otoparts Tbk. 885 895 885 885 0 262,200 232,447,500 133 800.398 885 T/J 12,800 880 B 19,300 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,100 55,000 3 57.388 50 T/J 29,650,500 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 1,018,000 405,164,000 18 293.435 400 J 10,000 398 T/B 10,500 31 BALI Bali Towerindo Sentra Tbk. 885 0 0 885 0 0 0 0 1,106.250 885 J 3,700 0 B 0 32 BBKP Bank Bukopin Tbk. 282 288 270 274 -8 182,750,400 50,414,079,200 6,275 82.163 276 J 2,170,400 274 T/B 3,379,200 33 BBMD Bank Mestika Dharma Tbk. 1,495 1,480 1,475 1,475 -20 700 1,033,000 3 106.884 1,475 T/J 6,200 1,395 B 300 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,545 1,565 1,500 1,500 -45 30,465,100 46,423,531,500 2,887 195.652 1,500 T/J 1,344,400 1,495 B 61,000 35 BBYB Bank Yudha Bhakti Tbk. 272 270 270 270 -2 100 27,000 1 274.893 270 T/J 180,000 260 B 200 36 BCAP MNC Kapital Indonesia Tbk. 128 129 125 129 1 1,441,600 184,512,500 146 365.833 129 T/J 150,000 128 B 208,700 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 14,000 38 BDMN Bank Danamon Indonesia Tbk. 2,520 2,540 2,470 2,470 -50 4,125,300 10,258,199,000 1,333 1.395 2,470 T/J 37,100 2,460 B 768,500 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 497,200 24,860,000 38 217.306 50 T/J 1,162,984,500 0 B 0 40 BELL Trisula Textile Industries Tbk. 150 153 150 152 2 7,474,800 1,127,206,400 451 506.667 152 T/J 46,300 151 B 62,500 41 BEST Bekasi Fajar Industrial Estate Tbk. 154 173 154 168 14 481,186,200 79,490,740,100 11,137 98.824 168 T/J 1,638,000 167 B 3,423,900 42 BFIN BFI Finance Indonesia Tbk. 410 414 408 410 0 4,949,800 2,031,387,000 411 2,101.056 412 J 119,500 410 T/B 163,800 43 BHAT Bhakti Multi Artha Tbk. 464 486 464 486 22 121,109,300 57,217,840,000 2,777 471.845 486 T/J 115,200 484 B 28,200 44 BHIT MNC Investama Tbk. 50 50 50 50 0 1,012,100 50,605,000 48 146.220 50 T/J 99,893,700 0 B 0 45 BINA Bank Ina Perdana Tbk. 825 825 815 825 0 16,100 13,232,500 10 466.112 825 T/J 9,600 820 B 200 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,200 60,000 3 35.714 50 T/J 58,895,300 0 B 0 47 BIRD Blue Bird Tbk. 1,000 1,065 985 1,030 30 5,507,600 5,627,734,500 752 15.846 1,035 J 8,400 1,030 T/B 318,600 48 BISI BISI International Tbk. 905 990 900 925 20 2,960,400 2,821,992,500 1,013 462.500 940 J 10,000 925 T/B 75,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,030 1,040 1,030 1,035 5 4,490,100 4,653,987,000 817 172.500 1,040 J 228,800 1,035 T/B 232,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 590 600 585 590 0 5,622,200 3,315,417,500 1,155 137.209 590 T/J 1,622,100 585 B 1,772,800 51 BKSL Sentul City Tbk. 50 50 50 50 0 17,600 880,000 19 3.455 50 T/J 307,617,300 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 73 76 71 71 -2 237,100 16,973,100 38 162.919 74 J 2,000 71 T/B 49,900 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 400 20,000 2 0.658 50 T/J 155,552,200 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,350 0 0 3,350 0 0 0 0 223.333 3,640 J 100 3,350 B 100 55 BMAS Bank Maspion Indonesia Tbk. 276 296 276 296 20 200 57,200 2 92.500 294 J 2,500 280 B 100 56 BMTR Global Mediacom Tbk. 284 286 278 282 -2 137,408,500 38,579,104,800 3,244 229.530 284 J 2,979,700 282 T/B 130,000,400 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 5,100 255,000 8 0.172 50 T/J 99,999,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 805 820 805 810 5 1,852,300 1,505,410,000 279 5.981 815 J 623,800 810 T/B 178,300 59 BNII Bank Maybank Indonesia Tbk. 234 238 232 234 0 2,344,400 548,515,000 311 2.788 234 T/J 94,200 232 B 209,900 60 BNLI Bank Permata Tbk. 1,325 1,330 1,320 1,325 0 8,511,100 11,276,968,000 132 14.426 1,330 J 33,808,100 1,325 T/B 22,500 61 BOGA Bintang Oto Global Tbk. 1,400 1,430 1,400 1,420 20 117,548,300 165,923,543,000 4,432 1,378.641 1,425 J 22,000 1,415 B 23,600 62 BOLT Garuda Metalindo Tbk. 720 0 0 720 0 0 0 0 130.909 720 J 800 670 B 100 63 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 14,000 16,800,000 1 1,279.727 1,210 J 115,400 1,200 T/B 102,400 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. 4,700 4,700 4,700 4,700 0 1,000 4,700,000 1 182.919 5,400 J 100 4,700 T/B 1,500 66 BRIS Bank BRIsyariah Tbk. 970 980 955 960 -10 40,565,700 39,062,243,000 5,404 188.235 960 T/J 3,124,000 955 B 3,896,100 67 BRMS Bumi Resources Minerals Tbk. 52 57 51 54 2 248,683,300 13,390,025,900 1,800 8.504 55 J 4,148,100 54 T/B 10,702,300 68 BSDE Bumi Serpong Damai Tbk. 745 755 735 735 -10 16,060,100 11,890,253,000 1,329 143.975 740 J 240,300 735 T/B 849,800 69 BSIM Bank Sinarmas Tbk. 505 500 500 500 -5 6,000 3,000,000 4 341.020 500 T/J 494,900 496 B 4,500 70 BSSR Baramulti Suksessarana Tbk. 1,515 1,520 1,485 1,485 -30 6,400 9,660,500 34 76.154 1,510 J 1,200 1,485 T/B 600 71 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 300 15,000 2 383.083 50 T/J 7,389,100 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. 2,290 2,320 2,290 2,310 20 42,500 98,411,000 55 447.187 2,320 J 100 2,310 T/B 7,100 75 BTPS Bank BTPN Syariah Tbk. 3,710 3,770 3,710 3,750 40 2,314,100 8,680,337,000 1,080 384.615 3,750 T/J 150,800 3,740 B 70,800 76 BUKK Bukaka Teknik Utama Tbk. 800 800 780 800 0 10,900 8,671,500 25 135.593 800 T/J 5,200 795 B 300 77 BULL Buana Lintas Lautan Tbk. 334 344 330 330 -4 198,766,200 67,038,134,600 8,469 32.271 330 T/J 3,942,800 328 B 1,189,900 78 BUMI Bumi Resources Tbk. 52 53 50 50 -2 1,173,460,400 58,720,304,900 5,799 2.902 50 T/J 41,566,000 0 B 0 79 BWPT Eagle High Plantations Tbk. 112 114 111 112 0 43,424,200 4,882,611,500 1,350 24.495 113 J 3,376,200 112 T/B 4,730,000 80 BYAN Bayan Resources Tbk. 12,000 12,000 12,000 12,000 0 1,300 15,600,000 6 206.897 12,000 T/J 10,700 11,500 B 200 81 CAMP Campina Ice Cream Industry Tbk. 294 298 288 290 -4 1,330,700 386,747,800 217 87.879 292 J 26,400 290 T/B 41,100 82 CARE Metro Healthcare Indonesia Tbk. 338 354 338 352 14 185,197,500 63,347,137,600 3,529 341.748 352 T/J 200 350 B 297,000 83 CASA Capital Financial Indonesia Tbk. 386 390 386 386 0 20,100 7,761,000 27 705.190 386 T/J 30,900 384 B 19,200 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,870 1,895 1,880 1,885 15 32,500 61,460,500 51 389.463 1,890 J 1,000 1,885 T/B 3,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. 135 136 131 132 -3 6,130,000 812,392,000 258 844.800 133 J 54,600 132 T/B 93,000 86 CITA Cita Mineral Investindo Tbk. 2,020 2,020 2,000 2,000 -20 2,300 4,616,000 4 7,257.421 2,020 J 3,200 1,990 B 1,400 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. 515 520 510 510 -5 7,144,100 3,674,792,000 778 2,217.391 515 J 334,100 510 T/B 21,100 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,085 1,105 1,085 1,090 5 104,100 113,770,500 36 104.300 1,090 T/J 4,400 1,085 B 20,700 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. 322 322 320 320 -2 41,500 13,361,800 8 161.482 322 J 19,900 320 T/B 9,400 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. 725 735 720 725 0 8,301,600 6,020,487,500 859 162.323 730 J 895,400 725 T/B 203,100 95 DAYA Duta Intidaya Tbk. 490 500 466 500 10 40,100 19,922,400 9 279.174 500 T/J 23,100 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,650 1,645 1,635 1,645 -5 11,300 18,543,500 14 3,301.754 1,650 J 2,400 1,645 T/B 1,000 97 DEWA Darma Henwa Tbk 50 50 50 50 0 1,500 75,000 1 16.496 50 T/J 260,669,000 0 B 0 98 DILD Intiland Development Tbk. 181 185 181 184 3 15,324,200 2,812,592,100 1,094 32.063 185 J 578,000 184 T/B 1,799,600 99 DIVA Distribusi Voucher Nusantara Tbk. 1,800 1,845 1,800 1,845 45 15,700 28,510,000 11 62.542 1,845 T/J 1,200 1,730 B 11,600 100 DLTA Delta Djakarta Tbk. 4,200 4,310 4,200 4,310 110 69,600 298,219,000 149 25,763.644 4,310 T/J 1,900 4,300 B 200 101 DMAS Puradelta Lestari Tbk. 228 232 224 232 4 30,719,600 6,987,120,400 1,355 110.476 232 T/J 3,887,300 230 B 284,600 102 DMMX Digital Mediatama Maxima Tbk. 195 200 195 197 2 1,396,100 275,948,100 228 85.652 198 J 15,400 197 T/B 185,700 103 DMND Diamond Food Indonesia Tbk. 935 935 900 935 0 24,900 22,930,000 36 102.186 935 T/J 2,300 925 B 100 104 DNAR Bank Oke Indonesia Tbk. 244 244 232 234 -10 1,000 236,800 6 212.727 250 J 100,000 234 T/B 1,600 105 DNET Indoritel Makmur Internasional Tbk. 3,380 3,390 3,350 3,350 -30 600 2,014,000 4 2,942.752 3,350 T/J 300 3,270 B 10,300 106 DOID Delta Dunia Makmur Tbk. 278 286 274 274 -4 46,304,000 12,956,947,800 2,482 370.952 276 J 468,100 274 T/B 4,080,900 107 DSNG Dharma Satya Nusantara Tbk. 468 474 464 470 2 5,075,800 2,379,298,400 396 127.027 472 J 90,700 470 T/B 5,233,700 108 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,500 J 100 0 B 0 109 DUTI Duta Pertiwi Tbk 3,630 3,700 3,700 3,700 70 300 1,110,000 3 372.121 3,700 T/J 200 3,630 B 2,200 110 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,640 2,530 2,530 -50 12,500 31,886,000 33 931.272 2,550 J 23,900 2,520 B 1,300 111 DWGL Dwi Guna Laksana Tbk. 210 210 196 208 -2 24,200 4,778,100 29 138.667 208 T/J 3,300 199 B 100 112 ELSA Elnusa Tbk. 234 238 232 234 0 29,011,800 6,811,179,400 1,491 58.500 234 T/J 2,637,900 232 B 5,769,400 113 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 1 902.778 6,475 J 100 6,050 B 100 115 EPMT Enseval Putera Megatrading Tbk. 1,890 1,885 1,880 1,880 -10 8,000 15,075,000 11 1,315.338 1,885 J 43,100 1,880 T/B 200 116 ERAA Erajaya Swasembada Tbk. 1,705 1,725 1,700 1,715 10 5,313,200 9,106,545,000 1,930 171.500 1,715 T/J 312,300 1,710 B 96,500 117 ESSA Surya Esa Perkasa Tbk. 143 152 141 149 6 20,500,900 2,995,327,600 1,111 277.411 150 J 19,100 149 T/B 41,100 118 EXCL XL Axiata Tbk. 2,250 2,280 2,230 2,240 -10 16,285,100 36,661,671,000 3,920 113.682 2,250 J 152,000 2,240 T/B 187,400 119 FAST Fast Food Indonesia Tbk. 940 945 940 940 0 186,500 175,361,500 108 2,956.626 945 J 39,500 940 T/B 364,200 120 FASW Fajar Surya Wisesa Tbk. 7,000 6,900 6,900 6,900 -100 600 4,140,000 2 1,581.263 7,000 J 2,000 6,900 T/B 400 121 FILM MD Pictures Tbk. 210 216 206 212 2 3,556,300 753,057,600 553 100.952 214 J 357,600 212 T/B 182,300 122 FISH FKS Multi Agro Tbk. 2,810 2,810 2,800 2,810 0 200 561,000 2 2,248.000 2,820 J 100 2,660 B 200 123 FMII Fortune Mate Indonesia Tbk 464 458 458 458 -6 1,100 503,800 2 458.000 565 J 100 458 T/B 100 124 FREN Smartfren Telecom Tbk. 90 92 86 87 -3 460,630,800 40,756,079,200 10,299 4.833 88 J 12,914,900 87 T/B 7,858,500 125 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. 308 346 290 330 22 3,400 1,072,000 15 39.286 330 T/J 9,000 328 B 500 127 GIAA Garuda Indonesia (Persero) Tbk. 256 268 254 256 0 94,258,600 24,649,762,200 5,245 34.413 256 T/J 1,706,200 254 B 6,135,200 128 GJTL Gajah Tunggal Tbk. 530 545 520 530 0 4,916,800 2,599,069,000 866 104.052 530 T/J 441,400 525 B 81,000 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 83 80 81 1 4,092,100 329,625,400 234 20.250 81 T/J 309,600 80 B 1,134,500 130 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 300 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,285 1,285 1,275 1,285 0 226,100 289,378,000 114 100.000 1,285 T/J 19,500 1,275 B 28,100 132 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 0 0 139 0 0 0 0 78.198 139 J 5,800 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,200 3,220 3,160 3,200 0 105,200 336,558,000 31 86.486 3,220 J 23,000 3,180 B 100 135 HERO Hero Supermarket Tbk. 825 840 835 835 10 3,500 2,939,000 8 1,742.924 830 J 5,000 785 B 900 136 HEXA Hexindo Adiperkasa Tbk. 3,590 3,640 3,580 3,580 -10 276,900 991,983,000 106 1,095.941 3,620 J 200 3,580 T/B 277,500 137 HITS Humpuss Intermoda Transportasi Tbk. 490 500 500 500 10 15,000 7,500,000 2 769.231 500 T/J 3,700 490 B 400 138 HOKI Buyung Poetra Sembada Tbk. 755 785 750 760 5 23,701,600 18,223,087,000 1,778 245.161 760 T/J 380,100 755 B 171,400 139 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. 224 226 220 224 0 9,202,100 2,062,436,600 273 74.667 226 J 211,600 224 T/B 1,330,200 141 HRUM Harum Energy Tbk. 1,615 1,630 1,605 1,610 -5 1,715,200 2,765,587,000 761 30.962 1,615 J 36,100 1,610 T/B 44,300 142 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. 131 134 127 129 -2 415,900 53,459,000 51 122.857 131 J 3,000 129 T/B 31,300 144 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. 820 840 780 780 -40 21,075,100 17,018,812,000 3,637 109.782 785 J 110,600 780 T/B 42,500 146 IMJS Indomobil Multi Jasa Tbk. 300 304 286 286 -14 26,786,500 7,885,691,000 2,547 57.200 288 J 370,200 286 T/B 502,100 147 IMPC Impack Pratama Industri Tbk. 1,235 1,240 1,230 1,240 5 661,300 818,696,000 93 326.316 1,240 T/J 17,400 1,235 B 4,800 148 INAF Indofarma Tbk. 3,120 3,250 3,120 3,140 20 2,088,100 6,627,542,000 1,165 1,256.000 3,150 J 21,000 3,140 T/B 400 149 INCO Vale Indonesia Tbk. 3,910 3,940 3,880 3,880 -30 2,691,900 10,501,566,000 1,451 1,583.673 3,900 J 60,900 3,880 T/B 283,000 150 INDR Indo-Rama Synthetics Tbk. 2,230 2,200 2,200 2,200 -30 300 660,000 3 296.300 2,200 T/J 700 2,190 B 200 151 INDS Indospring Tbk. 2,010 2,010 1,945 2,000 -10 10,600 20,706,000 18 187.500 2,000 T/J 3,000 1,950 B 100 152 INDY Indika Energy Tbk. 1,030 1,050 1,000 1,010 -20 16,737,100 17,113,905,000 2,427 34.237 1,015 J 413,000 1,010 T/B 435,400 153 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,425 8,950 9,375 475 15,186,400 140,110,320,000 7,478 483.081 9,400 J 114,600 9,375 T/B 216,300 154 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 695 J 6,000 655 B 1,300 155 INPS Indah Prakasa Sentosa Tbk. 1,590 1,585 1,495 1,500 -90 667,900 1,031,125,000 186 543.478 1,510 J 3,500 1,500 T/B 39,300 156 INRU Toba Pulp Lestari Tbk. 785 785 785 785 0 500 392,500 1 7.970 780 J 5,000 740 B 600 157 INTP Indocement Tunggal Prakarsa Tbk. 11,975 12,100 11,850 12,000 25 1,975,300 23,706,765,000 1,846 480.000 12,000 T/J 22,400 11,975 B 600 158 IPCM Jasa Armada Indonesia Tbk. 216 222 212 216 0 191,600 41,442,800 55 56.842 218 J 100 216 T/B 83,700 159 IPTV MNC Vision Networks Tbk. 298 298 292 298 0 27,203,100 8,052,863,600 303 124.167 298 T/J 303,500 296 B 754,600 160 ISAT Indosat Tbk. 2,290 2,310 2,250 2,260 -30 2,616,500 5,937,994,000 1,544 161.429 2,270 J 18,000 2,260 T/B 1,400 161 ITMG Indo Tambangraya Megah Tbk. 8,550 8,675 8,525 8,550 0 1,861,000 15,989,505,000 1,559 61.071 8,550 T/J 25,100 8,525 B 21,300 162 JECC Jembo Cable Company Tbk. 5,975 5,975 5,975 5,975 0 100 597,500 1 452.840 5,950 J 100 5,600 B 200 163 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. 450 488 448 488 38 5,200 2,338,400 5 276.817 486 J 2,100 430 B 3,500 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 350 330 344 4 160,000 55,550,000 5 284.728 344 T/J 156,900 340 B 50,000 166 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,200 1,160 1,165 5 18,534,400 21,723,004,000 2,510 318.480 1,170 J 340,600 1,165 T/B 774,400 167 JRPT Jaya Real Property Tbk. 434 436 432 436 2 812,900 354,055,600 104 419.231 438 J 186,000 436 T/B 192,500 168 JSMR Jasa Marga (Persero) Tbk. 3,760 3,800 3,630 3,660 -100 14,676,100 54,195,393,000 6,602 215.827 3,660 T/J 160,700 3,650 B 196,500 169 JSPT Jakarta Setiabudi Internasional Tbk. 1,005 1,005 1,000 1,005 0 4,600 4,600,500 2 216.446 1,005 T/J 2,300 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. 785 790 785 790 5 177,600 139,846,000 19 1,755.556 790 T/J 1,200 785 B 83,800 171 KAEF Kimia Farma Tbk. 3,070 3,170 3,060 3,090 20 6,121,600 19,000,991,000 2,613 3,090.000 3,090 T/J 105,600 3,080 B 211,600 172 KBAG Karya Bersama Anugerah Tbk. 87 106 81 87 0 130,027,700 12,000,799,800 7,940 87.000 88 J 2,218,100 87 T/B 1,426,000 173 KBLI KMI Wire & Cable Tbk. 316 322 306 312 -4 10,029,600 3,126,732,600 939 37.911 312 T/J 576,400 310 B 289,600 174 KEEN Kencana Energi Lestari Tbk. 320 322 316 320 0 1,977,800 631,280,400 103 80.808 320 T/J 135,100 316 B 40,000 175 KEJU Mulia Boga Raya Tbk. 1,250 1,300 1,235 1,240 -10 173,000 215,887,500 92 165.333 1,240 T/J 24,900 1,235 B 6,500 176 KIJA Kawasan Industri Jababeka Tbk. 143 148 140 148 5 2,886,800 414,857,300 444 5.135 149 J 92,400 148 T/B 377,000 177 KINO Kino Indonesia Tbk. 3,120 3,160 3,060 3,060 -60 37,000 114,898,000 88 80.526 3,060 T/J 2,500 3,050 B 2,200 178 KMTR Kirana Megatara Tbk. 310 0 0 310 0 0 0 0 67.686 312 J 3,100 310 B 1,000 179 KOTA DMS Propertindo Tbk. 635 635 615 615 -20 8,459,600 5,285,258,000 457 307.500 620 J 51,200 615 T/B 122,000 180 KPIG MNC Land Tbk. 104 107 104 105 1 26,466,900 2,820,065,900 200 225.938 106 J 2,833,300 105 T/B 314,400 181 KRAS Krakatau Steel (Persero) Tbk. 388 394 384 386 -2 22,017,400 8,561,128,200 2,003 47.988 386 T/J 378,900 384 B 1,935,300 182 KREN Kresna Graha Investama Tbk. 125 125 122 123 -2 10,006,300 1,233,716,400 787 1,279.650 124 J 861,800 123 T/B 7,100 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,500 0 0 5,500 0 0 0 0 90.909 5,500 J 800 5,400 B 200 184 LINK Link Net Tbk. 2,220 2,250 2,180 2,220 0 3,297,700 7,326,371,000 693 138.750 2,230 J 70,600 2,220 T/B 233,000 185 LPCK Lippo Cikarang Tbk 870 905 870 890 20 865,100 767,658,500 371 100.344 890 T/J 7,300 885 B 2,500 186 LPKR Lippo Karawaci Tbk. 144 154 142 143 -1 131,513,400 19,389,589,300 3,893 46.177 143 T/J 137,400 142 B 2,193,800 187 LPPF Matahari Department Store Tbk. 1,265 1,305 1,270 1,290 25 16,563,700 21,383,060,000 2,028 29.231 1,290 T/J 173,700 1,285 B 614,500 188 LSIP PP London Sumatra Indonesia Tbk. 1,030 1,040 1,005 1,005 -25 37,756,300 38,431,130,500 3,458 259.355 1,010 J 387,200 1,005 T/B 3,211,500 189 MAIN Malindo Feedmill Tbk. 605 620 605 610 5 3,485,200 2,132,725,000 539 346.591 615 J 434,000 610 T/B 26,700 190 MAPA Map Aktif Adiperkasa Tbk. 2,150 2,190 2,150 2,170 20 225,800 489,814,000 121 103.333 2,170 T/J 509,200 2,160 B 6,600 191 MAPB MAP Boga Adiperkasa Tbk. 1,275 1,275 1,275 1,275 0 17,400 22,185,000 8 75.893 1,380 J 100 1,275 T/B 200 192 MAPI Mitra Adiperkasa Tbk. 665 680 655 660 -5 12,747,300 8,426,126,000 1,135 1,059.135 665 J 237,100 660 T/B 347,900 193 MARK Mark Dynamics Indonesia Tbk. 840 850 810 835 -5 3,746,700 3,115,232,500 621 1,670.000 835 T/J 13,700 830 B 200 194 MASA Multistrada Arah Sarana Tbk. 555 595 540 540 -15 3,800 2,165,000 11 383.959 570 J 100 540 T/B 200 195 MAYA Bank Mayapada Internasional Tbk. 6,250 0 0 6,250 0 0 0 0 2,841.723 6,600 J 100 5,900 B 100 196 MBAP Mitrabara Adiperdana Tbk. 2,220 2,250 2,180 2,200 -20 264,000 579,917,000 234 169.231 2,210 J 5,000 2,200 T/B 1,300 197 MCAS M Cash Integrasi Tbk. 1,655 1,675 1,595 1,650 -5 1,516,200 2,462,488,000 645 119.134 1,650 T/J 42,300 1,615 B 13,100 198 MCOR Bank China Construction Bank Indonesia Tbk. 132 135 131 131 -1 4,245,800 562,864,500 197 117.497 132 J 107,700 131 T/B 1,016,100 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 15,000 750,000 1 36.232 50 T/J 1,689,400 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,700 1,705 1,675 1,705 5 60,392,600 102,017,015,500 8,938 444.599 1,705 T/J 1,073,500 1,700 B 86,600 201 MEDC Medco Energi Internasional Tbk. 565 570 540 540 -25 139,593,900 77,279,604,500 6,539 951.089 540 T/J 8,689,800 535 B 5,317,900 202 MEGA Bank Mega Tbk. 6,875 7,300 7,050 7,275 400 1,700 12,245,000 6 5,302.942 7,275 T/J 3,100 6,900 B 100 203 MERK Merck Tbk. 3,000 3,070 3,000 3,010 10 43,400 131,296,000 89 7,936.299 3,010 T/J 1,000 3,000 B 26,600 204 META Nusantara Infrastructure Tbk. 107 114 105 108 1 873,800 95,545,900 66 32.720 111 J 8,700 108 T/B 53,300 205 MFIN Mandala Multifinance Tbk. 1,060 1,065 1,020 1,065 5 25,900 27,547,000 6 1,092.308 1,065 T/J 15,800 1,060 B 600 206 MGRO Mahkota Group Tbk. 790 815 790 805 15 4,222,200 3,400,620,500 430 357.778 805 T/J 130,600 800 B 13,200 207 MIDI Midi Utama Indonesia Tbk. 1,320 1,350 1,330 1,350 30 200 268,000 2 490.909 1,350 T/J 1,000 1,345 B 1,000 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,410 2,410 2,310 2,380 -30 22,548,300 53,593,944,000 2,049 140.125 2,390 J 288,200 2,380 T/B 93,200 209 MKPI Metropolitan Kentjana Tbk. 15,850 16,000 15,825 16,000 150 900 14,305,000 8 761.905 19,000 J 100 16,000 T/B 100 210 MLBI Multi Bintang Indonesia Tbk. 9,275 9,200 9,100 9,200 -75 109,200 998,392,500 91 58,598.726 9,250 J 3,500 9,200 T/B 2,500 211 MLPT Multipolar Technology Tbk. 595 605 580 600 5 231,200 135,975,500 126 125.000 600 T/J 152,700 595 B 400 212 MMLP Mega Manunggal Property Tbk. 258 262 254 256 -2 7,705,500 1,993,878,800 1,052 43.761 256 T/J 20,400 254 B 98,600 213 MNCN Media Nusantara Citra Tbk. 860 885 845 845 -15 46,804,100 40,220,975,000 4,042 93.889 850 J 78,100 845 T/B 1,322,300 214 MOLI Madusari Murni Indah Tbk. 920 900 870 900 -20 17,200 15,454,500 10 155.172 900 T/J 503,700 860 B 1,000 215 MPMX Mitra Pinasthika Mustika Tbk. 472 474 460 464 -8 5,862,000 2,722,764,000 1,008 30.933 466 J 35,000 464 T/B 8,200 216 MPRO Maha Properti Indonesia Tbk. 800 755 755 755 -45 3,500 2,642,500 5 686.364 780 J 100 755 T/B 11,400 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,370 4,250 4,250 4,250 -120 100 425,000 1 385.493 4,340 J 5,000 4,250 T/B 200 218 MSIN MNC Studios International Tbk. 294 294 284 290 -4 867,400 250,166,200 151 58.000 290 T/J 40,800 288 B 20,000 219 MSKY MNC Sky Vision Tbk. 950 915 915 915 -35 500 457,500 4 60.197 915 T/J 5,000 910 B 2,000 220 MTDL Metrodata Electronics Tbk. 1,695 1,710 1,690 1,700 5 1,649,300 2,802,078,000 585 3,060.416 1,700 T/J 431,400 1,695 B 17,400 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 78,760,700 0 B 0 222 MTLA Metropolitan Land Tbk. 374 372 370 372 -2 1,300 481,200 5 156.400 384 J 100 372 T/B 1,400 223 MYOH Samindo Resources Tbk. 1,130 1,130 1,110 1,120 -10 54,300 60,785,500 13 133.401 1,120 T/J 3,000 1,100 B 200 224 MYOR Mayora Indah Tbk. 2,590 2,600 2,500 2,510 -80 5,861,200 14,882,034,000 1,928 12,556.278 2,520 J 6,200 2,510 T/B 125,600 225 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. 370 374 364 366 -4 15,356,200 5,655,553,400 1,253 355.340 368 J 155,600 366 T/B 148,100 228 NFCX NFC Indonesia Tbk. 1,590 1,590 1,570 1,590 0 7,400 11,736,000 4 85.946 1,590 T/J 4,100 1,505 B 2,000 229 NIKL Pelat Timah Nusantara Tbk. 835 850 830 830 -5 1,101,600 922,121,500 402 255.385 830 T/J 5,400 825 B 119,900 230 NIRO City Retail Developments Tbk. 143 140 134 140 -3 3,651,900 496,157,400 13 133.333 143 J 798,900 134 B 400 231 NISP Bank OCBC NISP Tbk. 745 755 740 750 5 67,300 50,516,000 29 908.827 755 J 2,300 750 T/B 14,400 232 NOBU Bank Nationalnobu Tbk. 810 830 800 830 20 10,800 8,740,000 15 221.333 830 T/J 5,300 825 B 3,000 233 PALM Provident Agro Tbk. 284 292 282 282 -2 43,700 12,365,000 24 77.077 282 T/J 3,400 278 B 1,100 234 PBID Panca Budi Idaman Tbk. 910 930 905 920 10 798,200 737,987,000 120 108.235 930 J 97,400 920 T/B 213,000 235 PBRX Pan Brothers Tbk. 248 254 244 252 4 1,217,000 300,467,800 96 446.018 252 T/J 10,300 246 B 5,400 236 PBSA Paramita Bangun Sarana Tbk. 700 0 0 700 0 0 0 0 58.333 690 J 600 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. 1,230 1,240 1,175 1,180 -50 203,897,100 243,869,075,500 19,285 393.333 1,185 J 1,755,600 1,180 T/B 9,031,700 238 PGUN Pradiksi Gunatama Tbk. 268 262 258 258 -10 31,300 8,117,600 19 224.348 258 T/J 4,300 256 B 7,200 239 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,500 2,500 0 100 250,000 1 1,037.387 2,490 J 100 2,420 B 200 240 PMJS Putra Mandiri Jembar Tbk. 128 0 0 128 0 0 0 0 102.400 129 J 1,000 127 B 100,000 241 PNBN Bank Pan Indonesia Tbk 795 805 795 800 5 2,081,100 1,663,477,500 205 1,332.001 800 T/J 285,100 795 B 609,200 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 61,700 3,085,000 12 50.000 50 T/J 7,966,300 0 B 0 243 PNIN Paninvest Tbk. 755 770 740 765 10 220,500 166,631,000 65 813.484 765 T/J 154,200 760 B 9,700 244 PNLF Panin Financial Tbk. 204 208 202 204 0 41,041,900 8,372,287,000 640 220.493 206 J 6,012,200 204 T/B 10,819,300 245 POLI Pollux Investasi Internasional Tbk. 990 990 985 985 -5 5,400 5,339,500 7 60.245 985 T/J 5,000 980 B 100 246 POLL Pollux Properti Indonesia Tbk. 3,660 4,360 3,660 4,360 700 1,456,600 5,798,429,000 3,282 708.943 4,360 T/J 2,200 4,350 B 300 247 PORT Nusantara Pelabuhan Handal Tbk. 555 520 520 520 -35 1,900 988,000 8 97.196 520 T/J 60,400 0 B 0 248 POWR Cikarang Listrindo Tbk. 615 625 610 615 0 3,772,700 2,319,677,500 432 41.000 615 T/J 294,700 610 B 2,337,900 249 PPRE PP Presisi Tbk. 166 168 165 165 -1 8,786,300 1,463,637,600 1,877 38.372 165 T/J 116,100 164 B 80,100 250 PPRO PP Properti Tbk. 50 50 50 50 0 2,302,100 115,105,000 137 108.108 50 T/J 40,318,200 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,990 3,000 2,990 3,000 10 2,700 8,077,000 7 46.154 3,040 J 100 2,990 B 2,000 252 PRIM Royal Prima Tbk. 252 256 238 252 0 8,500 2,101,000 18 50.400 254 J 700 250 B 2,900 253 PSAB J Resources Asia Pasifik Tbk. 234 236 228 230 -4 18,262,600 4,199,834,400 1,788 746.196 232 J 387,700 230 T/B 1,751,700 254 PSGO Palma Serasih Tbk. 101 102 100 100 -1 211,100 21,155,200 18 95.238 102 J 2,000 100 T/B 89,800 255 PTBA Bukit Asam Tbk. 2,110 2,130 2,080 2,080 -30 19,034,400 39,931,404,000 3,168 1,808.696 2,090 J 10,200 2,080 T/B 2,613,800 256 PTPP PP (Persero) Tbk. 940 965 930 935 -5 22,510,100 21,270,430,000 2,816 175.752 940 J 651,300 935 T/B 1,492,400 257 PTPW Pratama Widya Tbk. 1,195 1,225 1,185 1,210 15 1,532,800 1,854,389,000 462 186.154 1,215 J 500 1,210 T/B 63,300 258 PTRO Petrosea Tbk. 1,800 1,820 1,775 1,790 -10 602,500 1,079,550,000 391 1,432.000 1,790 T/J 30,700 1,785 B 7,200 259 PTSN Sat Nusapersada Tbk 234 236 222 232 -2 597,400 139,393,000 123 120.000 234 J 55,300 232 T/B 90,500 260 PWON Pakuwon Jati Tbk. 402 404 400 402 0 37,991,600 15,258,447,000 2,869 1,549.790 402 T/J 451,700 400 B 20,469,400 261 PZZA Sarimelati Kencana Tbk. 625 635 620 625 0 3,035,600 1,898,143,000 877 56.818 630 J 26,100 625 T/B 400 262 RALS Ramayana Lestari Sentosa Tbk. 610 645 610 645 35 24,382,700 15,467,004,000 2,305 403.125 650 J 710,200 645 T/B 1,041,300 263 RDTX Roda Vivatex Tbk 5,550 0 0 5,550 0 0 0 0 292.384 6,350 J 49,000 5,300 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. 422 424 416 422 0 496,800 209,705,200 105 258.896 422 T/J 4,000 420 B 1,200 266 RMBA Bentoel Internasional Investama Tbk. 590 615 550 615 25 643,500 375,753,500 135 4,812.207 590 J 4,700 555 B 200 267 ROTI Nippon Indosari Corpindo Tbk. 1,200 1,200 1,190 1,190 -10 18,000 21,471,500 31 466.667 1,195 J 2,500 1,190 T/B 71,600 268 SAMF Saraswanti Anugerah Makmur Tbk. 388 408 392 392 4 1,600 636,800 8 326.667 392 T/J 1,300 390 B 16,000 269 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,190 2,190 0 28,000 61,320,000 4 876.000 2,190 T/J 26,000 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,300 0 0 10,300 0 0 0 0 6,645.161 10,200 J 2,000 10,000 B 1,000 271 SCMA Surya Citra Media Tbk. 1,200 1,215 1,185 1,190 -10 19,233,800 23,072,768,000 1,552 538.332 1,195 J 25,000 1,190 T/B 82,400 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 800 800 800 5 2,000 1,600,000 2 894.805 800 T/J 8,600 750 B 600 273 SFAN Surya Fajar Capital Tbk. 955 965 940 965 10 784,300 745,895,000 148 513.298 965 T/J 1,200 960 B 2,300 274 SGRO Sampoerna Agro Tbk. 1,575 1,600 1,575 1,585 10 106,600 169,500,500 35 67.735 1,590 J 275,000 1,585 T/B 10,800 275 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. 570 580 570 570 0 567,100 324,449,000 138 407.143 570 T/J 7,900 565 B 115,100 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,400 1,470 1,395 1,460 60 28,559,300 41,130,830,500 7,225 251.724 1,465 J 1,449,000 1,460 T/B 631,100 278 SILO Siloam International Hospitals Tbk. 4,450 4,730 4,450 4,720 270 342,600 1,584,015,000 468 53.607 4,720 T/J 1,200 4,690 B 1,000 279 SIMP Salim Ivomas Pratama Tbk. 346 356 342 346 0 15,609,100 5,425,364,200 1,440 31.455 348 J 380,600 346 T/B 104,100 280 SIPD Sierad Produce Tbk. 1,120 1,120 1,050 1,055 -65 2,200 2,324,500 8 1.172 1,195 J 1,000 1,055 T/B 52,300 281 SKLT Sekar Laut Tbk. 1,330 1,330 1,300 1,300 -30 200 263,000 2 108.838 1,330 J 600 1,240 B 100 282 SLIS Gaya Abadi Sempurna Tbk. 5,200 5,200 5,075 5,125 -75 291,700 1,504,017,500 60 4,456.522 5,125 T/J 800 5,100 B 300 283 SMAR Smart Tbk. 2,950 2,950 2,950 2,950 0 4,300 12,685,000 5 974.691 3,110 J 800 2,950 T/B 8,700 284 SMBR Semen Baturaja (Persero) Tbk. 590 610 590 590 0 11,646,200 6,954,882,000 1,574 105.357 595 J 468,600 590 T/B 382,300 285 SMCB Solusi Bangun Indonesia Tbk. 1,050 1,065 1,030 1,040 -10 41,100 43,302,000 30 1,256.039 1,055 J 11,100 1,040 T/B 200 286 SMRA Summarecon Agung Tbk. 630 640 615 620 -10 9,983,800 6,234,819,500 746 1,018.732 625 J 358,500 620 T/B 1,190,400 287 SMSM Selamat Sempurna Tbk. 1,185 1,210 1,185 1,195 10 1,294,900 1,548,187,500 400 3,191.859 1,195 T/J 4,100 1,190 B 11,900 288 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,300 J 800 0 B 0 289 SPTO Surya Pertiwi Tbk. 456 460 452 452 -4 23,500 10,627,400 18 38.966 454 J 13,000 452 T/B 13,500 290 SQMI Wilton Makmur Indonesia Tbk. 168 169 159 163 -5 15,607,700 2,581,032,800 991 92.625 164 J 28,600 163 T/B 957,700 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 140 140 131 131 -9 6,900 914,500 8 139.806 138 J 2,600 131 T/B 3,900 292 SRIL Sri Rejeki Isman Tbk. 216 226 216 220 4 29,370,100 6,495,538,600 1,865 91.667 222 J 1,698,300 220 T/B 359,800 293 SRTG Saratoga Investama Sedaya Tbk. 2,860 2,880 2,840 2,840 -20 10,300 29,396,000 19 51.636 2,870 J 100 2,840 T/B 1,500 294 SSIA Surya Semesta Internusa Tbk. 392 426 394 416 24 214,336,800 88,928,764,600 10,576 170.667 418 J 1,009,400 416 T/B 1,635,000 295 SSMS Sawit Sumbermas Sarana Tbk. 830 850 815 845 15 544,900 450,161,000 124 126.119 845 T/J 45,300 830 B 100,500 296 STTP Siantar Top Tbk. 7,350 7,100 7,050 7,100 -250 500 3,545,000 3 4,195.474 7,700 J 100 7,100 T/B 10,200 297 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 298 SUPR Solusi Tunas Pratama Tbk. 4,140 0 0 4,140 0 0 0 0 127.151 4,280 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. 59 60 56 57 -2 1,550,400 88,881,000 119 520.786 57 T/J 132,300 56 B 355,000 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 1,200 60,000 3 47.170 50 T/J 77,220,000 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,260 1,270 1,235 1,240 -20 26,191,000 32,752,709,000 2,222 306.173 1,245 J 50,000 1,240 T/B 314,100 303 TBLA Tunas Baru Lampung Tbk. 820 825 805 810 -10 2,988,500 2,443,498,000 539 184.447 810 T/J 142,300 805 B 212,600 304 TCID Mandom Indonesia Tbk. 6,700 6,700 6,700 6,700 0 300 2,010,000 2 657.172 6,800 J 15,000 6,700 T/B 900 305 TCPI Transcoal Pacific Tbk. 4,310 4,540 4,320 4,530 220 10,951,300 47,953,268,000 7,757 3,282.609 4,540 J 8,500 4,530 T/B 38,000 306 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 555,500 777,700,000 7 127.854 0 J 0 0 B 0 307 TFCO Tifico Fiber Indonesia Tbk. 298 298 298 298 0 9,800 2,920,400 1 67.531 0 J 0 298 T/B 11,100 308 TGKA Tigaraksa Satria Tbk. 8,050 7,850 7,850 7,850 -200 100 785,000 1 6,450.818 8,800 J 100 7,850 T/B 100 309 TINS Timah Tbk. 815 850 820 835 20 53,450,400 44,858,732,500 3,533 426.680 835 T/J 1,087,400 830 B 749,900 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,600 6,875 6,625 6,775 175 9,933,400 67,332,217,500 4,664 418.887 6,800 J 267,800 6,775 T/B 1,454,100 311 TOBA Toba Bara Sejahtra Tbk. 418 418 416 416 -2 70,100 29,201,800 7 87.786 416 T/J 55,500 408 B 2,800 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 12,100 605,000 4 80.475 50 T/J 188,807,600 0 B 0 313 TOTL Total Bangun Persada Tbk. 292 296 290 292 0 1,323,000 386,968,000 222 104.951 292 T/J 281,200 290 B 603,300 314 TOTO Surya Toto Indonesia Tbk. 218 220 218 218 0 43,800 9,556,200 15 707.172 220 J 22,900 218 T/B 12,600 315 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. 246 250 244 246 0 13,872,700 3,406,613,200 1,853 123.000 246 T/J 169,500 244 B 130,100 317 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. 430 430 420 420 -10 11,700 5,030,000 4 250.537 420 T/J 36,000 0 B 0 319 TSPC Tempo Scan Pacific Tbk. 1,305 1,325 1,305 1,315 10 271,200 356,491,500 95 234.587 1,315 T/J 114,900 1,310 B 3,200 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,935 1,950 1,800 1,800 -135 269,600 487,590,000 151 46.753 1,800 T/J 2,900 0 B 0 321 TURI Tunas Ridean Tbk. 1,330 1,300 1,290 1,300 -30 115,000 148,500,000 10 2,888.889 1,305 J 15,000 1,300 T/B 41,500 322 UCID Uni-Charm Indonesia Tbk. 1,565 1,580 1,535 1,540 -25 113,500 176,505,000 153 102.667 1,540 T/J 1,800 1,535 B 1,900 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,725 1,760 1,725 1,755 30 455,600 797,430,500 420 3,402.745 1,755 T/J 17,500 1,750 B 9,400 324 UNIC Unggul Indah Cahaya Tbk. 3,850 3,950 3,900 3,900 50 1,400 5,465,000 3 144.441 3,900 T/J 2,100 3,710 B 100 325 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,330 1,335 0 600 798,500 3 111.250 1,335 T/J 28,500 1,325 B 300 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 188 191 185 186 -2 11,917,500 2,232,846,300 1,491 64.138 187 J 398,600 186 T/B 103,300 327 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,265 1,220 1,225 -25 21,072,500 26,203,541,500 2,490 314.867 1,225 T/J 1,226,100 1,220 B 790,200 328 WOOD Integra Indocabinet Tbk. 412 416 402 410 -2 57,033,200 23,411,626,600 2,543 157.692 410 T/J 12,514,600 408 B 57,600 329 WSBP Waskita Beton Precast Tbk. 162 164 161 162 0 21,228,900 3,441,774,400 1,314 33.061 162 T/J 5,070,300 161 B 697,200 330 WSKT Waskita Karya (Persero) Tbk. 630 640 625 630 0 14,108,300 8,915,126,000 1,847 170.040 630 T/J 1,800 625 B 1,543,600 331 WTON Wijaya Karya Beton Tbk. 262 266 260 264 2 5,275,200 1,384,787,000 610 44.746 264 T/J 498,800 262 B 287,300 332 ZINC Kapuas Prima Coal Tbk. 143 146 140 143 0 414,283,400 59,126,732,100 6,952 509.786 143 T/J 7,345,900 142 B 1,832,000 Total 6,479,961,700 2,924,518,150,400 335,375 2,781,922,000 307,470,300 Jakarta, 08 September 2020 Trading Division