List of Securities Quotation: IDX SMC Composite Date: Thursday, 09 July 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. 8,650 8,750 8,650 8,675 25 897,200 7,815,897,500 774 704.735 8,675 T/J 6,600 8,650 B 49,000 2 ABDA Asuransi Bina Dana Arta Tbk. 6,250 6,400 6,350 6,400 150 1,300 8,295,000 3 1,461.124 6,500 J 1,000 6,425 B 100 3 ABMM ABM Investama Tbk. 1,305 1,325 1,305 1,325 20 8,500 11,094,500 8 35.333 1,340 J 1,000 1,260 B 100 4 ACES Ace Hardware Indonesia Tbk. 1,545 1,570 1,540 1,560 15 8,125,300 12,654,567,500 3,159 1,902.439 1,565 J 23,900 1,560 T/B 495,500 5 ADHI Adhi Karya (Persero) Tbk. 635 655 635 640 5 38,608,500 24,900,773,500 3,938 502.619 645 J 646,100 640 T/B 123,500 6 ADMF Adira Dinamika Multi Finance Tbk. 7,225 7,325 7,225 7,275 50 82,900 603,617,500 143 312.903 7,275 T/J 6,100 7,250 B 13,300 7 ADRO Adaro Energy Tbk. 1,065 1,125 1,060 1,095 30 138,899,500 152,582,235,000 12,798 99.545 1,100 J 831,100 1,095 T/B 2,213,900 8 AGII Aneka Gas Industri Tbk. 585 595 570 580 -5 120,600 69,513,000 62 52.727 585 J 400 580 T/B 600 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 146 150 141 143 -3 35,523,400 5,172,963,600 1,413 233.630 144 J 1,377,600 143 T/B 5,826,400 10 AGRS Bank IBK Indonesia Tbk. 100 104 100 102 2 17,200 1,770,100 15 92.727 103 J 12,200 102 T/B 19,900 11 AKRA AKR Corporindo Tbk. 2,490 2,530 2,450 2,480 -10 13,228,600 33,077,161,000 1,391 1,976.552 2,480 T/J 21,700 2,470 B 20,000 12 AMAG Asuransi Multi Artha Guna Tbk. 282 270 268 270 -12 3,300 886,400 7 257.143 270 T/J 18,500 268 B 12,200 13 AMAR Bank Amar Indonesia Tbk. 418 400 390 390 -28 127,200 49,611,000 66 224.138 390 T/J 263,300 0 B 0 14 AMFG Asahimas Flat Glass Tbk. 2,600 2,700 2,590 2,600 0 61,200 159,135,000 31 106.122 2,610 J 34,000 2,600 T/B 900 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 2,000 2,000 2,000 0 500 1,000,000 1 105.263 2,000 T/J 2,200 1,975 B 700 16 AMRT Sumber Alfaria Trijaya Tbk. 790 790 785 785 -5 1,363,600 1,070,573,500 143 2,003.113 785 T/J 1,695,300 780 B 56,000 17 ANJT Austindo Nusantara Jaya Tbk. 565 0 0 565 0 0 0 0 47.083 555 J 100 540 B 100 18 ANTM Aneka Tambang Tbk. 660 670 650 650 -10 66,422,900 43,834,399,000 6,407 428.562 655 J 1,897,000 650 T/B 2,125,100 19 APIC Pacific Strategic Financial Tbk. 835 850 830 845 10 11,313,100 9,515,904,500 1,801 898.783 845 T/J 47,300 840 B 130,500 20 APLN Agung Podomoro Land Tbk. 114 116 113 113 -1 22,213,300 2,542,804,500 1,076 30.959 114 J 400 113 T/B 161,700 21 ARII Atlas Resources Tbk. 535 535 500 530 -5 12,700 6,544,000 20 35.333 530 T/J 4,600 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. 350 330 326 330 -20 22,600 7,455,600 14 139.831 330 T/J 280,700 328 B 3,100 23 ARNA Arwana Citramulia Tbk. 370 370 368 370 0 970,800 359,040,800 76 2,514.783 370 T/J 242,000 366 B 21,600 24 ARTO Bank Jago Tbk. 2,730 3,080 2,750 2,950 220 1,138,300 3,300,914,000 952 14,867.453 2,960 J 14,100 2,950 T/B 8,100 25 ASGR Astra Graphia Tbk. 665 680 665 670 5 858,400 575,361,500 136 138.912 670 T/J 301,200 665 B 322,800 26 ASMI Asuransi Kresna Mitra Tbk. 1,220 1,230 1,220 1,220 0 54,600 66,775,500 53 2,259.259 1,220 T/J 1,600 1,215 B 2,000 27 ASRI Alam Sutera Realty Tbk. 132 136 130 131 -1 88,797,800 11,782,686,600 2,310 124.762 132 J 1,791,500 131 T/B 6,317,700 28 ASSA Adi Sarana Armada Tbk. 448 454 440 440 -8 7,328,500 3,269,987,600 435 112.821 442 J 22,400 440 T/B 273,000 29 ATIC Anabatic Technologies Tbk. 755 880 710 710 -45 1,800 1,510,000 5 101.429 710 T/J 100 705 B 1,100 30 AUTO Astra Otoparts Tbk. 915 925 900 905 -10 1,054,200 957,447,000 342 818.486 910 J 109,000 905 T/B 19,900 31 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,600 130,000 5 57.388 50 T/J 28,479,900 0 B 0 32 BACA Bank Capital Indonesia Tbk. 382 378 378 378 -4 50,000 18,900,000 2 278.689 378 T/J 377,000 364 B 600 33 BALI Bali Towerindo Sentra Tbk. 890 0 0 890 0 0 0 0 1,112.500 890 J 5,000 840 B 500 34 BBKP Bank Bukopin Tbk. 185 187 182 183 -2 51,107,900 9,379,949,900 2,709 54.875 184 J 163,000 183 T/B 1,883,500 35 BBMD Bank Mestika Dharma Tbk. 1,605 1,650 1,495 1,495 -110 3,900 5,888,000 8 108.333 1,545 J 100 1,495 T/B 300 36 BBTN Bank Tabungan Negara (Persero) Tbk. 1,340 1,365 1,305 1,315 -25 162,427,900 216,210,294,500 12,791 171.522 1,320 J 138,000 1,315 T/B 450,500 37 BBYB Bank Yudha Bhakti Tbk. 290 292 280 282 -8 589,900 170,592,800 43 287.111 290 J 50,000 282 T/B 10,100 38 BCAP MNC Kapital Indonesia Tbk. 158 159 156 158 0 13,830,000 2,183,938,900 9,950 448.074 158 T/J 564,500 157 B 100,000 39 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 600 40 BDMN Bank Danamon Indonesia Tbk. 2,850 2,890 2,810 2,820 -30 1,493,900 4,222,315,000 884 1.592 2,830 J 88,100 2,820 T/B 6,900 41 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 3,100 155,000 5 217.306 50 T/J 667,541,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. 123 125 120 121 -2 35,771,900 4,367,756,500 1,004 71.176 121 T/J 919,900 120 B 2,375,200 43 BFIN BFI Finance Indonesia Tbk. 270 274 270 272 2 9,374,000 2,548,588,000 693 1,393.871 274 J 274,100 272 T/B 289,800 44 BHIT MNC Investama Tbk. 50 50 50 50 0 22,600 1,130,000 6 146.220 50 T/J 33,999,500 0 B 0 45 BINA Bank Ina Perdana Tbk. 875 875 855 870 -5 118,700 103,480,500 49 491.537 880 J 1,000 870 T/B 12,700 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,100 105,000 4 35.714 50 T/J 68,238,900 0 B 0 47 BIRD Blue Bird Tbk. 1,070 1,085 1,060 1,065 -5 818,100 874,624,000 360 16.385 1,070 J 6,000 1,065 T/B 4,000 48 BISI BISI International Tbk. 820 825 810 820 0 523,100 426,694,000 68 410.000 820 T/J 117,800 815 B 7,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 895 910 870 890 -5 22,215,600 19,671,951,500 2,917 148.333 890 T/J 625,600 885 B 94,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 570 545 545 -15 13,116,100 7,265,392,000 2,220 126.744 550 J 444,200 545 T/B 572,100 51 BKSL Sentul City Tbk. 50 50 50 50 0 427,800 21,390,000 28 3.455 50 T/J 96,318,800 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 73 75 71 75 2 58,400 4,315,800 17 172.097 75 T/J 800 72 B 21,100 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 172,690,100 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,100 0 0 3,100 0 0 0 0 206.667 3,700 J 100 3,100 B 6,100 55 BMAS Bank Maspion Indonesia Tbk. 266 308 254 306 40 191,600 56,638,000 347 95.625 308 J 6,000 306 T/B 22,000 56 BMTR Global Mediacom Tbk. 191 193 190 191 0 11,180,200 2,140,612,000 468 155.462 192 J 1,379,300 191 T/B 252,600 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,000 50,000 1 0.172 50 T/J 67,798,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 765 775 750 755 -10 1,870,800 1,423,180,500 316 5.575 755 T/J 162,500 750 B 346,100 59 BNII Bank Maybank Indonesia Tbk. 162 165 161 163 1 670,600 108,905,400 93 1.942 163 T/J 43,900 162 B 10,600 60 BNLI Bank Permata Tbk. 1,275 1,285 1,275 1,285 10 6,838,700 8,749,566,000 505 13.991 1,285 T/J 1,144,200 1,280 B 1,000 61 BOGA Bintang Oto Global Tbk. 1,360 1,375 1,350 1,375 15 73,554,600 100,339,365,000 2,415 1,334.951 1,375 T/J 133,900 1,370 B 4,700 62 BOLA Bali Bintang Sejahtera Tbk. 156 160 156 160 4 200,500 31,796,200 59 91.429 160 T/J 51,200 158 B 1,900 63 BOLT Garuda Metalindo Tbk. 900 0 0 900 0 0 0 0 163.636 850 J 100 0 B 0 64 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 152,200 1,185 B 305,000 65 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 3,000 66 BRAM Indo Kordsa Tbk. 5,775 5,800 5,700 5,700 -75 400 2,300,000 4 221.837 6,700 J 2,300 0 B 0 67 BRIS Bank BRIsyariah Tbk. 440 450 432 438 -2 106,035,600 46,695,369,600 8,425 85.882 440 J 1,055,700 438 T/B 53,700 68 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 74,100 3,705,000 12 7.874 50 T/J 54,040,400 0 B 0 69 BRNA Berlina Tbk. 1,000 0 0 1,000 0 0 0 0 750.300 1,000 J 12,500 965 B 1,000 70 BSDE Bumi Serpong Damai Tbk. 775 795 755 765 -10 95,299,900 73,708,977,500 6,781 149.852 765 T/J 7,529,300 760 B 870,800 71 BSIM Bank Sinarmas Tbk. 520 520 500 510 -10 9,200 4,692,000 26 347.840 510 T/J 500 505 B 57,000 72 BSSR Baramulti Suksessarana Tbk. 1,320 1,440 1,300 1,430 110 36,700 48,752,000 23 73.333 1,400 J 800 1,325 B 1,000 73 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 74 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 100 5,000 1 383.083 50 T/J 9,095,700 0 B 0 75 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 76 BTPN Bank BTPN Tbk. 2,190 2,260 2,180 2,190 0 232,700 513,179,000 106 423.957 2,190 T/J 7,900 2,180 B 800 77 BTPS Bank BTPN Syariah Tbk. 3,220 3,280 3,210 3,220 0 7,246,600 23,476,959,000 3,487 330.256 3,220 T/J 170,700 3,210 B 11,200 78 BUKK Bukaka Teknik Utama Tbk. 720 750 675 730 10 46,200 32,030,000 263 123.729 740 J 800 700 B 25,600 79 BULL Buana Lintas Lautan Tbk. 306 308 302 304 -2 88,901,700 27,158,971,000 2,546 29.728 304 T/J 179,500 302 B 1,949,700 80 BUMI Bumi Resources Tbk. 50 50 50 50 0 4,715,600 235,780,000 120 2.902 50 T/J 1,520,192,000 0 B 0 81 BWPT Eagle High Plantations Tbk. 90 93 90 91 1 14,231,500 1,295,259,600 679 19.902 91 T/J 1,106,900 90 B 3,537,300 82 CAMP Campina Ice Cream Industry Tbk. 206 208 202 206 0 401,500 82,318,200 89 62.424 206 T/J 4,600 204 B 159,100 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 165,600 8,280,000 7 28.571 50 T/J 72,986,200 0 B 0 84 CASA Capital Financial Indonesia Tbk. 378 0 0 378 0 0 0 0 690.575 392 J 1,000 370 B 1,100 85 CASS Cardig Aero Services Tbk. 190 193 180 191 1 1,044,500 198,806,900 190 47.750 191 T/J 13,100 190 B 109,400 86 CENT Centratama Telekomunikasi Indonesia Tbk. 91 92 89 89 -2 4,334,200 389,354,600 95 569.600 90 J 508,800 89 T/B 21,900 87 CFIN Clipan Finance Indonesia Tbk. 193 194 191 194 1 81,800 15,856,400 13 15.181 194 T/J 1,936,700 192 B 10,500 88 CITA Cita Mineral Investindo Tbk. 1,760 1,760 1,760 1,760 0 5,000 8,800,000 1 6,386.530 1,760 T/J 5,000 1,700 B 1,000 89 CLAY Citra Putra Realty Tbk. 1,810 0 0 1,810 0 0 0 0 1,005.556 1,800 J 3,200 0 B 0 90 CLEO Sariguna Primatirta Tbk. 462 476 462 464 2 11,318,400 5,286,757,000 1,613 2,017.391 466 J 140,100 464 T/B 212,100 91 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,340 1,210 1,210 -90 80,100 100,904,500 98 115.783 1,250 J 100 1,210 T/B 318,100 92 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 16,600 830,000 3 45.455 50 T/J 152,915,500 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. 350 0 0 350 0 0 0 0 176.620 378 J 500 350 B 17,800 95 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 96 CTRA Ciputra Development Tbk. 640 685 635 675 35 132,327,700 87,604,721,500 8,618 151.129 675 T/J 6,123,800 670 B 1,002,700 97 DEFI Danasupra Erapacific Tbk. 1,795 1,800 1,795 1,800 5 12,000 21,552,500 8 3,612.862 1,800 T/J 5,600 1,795 B 1,700 98 DEWA Darma Henwa Tbk 50 50 50 50 0 500 25,000 3 16.496 50 T/J 253,185,300 0 B 0 99 DILD Intiland Development Tbk. 184 184 180 183 -1 7,874,300 1,433,636,000 295 31.889 183 T/J 355,000 182 B 1,500 100 DIVA Distribusi Voucher Nusantara Tbk. 1,600 1,670 1,620 1,650 50 2,632,400 4,345,777,000 361 55.932 1,660 J 2,700 1,650 T/B 5,846,100 101 DLTA Delta Djakarta Tbk. 4,990 4,990 4,870 4,880 -110 5,300 25,920,000 23 29,170.901 4,980 J 500 4,880 T/B 700 102 DMAS Puradelta Lestari Tbk. 181 189 178 181 0 172,847,100 31,681,478,000 6,500 86.190 182 J 3,608,000 181 T/B 992,800 103 DMMX Digital Mediatama Maxima Tbk. 199 202 190 193 -6 8,045,800 1,552,548,300 792 83.913 193 T/J 197,500 192 B 204,000 104 DMND Diamond Food Indonesia Tbk. 950 950 940 950 0 29,700 28,190,500 20 103.825 950 T/J 12,100 940 B 5,500 105 DNAR Bank Oke Indonesia Tbk. 270 272 252 254 -16 5,800 1,472,200 12 230.909 254 T/J 1,000 252 B 7,400 106 DNET Indoritel Makmur Internasional Tbk. 3,240 3,270 3,240 3,270 30 6,700 21,760,000 10 2,872.478 3,280 J 100 3,260 B 500 107 DOID Delta Dunia Makmur Tbk. 153 162 153 158 5 87,355,600 13,849,187,500 2,756 213.907 158 T/J 1,104,700 157 B 1,103,900 108 DSNG Dharma Satya Nusantara Tbk. 340 340 332 340 0 5,028,400 1,692,866,600 187 91.892 340 T/J 471,800 336 B 3,000 109 DSSA Dian Swastatika Sentosa Tbk 22,275 22,175 21,875 21,875 -400 4,400 96,910,000 2 1,458.333 21,800 J 1,400 0 B 0 110 DUCK Jaya Bersama Indo Tbk. 450 454 440 448 -2 1,835,200 815,835,000 580 88.713 448 T/J 1,500 444 B 22,900 111 DUTI Duta Pertiwi Tbk 4,680 4,680 4,680 4,680 0 100 468,000 1 470.683 4,680 T/J 2,000 4,400 B 100 112 DVLA Darya-Varia Laboratoria Tbk. 2,170 2,260 2,190 2,260 90 106,600 238,320,000 131 831.887 2,270 J 6,300 2,260 T/B 500 113 DWGL Dwi Guna Laksana Tbk. 242 250 228 248 6 26,600 6,542,600 20 165.333 248 T/J 300 244 B 3,600 114 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 5,100 3,570,000 2 17.284 700 T/J 100,300 695 B 100 115 ELSA Elnusa Tbk. 238 246 240 240 2 81,960,900 19,911,236,200 3,647 60.000 242 J 3,799,900 240 T/B 6,730,600 116 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 684,698,000 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. 4,560 0 0 4,560 0 0 0 0 633.333 4,560 J 500 4,300 B 1,200 118 EPMT Enseval Putera Megatrading Tbk. 1,885 1,890 1,890 1,890 5 4,000 7,560,000 5 1,322.335 1,950 J 400 1,885 B 500 119 ERAA Erajaya Swasembada Tbk. 1,320 1,335 1,295 1,300 -20 23,675,300 30,929,194,000 5,766 130.000 1,305 J 59,500 1,300 T/B 121,700 120 ESSA Surya Esa Perkasa Tbk. 162 163 157 157 -5 1,540,200 245,037,600 176 292.305 157 T/J 21,900 156 B 150,700 121 EXCL XL Axiata Tbk. 2,960 3,010 2,900 2,920 -40 9,827,200 29,088,900,000 4,516 148.192 2,920 T/J 441,600 2,910 B 75,400 122 FAST Fast Food Indonesia Tbk. 935 940 930 935 0 131,300 122,766,500 65 2,940.899 935 T/J 2,000 930 B 13,000 123 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,500 J 200 7,300 B 100 124 FILM MD Pictures Tbk. 181 185 177 184 3 1,907,600 349,490,400 367 87.619 184 T/J 288,700 183 B 42,400 125 FISH FKS Multi Agro Tbk. 2,850 2,800 2,800 2,800 -50 500 1,400,000 1 2,240.000 2,850 J 100 2,660 B 200 126 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 745 J 1,400 0 B 0 127 FREN Smartfren Telecom Tbk. 97 99 97 98 1 28,797,300 2,822,541,400 1,103 5.444 98 T/J 651,300 97 B 13,626,200 128 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GGRP Gunung Raja Paksi Tbk. 258 262 260 262 4 15,800 4,129,200 14 31.190 262 T/J 41,000 260 B 4,700 130 GIAA Garuda Indonesia (Persero) Tbk. 248 280 250 266 18 253,142,900 67,546,549,800 13,379 35.757 268 J 851,600 266 T/B 4,394,600 131 GJTL Gajah Tunggal Tbk. 380 396 380 390 10 10,306,500 3,993,983,000 796 76.567 392 J 265,900 390 T/B 371,800 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 87 83 84 1 12,242,500 1,040,452,900 697 21.000 85 J 208,100 84 T/B 749,200 133 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 600 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,300 1,295 1,300 0 215,600 280,179,000 74 101.167 1,300 T/J 4,800 1,295 B 71,700 135 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. 96 96 96 96 0 55,500 5,328,000 6 38.400 98 J 700 96 T/B 800 137 HEAL Medikaloka Hermina Tbk. 3,000 3,040 2,910 3,000 0 558,600 1,654,090,000 237 81.081 3,000 T/J 23,200 2,920 B 2,600 138 HERO Hero Supermarket Tbk. 890 890 875 875 -15 2,600 2,296,500 6 1,826.417 875 T/J 1,500 860 B 300 139 HEXA Hexindo Adiperkasa Tbk. 3,410 3,540 3,410 3,500 90 210,100 732,679,000 156 1,071.450 3,510 J 2,600 3,500 T/B 82,700 140 HITS Humpuss Intermoda Transportasi Tbk. 630 0 0 630 0 0 0 0 969.231 610 J 12,800 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. 660 665 650 650 -10 5,806,500 3,803,647,500 655 209.677 655 J 248,500 650 T/B 507,900 142 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. 81 85 79 81 0 89,249,900 7,239,832,800 1,671 77.143 81 T/J 39,000 80 B 347,400 144 HRTA Hartadinata Abadi Tbk. 232 236 224 228 -4 289,800 66,546,800 84 76.000 236 J 99,400 228 T/B 19,600 145 HRUM Harum Energy Tbk. 1,215 1,290 1,190 1,220 5 3,074,600 3,792,366,000 1,038 23.462 1,230 J 5,800 1,220 T/B 9,200 146 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. 135 138 126 135 0 344,100 46,839,000 108 128.571 136 J 34,800 135 T/B 44,300 148 IFSH Ifishdeco Tbk. 410 420 410 410 0 1,700 700,000 6 93.182 410 T/J 300 400 B 200 149 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. 650 660 635 645 -5 3,479,400 2,233,484,000 554 86.592 645 T/J 133,900 640 B 76,600 151 IMJS Indomobil Multi Jasa Tbk. 244 248 244 246 2 323,900 79,620,800 65 49.200 248 J 24,200 246 T/B 37,800 152 IMPC Impack Pratama Industri Tbk. 1,265 1,265 1,255 1,265 0 712,400 900,048,000 61 332.895 1,265 T/J 70,800 1,255 B 8,800 153 INAF Indofarma Tbk. 1,005 1,065 1,005 1,055 50 7,242,800 7,539,020,000 1,748 422.000 1,060 J 131,600 1,055 T/B 142,500 154 INCO Vale Indonesia Tbk. 3,120 3,160 3,090 3,100 -20 13,934,800 43,479,750,000 3,010 1,265.306 3,100 T/J 942,500 3,090 B 511,100 155 INDR Indo-Rama Synthetics Tbk. 2,260 2,300 2,260 2,260 0 4,700 10,626,000 9 304.381 2,260 T/J 1,700 2,250 B 196,800 156 INDS Indospring Tbk. 2,250 2,230 2,100 2,120 -130 7,000 14,825,000 8 198.750 2,200 J 700 2,120 T/B 10,000 157 INDY Indika Energy Tbk. 725 795 710 755 30 46,398,500 35,391,037,000 4,372 25.593 760 J 240,800 755 T/B 2,256,400 158 INKP Indah Kiat Pulp & Paper Tbk. 7,575 8,075 7,575 7,825 250 26,564,900 208,276,620,000 12,273 403.211 7,825 T/J 244,500 7,800 B 6,400 159 INPP Indonesian Paradise Property Tbk. 700 700 680 700 0 9,000 6,198,500 16 666.667 700 T/J 27,900 695 B 300 160 INPS Indah Prakasa Sentosa Tbk. 1,700 1,700 1,585 1,660 -40 8,900 14,506,500 36 601.449 1,665 J 900 1,590 B 1,000 161 INRU Toba Pulp Lestari Tbk. 850 0 0 850 0 0 0 0 8.629 845 J 1,000 0 B 0 162 INTA Intraco Penta Tbk. 276 280 276 276 0 700 193,600 3 194.557 276 T/J 400 258 B 16,200 163 IPCC Indonesia Kendaraan Terminal Tbk. 438 450 428 434 -4 5,999,000 2,630,014,400 1,558 26.463 436 J 66,700 434 T/B 126,000 164 IPTV MNC Vision Networks Tbk. 360 360 356 358 -2 19,110,100 6,853,649,800 18,202 149.167 358 T/J 43,800 356 B 573,400 165 IRRA Itama Ranoraya Tbk. 590 600 575 580 -10 4,108,100 2,389,111,500 721 155.080 580 T/J 107,200 575 B 34,700 166 ISAT Indosat Tbk. 2,570 2,640 2,550 2,570 0 5,892,200 15,320,287,000 1,876 183.571 2,580 J 227,500 2,570 T/B 53,400 167 ISSP Steel Pipe Industry of Indonesia Tbk. 126 135 127 133 7 22,828,600 3,014,413,500 1,667 45.085 133 T/J 75,700 132 B 335,500 168 ITIC Indonesian Tobacco Tbk. 1,150 1,150 1,070 1,070 -80 1,716,300 1,854,313,500 958 486.364 1,070 T/J 78,400 0 B 0 169 ITMG Indo Tambangraya Megah Tbk. 7,475 7,875 7,475 7,700 225 10,393,800 80,042,955,000 6,212 55.000 7,700 T/J 36,300 7,650 B 42,000 170 JAST Jasnita Telekomindo Tbk. 101 105 97 99 -2 69,783,000 6,987,509,200 2,251 40.244 99 T/J 1,554,800 98 B 532,300 171 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 174,052,300 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. 550 560 560 560 10 100 56,000 1 317.658 550 J 2,600 520 B 25,100 173 JKON Jaya Konstruksi Manggala Pratama Tbk. 372 372 346 372 0 72,000 25,132,600 40 307.904 370 J 23,700 354 B 100 174 JPFA Japfa Comfeed Indonesia Tbk. 1,195 1,220 1,175 1,180 -15 48,371,500 57,671,437,000 5,822 322.581 1,185 J 476,700 1,180 T/B 630,300 175 JRPT Jaya Real Property Tbk. 420 422 410 414 -6 3,545,000 1,464,215,800 368 398.077 414 T/J 1,400 412 B 205,500 176 JSMR Jasa Marga (Persero) Tbk. 4,440 4,500 4,390 4,430 -10 5,648,500 25,078,693,000 1,717 261.233 4,440 J 5,300 4,430 T/B 340,300 177 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,000 J 1,800 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. 770 775 770 770 0 852,700 656,633,500 19 1,711.111 770 T/J 6,200 765 B 19,400 179 KAEF Kimia Farma Tbk. 1,130 1,240 1,135 1,210 80 23,373,400 28,033,647,500 4,684 1,210.000 1,215 J 241,200 1,210 T/B 897,100 180 KBLI KMI Wire & Cable Tbk. 438 430 408 408 -30 988,000 403,252,800 177 49.575 408 T/J 3,122,100 0 B 0 181 KEEN Kencana Energi Lestari Tbk. 330 330 324 330 0 1,970,700 643,351,000 63 83.333 330 T/J 353,600 328 B 3,300 182 KEJU Mulia Boga Raya Tbk. 940 965 940 955 15 91,200 87,261,500 53 127.333 960 J 10,400 950 B 400 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 729,500 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. 141 143 141 141 0 3,607,700 508,875,400 114 4.892 142 J 669,300 141 T/B 4,444,400 185 KINO Kino Indonesia Tbk. 3,450 3,450 3,330 3,330 -120 632,300 2,137,841,000 368 87.632 3,330 T/J 20,800 3,320 B 36,700 186 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,050 J 200 0 B 0 187 KKGI Resource Alam Indonesia Tbk. 200 200 200 200 0 600 120,000 6 701.754 200 T/J 142,800 189 B 5,200 188 KMTR Kirana Megatara Tbk. 238 0 0 238 0 0 0 0 51.965 246 J 1,700 238 B 25,000 189 KOTA DMS Propertindo Tbk. 640 640 625 640 0 7,784,100 4,927,117,500 372 320.000 635 J 75,000 630 B 100,000 190 KPIG MNC Land Tbk. 110 111 109 110 0 6,962,300 771,253,300 5,049 236.697 110 T/J 5,000 109 B 625,800 191 KRAH Grand Kartech Tbk. 438 0 0 438 0 0 0 0 159.273 500 J 4,200 438 B 1,300 192 KRAS Krakatau Steel (Persero) Tbk. 278 346 280 346 68 628,698,300 205,541,891,400 30,152 43.015 0 J 0 346 T/B 144,442,200 193 KREN Kresna Graha Investama Tbk. 137 142 136 139 2 33,398,500 4,644,313,000 2,052 1,446.109 140 J 1,729,800 139 T/B 439,000 194 LAND Trimitra Propertindo Tbk. 222 236 212 234 12 71,500 16,255,200 26 60.000 234 T/J 44,500 216 B 1,100 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,750 7,200 6,300 7,200 450 6,600 46,755,000 12 119.008 6,950 J 700 0 B 0 196 LINK Link Net Tbk. 2,130 2,160 2,080 2,100 -30 2,699,000 5,698,813,000 1,481 131.250 2,110 J 24,600 2,100 T/B 200 197 LPCK Lippo Cikarang Tbk 860 875 850 855 -5 461,000 394,940,500 161 96.398 860 J 64,900 850 B 54,300 198 LPKR Lippo Karawaci Tbk. 162 163 160 160 -2 18,097,700 2,908,603,900 573 51.667 160 T/J 100 159 B 476,200 199 LPPF Matahari Department Store Tbk. 1,385 1,460 1,375 1,425 40 33,812,100 48,195,493,000 7,968 32.290 1,430 J 300,800 1,425 T/B 124,300 200 LSIP PP London Sumatra Indonesia Tbk. 870 890 865 870 0 14,025,000 12,268,520,500 1,753 224.516 875 J 561,000 870 T/B 154,700 201 MAIN Malindo Feedmill Tbk. 620 635 600 600 -20 14,676,100 9,092,309,500 1,646 340.909 605 J 33,300 600 T/B 2,351,100 202 MAPA Map Aktif Adiperkasa Tbk. 2,590 2,600 2,500 2,510 -80 4,099,700 10,314,144,000 836 119.524 2,540 J 67,300 2,510 T/B 8,000 203 MAPB MAP Boga Adiperkasa Tbk. 1,500 1,495 1,440 1,495 -5 1,300 1,879,500 6 88.988 1,495 T/J 500 1,450 B 100 204 MAPI Mitra Adiperkasa Tbk. 735 745 705 720 -15 47,121,800 34,058,664,500 4,777 1,155.420 720 T/J 961,900 715 B 650,400 205 MARI Mahaka Radio Integra Tbk. 54 67 51 60 6 238,436,400 14,054,698,100 14,365 80.000 61 J 417,900 60 T/B 111,200 206 MARK Mark Dynamics Indonesia Tbk. 680 730 675 720 40 10,380,700 7,288,370,000 1,364 1,440.000 725 J 274,900 720 T/B 47,600 207 MASA Multistrada Arah Sarana Tbk. 550 560 550 560 10 29,100 16,295,000 6 398.180 580 J 78,100 560 T/B 24,700 208 MBAP Mitrabara Adiperdana Tbk. 1,685 1,700 1,650 1,680 -5 177,700 299,452,500 115 129.231 1,680 T/J 24,300 1,675 B 1,000 209 MCAS M Cash Integrasi Tbk. 1,805 1,850 1,750 1,825 20 4,843,100 8,779,382,000 513 131.769 1,830 J 10,500 1,825 T/B 500 210 MCOR Bank China Construction Bank Indonesia Tbk. 145 151 137 149 4 19,264,900 2,859,743,000 652 133.642 150 J 5,369,600 149 T/B 174,500 211 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,614,800 0 B 0 212 MDKA Merdeka Copper Gold Tbk. 1,450 1,555 1,460 1,535 85 244,166,100 367,883,401,000 16,925 400.269 1,540 J 152,200 1,535 T/B 274,900 213 MDLN Modernland Realty Tbk. 55 0 0 55 0 0 0 0 16.323 0 J 0 0 B 0 214 MEDC Medco Energi Internasional Tbk. 468 476 466 466 -2 43,246,700 20,282,220,400 2,639 820.755 468 J 311,400 466 T/B 1,431,500 215 MEGA Bank Mega Tbk. 6,350 6,275 6,275 6,275 -75 400 2,510,000 2 4,574.015 6,300 J 10,000 6,200 B 100 216 MERK Merck Tbk. 2,860 2,940 2,860 2,930 70 57,000 165,787,000 85 7,725.367 2,940 J 1,000 2,910 B 700 217 META Nusantara Infrastructure Tbk. 112 112 110 111 -1 217,200 23,965,300 15 33.629 111 T/J 47,800 110 B 10,200 218 MFIN Mandala Multifinance Tbk. 900 1,125 925 1,050 150 95,100 100,090,000 27 1,076.923 1,050 T/J 158,600 900 B 15,100 219 MGRO Mahkota Group Tbk. 675 685 675 675 0 1,923,400 1,312,204,500 226 300.000 675 T/J 38,200 670 B 115,500 220 MIDI Midi Utama Indonesia Tbk. 1,405 0 0 1,405 0 0 0 0 510.909 1,470 J 700 1,405 B 3,600 221 MIKA Mitra Keluarga Karyasehat Tbk. 2,360 2,400 2,330 2,340 -20 19,977,200 47,189,235,000 2,208 137.770 2,350 J 5,500 2,340 T/B 1,100 222 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 700 35,000 3 238.095 50 T/J 1,755,700 0 B 0 223 MKPI Metropolitan Kentjana Tbk. 15,800 0 0 15,800 0 0 0 0 752.381 15,500 J 800 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. 9,975 10,000 9,975 10,000 25 13,100 130,675,000 35 63,694.268 10,000 T/J 1,200 9,950 B 9,800 225 MLPL Multipolar Tbk. 52 53 52 52 0 1,052,600 54,814,300 54 5.964 53 J 963,700 52 T/B 395,600 226 MMLP Mega Manunggal Property Tbk. 189 195 187 189 0 1,715,000 325,581,400 83 32.308 189 T/J 138,100 188 B 116,000 227 MNCN Media Nusantara Citra Tbk. 910 925 910 910 0 58,537,500 53,582,620,500 4,858 101.111 915 J 822,600 910 T/B 437,100 228 MOLI Madusari Murni Indah Tbk. 1,000 0 0 1,000 0 0 0 0 172.414 990 J 5,000 930 B 12,000 229 MPMX Mitra Pinasthika Mustika Tbk. 488 494 486 488 0 2,071,900 1,012,638,400 341 32.533 488 T/J 32,400 486 B 359,100 230 MPPA Matahari Putra Prima Tbk. 111 115 110 111 0 796,600 88,826,400 159 46.668 112 J 169,400 111 T/B 414,500 231 MPRO Maha Properti Indonesia Tbk. 870 835 815 835 -35 300 246,500 3 759.091 825 J 100 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. 5,450 0 0 5,450 0 0 0 0 494.339 5,400 J 50,900 5,075 B 100 233 MSIN MNC Studios International Tbk. 264 268 254 260 -4 4,396,300 1,127,092,800 292 52.000 262 J 144,200 258 B 28,000 234 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 54,000 995 B 500 235 MTDL Metrodata Electronics Tbk. 1,400 1,430 1,400 1,405 5 917,400 1,294,737,000 267 2,529.344 1,410 J 5,500 1,405 T/B 402,700 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 95,778,000 0 B 0 237 MTLA Metropolitan Land Tbk. 398 400 398 400 2 1,100 439,800 4 168.173 400 T/J 11,800 376 B 100 238 MTPS Meta Epsi Tbk. 132 140 133 140 8 106,800 14,905,800 41 43.750 140 T/J 17,400 134 B 100 239 MYOH Samindo Resources Tbk. 1,020 1,025 1,000 1,025 5 200,700 204,353,000 92 122.086 1,025 T/J 299,200 1,015 B 100 240 MYOR Mayora Indah Tbk. 2,240 2,260 2,230 2,240 0 2,514,200 5,635,583,000 1,260 11,205.603 2,240 T/J 15,700 2,230 B 35,200 241 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. 131 132 122 129 -2 191,900 24,307,500 58 125.243 128 J 11,200 125 B 1,500 243 NATO Nusantara Properti Internasional Tbk. 292 302 282 296 4 1,344,300 397,185,800 473 287.379 298 J 274,700 296 T/B 666,600 244 NFCX NFC Indonesia Tbk. 1,675 1,670 1,670 1,670 -5 5,300 8,851,000 5 90.270 1,835 J 10,700 1,670 T/B 2,800 245 NIKL Pelat Timah Nusantara Tbk. 488 505 480 505 17 5,156,400 2,552,176,100 984 155.385 510 J 210,000 505 T/B 138,600 246 NIRO City Retail Developments Tbk. 140 0 0 140 0 0 0 0 133.333 140 J 10,000 133 B 700 247 NISP Bank OCBC NISP Tbk. 735 745 725 725 -10 34,100 25,098,500 27 878.532 735 J 1,500 725 T/B 41,700 248 NOBU Bank Nationalnobu Tbk. 765 765 730 765 0 200 149,500 2 204.000 765 T/J 300 730 B 700 249 NZIA Nusantara Almazia Tbk. 186 240 174 195 9 63,400 11,760,800 31 88.636 212 J 8,000 195 T/B 32,100 250 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 330 B 100 251 PALM Provident Agro Tbk. 200 195 188 195 -5 300 57,300 3 53.298 200 J 21,100 191 B 100 252 PBID Panca Budi Idaman Tbk. 860 865 850 855 -5 83,000 71,018,500 48 100.588 855 T/J 20,700 850 B 79,800 253 PBRX Pan Brothers Tbk. 258 260 240 256 -2 1,246,500 311,367,800 183 453.097 258 J 2,900 256 T/B 111,000 254 PBSA Paramita Bangun Sarana Tbk. 655 690 690 690 35 100 69,000 1 57.500 685 J 200 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. 1,170 1,190 1,155 1,160 -10 143,608,200 168,342,552,500 8,472 386.667 1,165 J 2,694,200 1,160 T/B 3,063,700 256 PJAA Pembangunan Jaya Ancol Tbk. 530 545 530 540 10 43,700 23,527,500 18 105.366 540 T/J 14,200 530 B 74,800 257 PLIN Plaza Indonesia Realty Tbk. 2,500 2,390 2,340 2,360 -140 97,500 229,820,000 27 979.294 2,430 J 100 2,360 T/B 4,500 258 PMJS Putra Mandiri Jembar Tbk. 125 128 125 125 0 9,400 1,180,200 10 100.000 127 J 11,400 125 T/B 396,600 259 PNBN Bank Pan Indonesia Tbk 815 820 800 800 -15 2,533,000 2,045,269,000 390 1,332.001 805 J 459,600 800 T/B 1,900 260 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 66,200 3,310,000 18 50.000 50 T/J 4,115,200 0 B 0 261 PNIN Paninvest Tbk. 740 745 720 720 -20 647,000 472,968,500 243 765.632 730 J 200 720 T/B 61,900 262 PNLF Panin Financial Tbk. 184 188 181 181 -3 34,197,100 6,243,935,200 990 195.633 182 J 939,800 181 T/B 657,900 263 POLI Pollux Investasi Internasional Tbk. 1,145 1,195 1,170 1,185 40 4,000 4,700,000 9 72.477 1,185 T/J 1,200 1,075 B 100 264 POLU Golden Flower Tbk. 805 910 910 910 105 200 182,000 2 315.972 960 J 200 900 B 300 265 PORT Nusantara Pelabuhan Handal Tbk. 540 505 505 505 -35 100 50,500 1 94.393 540 J 1,400 0 B 0 266 POWR Cikarang Listrindo Tbk. 605 620 590 600 -5 14,563,500 8,831,682,500 1,197 40.000 605 J 12,100 600 T/B 87,200 267 PPRE PP Presisi Tbk. 199 200 196 198 -1 9,113,600 1,805,176,800 1,720 46.047 198 T/J 263,900 197 B 69,500 268 PPRO PP Properti Tbk. 50 50 50 50 0 3,106,600 155,330,000 215 108.108 50 T/J 64,883,100 0 B 0 269 PRDA Prodia Widyahusada Tbk. 3,340 3,350 3,200 3,340 0 18,500 61,341,000 20 51.385 3,340 T/J 500 3,210 B 1,000 270 PRIM Royal Prima Tbk. 286 310 278 278 -8 14,300 3,979,600 10 55.600 278 T/J 42,400 276 B 5,200 271 PSAB J Resources Asia Pasifik Tbk. 182 188 183 187 5 16,921,000 3,150,968,600 1,255 606.690 188 J 659,500 187 T/B 814,700 272 PSGO Palma Serasih Tbk. 103 106 100 106 3 36,700 3,792,100 12 100.952 106 T/J 40,800 101 B 3,900 273 PTBA Bukit Asam Tbk. 2,080 2,170 2,060 2,100 20 129,801,200 275,720,196,000 18,106 1,826.087 2,110 J 728,400 2,100 T/B 3,750,600 274 PTPP PP (Persero) Tbk. 1,005 1,030 990 995 -10 60,174,600 60,718,440,000 5,124 187.030 995 T/J 1,168,400 990 B 3,787,800 275 PTRO Petrosea Tbk. 1,410 1,465 1,410 1,465 55 1,280,000 1,855,169,000 516 1,172.000 1,465 T/J 32,400 1,460 B 14,800 276 PTSN Sat Nusapersada Tbk 188 190 187 189 1 1,619,400 305,475,500 202 97.759 190 J 496,800 189 T/B 44,900 277 PTSP Pioneerindo Gourmet International Tbk. 3,250 0 0 3,250 0 0 0 0 254.902 3,500 J 800 0 B 0 278 PWON Pakuwon Jati Tbk. 420 428 414 416 -4 181,063,400 76,020,733,400 8,364 1,603.763 418 J 836,800 416 T/B 4,102,500 279 PZZA Sarimelati Kencana Tbk. 685 695 680 685 0 8,346,800 5,724,334,000 826 62.273 690 J 159,700 685 T/B 666,800 280 RALS Ramayana Lestari Sentosa Tbk. 575 590 570 570 -5 19,169,000 11,151,983,500 2,071 356.250 575 J 111,800 570 T/B 3,076,000 281 RDTX Roda Vivatex Tbk 4,950 0 0 4,950 0 0 0 0 260.775 5,350 J 1,700 4,950 B 11,900 282 REAL Repower Asia Indonesia Tbk. 52 53 51 52 0 46,650,200 2,395,584,300 1,889 52.000 52 T/J 7,917,400 51 B 4,296,400 283 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. 476 482 476 482 6 387,600 185,145,200 133 295.706 482 T/J 24,700 480 B 600 285 RMBA Bentoel Internasional Investama Tbk. 234 248 222 236 2 102,400 23,604,800 32 1,846.635 236 T/J 25,000 224 B 15,000 286 ROTI Nippon Indosari Corpindo Tbk. 1,195 1,225 1,200 1,215 20 971,100 1,181,593,000 384 476.471 1,215 T/J 120,500 1,210 B 103,900 287 SAME Sarana Meditama Metropolitan Tbk. 75 77 74 76 1 924,600 70,398,700 88 95.000 77 J 1,147,500 76 T/B 16,900 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,300 9,325 9,200 9,325 25 2,300 21,297,500 10 6,016.129 9,325 T/J 2,500 9,200 B 400 289 SCMA Surya Citra Media Tbk. 1,240 1,245 1,215 1,225 -15 14,349,000 17,575,121,000 1,250 554.166 1,230 J 591,100 1,225 T/B 1,197,400 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 755 755 755 -5 900 679,500 3 844.472 760 J 200 745 B 100 291 SFAN Surya Fajar Capital Tbk. 990 985 985 985 -5 100 98,500 1 523.936 985 T/J 1,200 0 B 0 292 SGRO Sampoerna Agro Tbk. 2,000 2,000 1,990 2,000 0 25,300 50,569,500 13 85.470 2,000 T/J 753,400 1,995 B 800 293 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,990 J 5,000 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. 600 600 585 600 0 589,500 348,356,000 112 428.571 600 T/J 161,300 595 B 75,000 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,225 1,235 1,220 1,230 5 16,559,300 20,364,581,000 5,013 212.069 1,230 T/J 182,900 1,225 B 283,700 296 SILO Siloam International Hospitals Tbk. 5,125 5,200 5,100 5,125 0 55,000 281,655,000 77 58.207 5,150 J 300 5,125 T/B 200 297 SIMP Salim Ivomas Pratama Tbk. 272 278 272 274 2 6,874,500 1,890,956,400 620 24.909 276 J 980,000 274 T/B 329,400 298 SIPD Sierad Produce Tbk. 1,100 1,080 1,025 1,045 -55 36,600 37,616,000 13 1.161 1,045 T/J 700 1,025 B 400 299 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 400 300 SLIS Gaya Abadi Sempurna Tbk. 5,250 5,375 5,200 5,200 -50 331,500 1,760,800,000 97 4,521.739 5,250 J 300 5,200 T/B 1,600 301 SMAR Smart Tbk. 2,990 3,100 3,050 3,100 110 8,000 24,675,000 8 1,024.252 3,100 T/J 1,800 3,060 B 1,700 302 SMBR Semen Baturaja (Persero) Tbk. 312 318 312 316 4 6,571,200 2,071,819,000 676 56.429 316 T/J 116,200 314 B 554,300 303 SMCB Solusi Bangun Indonesia Tbk. 1,065 1,070 1,050 1,065 0 116,100 123,567,500 60 1,286.232 1,065 T/J 1,500 1,050 B 6,400 304 SMRA Summarecon Agung Tbk. 615 635 610 615 0 104,893,600 64,960,376,500 5,404 1,010.516 620 J 1,171,800 615 T/B 5,093,700 305 SMSM Selamat Sempurna Tbk. 1,105 1,140 1,110 1,125 20 3,985,500 4,485,598,500 1,769 3,004.888 1,130 J 78,700 1,120 B 108,800 306 SOCI Soechi Lines Tbk. 123 129 123 128 5 15,992,800 2,035,034,400 1,003 23.273 128 T/J 1,998,100 127 B 1,298,500 307 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 24,600 0 B 0 308 SPTO Surya Pertiwi Tbk. 496 496 492 494 -2 59,600 29,446,400 27 42.586 496 J 47,700 494 T/B 2,000 309 SQMI Wilton Makmur Indonesia Tbk. 184 188 174 185 1 1,843,100 341,412,600 282 105.127 186 J 46,300 185 T/B 963,200 310 SRAJ Sejahteraraya Anugrahjaya Tbk. 131 133 125 130 -1 700 91,100 4 138.739 130 T/J 1,600 127 B 100 311 SRIL Sri Rejeki Isman Tbk. 197 199 193 195 -2 28,958,200 5,652,300,000 1,605 81.250 196 J 1,344,200 195 T/B 418,000 312 SRTG Saratoga Investama Sedaya Tbk. 2,700 2,730 2,700 2,700 0 104,400 282,051,000 43 49.091 2,710 J 3,400 2,700 T/B 25,200 313 SSIA Surya Semesta Internusa Tbk. 392 394 382 386 -6 33,098,700 12,871,770,400 1,624 158.359 386 T/J 193,800 384 B 56,300 314 SSMS Sawit Sumbermas Sarana Tbk. 800 805 795 795 -5 169,800 135,612,000 71 118.657 800 J 12,900 795 T/B 16,000 315 STTP Siantar Top Tbk. 8,750 8,750 8,750 8,750 0 100 875,000 1 5,170.478 8,675 J 500 8,650 B 200 316 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 317 SUPR Solusi Tunas Pratama Tbk. 4,850 0 0 4,850 0 0 0 0 148.957 6,050 J 100 0 B 0 318 SURE Super Energy Tbk. 2,930 0 0 2,930 0 0 0 0 1,890.323 2,930 J 1,400 2,920 B 200 319 TAMU Pelayaran Tamarin Samudra Tbk. 61 63 60 61 0 5,336,100 323,139,800 329 557.332 62 J 722,200 61 T/B 536,700 320 TARA Sitara Propertindo Tbk. 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,130 1,105 1,115 -10 35,561,200 40,026,773,000 1,518 275.309 1,120 J 1,000,200 1,115 T/B 4,162,700 322 TBLA Tunas Baru Lampung Tbk. 580 595 580 585 5 3,489,000 2,040,097,000 356 133.212 590 J 216,700 585 T/B 152,800 323 TCID Mandom Indonesia Tbk. 7,400 7,400 7,400 7,400 0 3,900 28,860,000 3 725.832 7,600 J 200 7,400 T/B 100 324 TCPI Transcoal Pacific Tbk. 4,130 4,160 3,940 3,970 -160 10,537,400 42,876,513,000 9,848 2,876.812 3,980 J 27,500 3,970 T/B 43,500 325 TDPM Tridomain Performance Materials Tbk. 93 94 91 93 0 2,272,600 210,307,800 171 40.789 93 T/J 316,000 92 B 642,600 326 TEBE Dana Brata Luhur Tbk. 1,390 1,500 1,295 1,500 110 900 1,268,000 8 136.986 1,500 T/J 200,000 1,450 B 100 327 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 328 TFCO Tifico Fiber Indonesia Tbk. 358 0 0 358 0 0 0 0 81.128 0 J 0 360 B 6,600 329 TGKA Tigaraksa Satria Tbk. 6,450 6,500 6,500 6,500 50 500 3,250,000 1 5,341.441 7,500 J 200 6,550 B 400 330 TINS Timah Tbk. 635 655 630 630 -5 25,087,800 16,020,841,000 1,585 321.926 635 J 1,049,300 630 T/B 1,552,500 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,100 7,425 7,000 7,125 25 41,975,600 304,373,280,000 16,461 440.526 7,150 J 76,700 7,125 T/B 256,100 332 TOBA Toba Bara Sejahtra Tbk. 350 352 348 348 -2 36,100 12,580,200 23 73.436 348 T/J 632,400 344 B 100 333 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 40,300 2,015,000 161 80.475 50 T/J 14,118,800 0 B 0 334 TOTL Total Bangun Persada Tbk. 332 340 332 332 0 5,744,000 1,918,059,600 556 119.327 332 T/J 40,100 330 B 1,062,300 335 TOTO Surya Toto Indonesia Tbk. 220 234 220 224 4 32,600 7,435,200 40 726.636 226 J 1,000 222 B 12,500 336 TOWR Sarana Menara Nusantara Tbk. 1,075 1,080 1,050 1,070 -5 108,704,000 115,839,053,000 20,221 5,096.937 1,070 T/J 5,223,400 1,065 B 35,700 337 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 338 TRIM Trimegah Sekuritas Indonesia Tbk. 117 117 117 117 0 2,200 257,400 5 117.902 127 J 2,900 117 T/B 1,800 339 TRIN Perintis Triniti Properti Tbk. 270 276 270 272 2 16,808,700 4,578,508,400 753 136.000 274 J 494,500 272 T/B 888,700 340 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 341 TRST Trias Sentosa Tbk. 382 0 0 382 0 0 0 0 227.869 398 J 42,000 382 B 100 342 TSPC Tempo Scan Pacific Tbk. 1,400 1,400 1,365 1,375 -25 632,700 875,485,500 224 245.290 1,390 J 45,100 1,375 T/B 3,600 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,770 2,770 2,700 2,710 -60 6,400 17,376,000 23 70.390 2,740 J 100 2,700 B 100 344 TURI Tunas Ridean Tbk. 1,430 1,425 1,350 1,400 -30 176,600 243,645,000 19 3,111.111 1,400 T/J 2,100 1,350 B 52,600 345 UCID Uni-Charm Indonesia Tbk. 1,450 1,455 1,430 1,450 0 275,400 399,017,000 390 96.667 1,455 J 3,700 1,450 T/B 1,200 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,620 1,635 1,620 1,620 0 349,500 568,638,500 250 3,140.996 1,620 T/J 25,400 1,615 B 101,500 347 UNIC Unggul Indah Cahaya Tbk. 3,400 3,450 3,400 3,450 50 300 1,025,000 2 127.774 3,450 T/J 500 3,360 B 300 348 URBN Urban Jakarta Propertindo Tbk. 1,555 1,555 1,550 1,555 0 156,000 242,560,000 12 129.583 1,555 T/J 63,000 1,550 B 300 349 VICO Victoria Investama Tbk. 79 87 79 80 1 18,800 1,531,400 25 64.000 80 T/J 18,500 79 B 400 350 VOKS Voksel Electric Tbk. 194 204 197 200 6 250,900 50,294,700 37 88.471 202 J 30,500 197 B 2,400 351 WEGE Wijaya Karya Bangunan Gedung Tbk. 208 218 200 202 -6 173,384,100 36,298,732,800 7,001 69.655 202 T/J 2,743,500 200 B 4,923,000 352 WIKA Wijaya Karya (Persero) Tbk. 1,235 1,290 1,225 1,270 35 100,782,900 127,268,707,000 11,407 326.434 1,270 T/J 1,602,700 1,265 B 140,800 353 WOOD Integra Indocabinet Tbk. 398 402 396 400 2 31,019,100 12,361,853,800 1,175 153.846 400 T/J 10,011,300 398 B 853,700 354 WSBP Waskita Beton Precast Tbk. 212 220 202 202 -10 284,150,600 60,128,497,400 9,092 41.224 204 J 1,041,600 202 T/B 16,248,000 355 WSKT Waskita Karya (Persero) Tbk. 725 750 720 725 0 159,171,800 116,923,708,000 8,962 195.682 730 J 1,071,500 725 T/B 3,440,800 356 WTON Wijaya Karya Beton Tbk. 300 324 298 300 0 118,398,900 36,813,459,400 5,912 50.847 302 J 440,600 300 T/B 1,045,200 357 ZINC Kapuas Prima Coal Tbk. 140 143 139 142 2 141,913,400 20,043,468,500 2,856 506.221 142 T/J 682,100 141 B 391,000 Total 6,098,781,500 4,303,444,728,100 500,927 4,364,145,000 307,573,300 Jakarta, 09 July 2020 Trading Division