List of Securities Quotation: IDX SMC Composite Date: Monday, 13 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. 8,475 8,650 8,475 8,575 100 1,015,400 8,695,460,000 655 696.611 8,575 T/J 35,400 8,550 B 10,300 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,400 J 100 0 B 0 3 ABMM ABM Investama Tbk. 1,320 1,320 1,300 1,320 0 900 1,172,000 6 35.200 1,320 T/J 400 1,300 B 100 4 ACES Ace Hardware Indonesia Tbk. 1,555 1,635 1,555 1,630 75 16,774,700 26,808,885,000 5,497 1,987.805 1,630 T/J 37,200 1,625 B 106,300 5 ADHI Adhi Karya (Persero) Tbk. 635 645 635 640 5 7,932,800 5,078,325,000 1,176 502.619 645 J 3,634,800 640 T/B 243,400 6 ADMF Adira Dinamika Multi Finance Tbk. 7,300 7,525 7,300 7,425 125 233,500 1,729,672,500 314 319.355 7,425 T/J 18,300 7,400 B 11,900 7 ADRO Adaro Energy Tbk. 1,085 1,160 1,080 1,155 70 134,592,000 152,553,426,000 12,262 105.000 1,160 J 3,592,400 1,155 T/B 2,114,500 8 AGII Aneka Gas Industri Tbk. 560 585 550 565 5 125,800 71,124,000 54 51.364 580 J 10,000 565 T/B 4,400 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 150 156 150 154 4 33,698,800 5,162,040,700 1,646 251.601 155 J 1,031,800 154 T/B 26,100 10 AGRS Bank IBK Indonesia Tbk. 100 100 100 100 0 10,100 1,010,000 4 90.909 101 J 100 100 T/B 8,100 11 AKRA AKR Corporindo Tbk. 2,420 2,470 2,400 2,460 40 14,139,200 34,589,648,000 1,604 1,960.612 2,470 J 173,500 2,460 T/B 143,700 12 AMAG Asuransi Multi Artha Guna Tbk. 280 270 264 270 -10 21,500 5,771,200 13 257.143 270 T/J 3,600 266 B 700 13 AMAR Bank Amar Indonesia Tbk. 392 428 392 412 20 312,200 127,917,200 154 236.782 412 T/J 58,500 404 B 100 14 AMFG Asahimas Flat Glass Tbk. 2,750 2,750 2,690 2,690 -60 600 1,638,000 4 109.796 2,700 J 100 2,580 B 200 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 2,180 2,000 2,160 160 9,908,900 21,584,137,000 62 113.684 2,160 T/J 6,200 1,975 B 700 16 AMRT Sumber Alfaria Trijaya Tbk. 780 785 775 775 -5 156,100 121,437,000 143 1,977.596 780 J 11,500 775 T/B 73,000 17 ANJT Austindo Nusantara Jaya Tbk. 555 525 520 520 -35 3,600 1,886,000 6 43.333 525 J 8,500 520 T/B 2,300 18 ANTM Aneka Tambang Tbk. 645 685 645 675 30 148,923,800 100,284,460,000 8,790 445.045 675 T/J 4,234,100 670 B 3,593,300 19 APIC Pacific Strategic Financial Tbk. 825 830 805 815 -10 10,466,200 8,478,182,000 1,754 866.874 815 T/J 381,500 810 B 50,000 20 APLN Agung Podomoro Land Tbk. 112 114 111 113 1 11,734,300 1,317,478,600 538 30.959 113 T/J 2,788,700 112 B 1,465,400 21 ARII Atlas Resources Tbk. 520 530 486 520 0 1,600 833,600 3 34.667 520 T/J 9,100 510 B 100 22 ARKA Arkha Jayanti Persada Tbk. 330 330 308 308 -22 64,800 21,065,400 27 130.508 308 T/J 1,000 0 B 0 23 ARNA Arwana Citramulia Tbk. 370 370 364 370 0 831,100 306,584,800 110 2,514.783 370 T/J 1,000 366 B 51,400 24 ARTO Bank Jago Tbk. 2,960 3,010 2,850 2,920 -40 283,400 825,038,000 245 14,716.258 2,900 J 7,900 2,850 B 21,300 25 ASGR Astra Graphia Tbk. 665 670 665 670 5 366,300 245,153,500 91 138.912 670 T/J 2,200 665 B 150,600 26 ASMI Asuransi Kresna Mitra Tbk. 1,215 1,225 1,220 1,220 5 65,000 79,483,500 76 2,259.259 1,220 T/J 400 1,215 B 1,800 27 ASRI Alam Sutera Realty Tbk. 130 132 129 131 1 26,926,500 3,510,729,900 1,064 124.762 132 J 1,873,500 131 T/B 1,604,800 28 ASSA Adi Sarana Armada Tbk. 440 444 438 438 -2 5,068,200 2,234,302,400 239 112.308 440 J 138,200 438 T/B 116,800 29 ATIC Anabatic Technologies Tbk. 665 740 670 740 75 700 479,000 6 105.714 735 J 200 670 B 900 30 AUTO Astra Otoparts Tbk. 910 915 905 910 0 422,100 383,543,000 195 823.008 910 T/J 105,100 905 B 585,200 31 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,300 115,000 3 57.388 50 T/J 32,561,100 0 B 0 32 BACA Bank Capital Indonesia Tbk. 380 374 360 372 -8 51,300 19,056,200 24 274.265 372 T/J 4,100 362 B 900 33 BALI Bali Towerindo Sentra Tbk. 890 890 830 830 -60 11,400 9,574,000 6 1,037.500 885 J 2,500 0 B 0 34 BBKP Bank Bukopin Tbk. 183 188 183 183 0 23,358,700 4,298,091,300 1,169 54.875 184 J 980,600 183 T/B 7,907,200 35 BBMD Bank Mestika Dharma Tbk. 1,470 1,540 1,500 1,540 70 2,000 3,040,000 3 111.594 1,450 J 200 1,400 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. 1,295 1,335 1,305 1,325 30 65,322,800 86,426,753,000 5,440 172.826 1,330 J 2,779,200 1,325 T/B 3,741,200 37 BBYB Bank Yudha Bhakti Tbk. 290 292 290 292 2 650,000 189,590,000 8 297.292 292 T/J 8,800 286 B 31,000 38 BCAP MNC Kapital Indonesia Tbk. 159 162 157 157 -2 13,209,200 2,119,744,700 18,912 445.238 158 J 2,200 157 T/B 120,000 39 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 40 BDMN Bank Danamon Indonesia Tbk. 2,800 2,830 2,790 2,830 30 870,500 2,453,381,000 377 1.598 2,830 T/J 66,300 2,820 B 12,800 41 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,845,500 92,275,000 53 217.306 50 T/J 837,371,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. 117 120 117 117 0 9,856,900 1,167,551,400 512 68.824 118 J 2,551,900 117 T/B 1,025,200 43 BFIN BFI Finance Indonesia Tbk. 280 286 276 276 -4 51,176,200 14,223,744,400 1,858 1,414.369 276 T/J 709,700 274 B 1,248,600 44 BHIT MNC Investama Tbk. 50 50 50 50 0 28,300 1,415,000 16 146.220 50 T/J 33,968,800 0 B 0 45 BINA Bank Ina Perdana Tbk. 870 870 865 865 -5 24,900 21,612,500 18 488.712 870 J 9,000 865 T/B 1,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 17,900 895,000 6 35.714 50 T/J 77,863,200 0 B 0 47 BIRD Blue Bird Tbk. 1,020 1,035 990 1,000 -20 1,727,000 1,736,937,000 656 15.385 1,005 J 26,000 1,000 T/B 2,000 48 BISI BISI International Tbk. 815 825 805 815 0 52,200 42,441,000 44 407.500 815 T/J 160,400 810 B 6,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 880 955 890 945 65 68,660,000 64,438,517,500 6,535 157.500 950 J 3,058,900 945 T/B 4,143,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 565 545 550 5 37,340,800 20,761,582,500 2,605 127.907 555 J 659,200 550 T/B 935,400 51 BKSL Sentul City Tbk. 50 50 50 50 0 373,500 18,675,000 24 3.455 50 T/J 240,147,400 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 72 76 72 74 2 19,000 1,418,400 20 169.803 74 T/J 6,900 72 B 27,300 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 262,100 13,105,000 7 0.658 50 T/J 146,028,500 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,100 3,100 3,100 3,100 0 100 310,000 1 206.667 3,790 J 100 3,100 T/B 4,000 55 BMAS Bank Maspion Indonesia Tbk. 320 336 300 302 -18 77,800 24,860,400 65 94.375 304 J 4,600 302 T/B 17,000 56 BMTR Global Mediacom Tbk. 188 193 188 192 4 63,158,400 12,060,957,900 715 156.275 193 J 1,913,700 192 T/B 307,300 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,200 60,000 3 0.172 50 T/J 69,298,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 830 860 810 825 -5 41,761,700 34,989,090,500 4,606 6.091 830 J 234,400 825 T/B 182,600 59 BNII Bank Maybank Indonesia Tbk. 161 164 162 163 2 771,900 125,649,200 116 1.942 163 T/J 452,500 162 B 115,700 60 BNLI Bank Permata Tbk. 1,285 1,285 1,275 1,280 -5 2,951,200 3,777,646,000 302 13.936 1,285 J 966,600 1,280 T/B 604,700 61 BOGA Bintang Oto Global Tbk. 1,370 1,375 1,325 1,325 -45 73,945,900 101,072,614,000 2,348 1,286.408 1,330 J 15,800 1,325 T/B 93,100 62 BOLA Bali Bintang Sejahtera Tbk. 160 160 158 159 -1 35,500 5,666,000 28 90.857 159 T/J 6,700 158 B 4,100 63 BOLT Garuda Metalindo Tbk. 900 930 930 930 30 100 93,000 1 169.091 920 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 123,300 1,185 B 302,100 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. 5,325 0 0 5,325 0 0 0 0 207.243 5,975 J 100 5,050 B 100 67 BRIS Bank BRIsyariah Tbk. 474 496 478 482 8 200,574,800 97,388,386,600 14,619 94.510 484 J 4,751,300 482 T/B 2,781,800 68 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 2,293,900 114,695,000 14 7.874 50 T/J 61,572,700 0 B 0 69 BRNA Berlina Tbk. 1,000 995 995 995 -5 100 99,500 1 746.549 1,000 J 12,400 950 B 5,100 70 BSDE Bumi Serpong Damai Tbk. 745 755 745 750 5 23,990,400 17,968,927,000 1,922 146.913 750 T/J 1,213,000 745 B 1,565,200 71 BSIM Bank Sinarmas Tbk. 520 520 500 520 0 4,500 2,320,000 13 354.661 520 T/J 10,700 500 B 12,500 72 BSSR Baramulti Suksessarana Tbk. 1,430 1,435 1,330 1,375 -55 56,200 76,194,000 34 70.513 1,375 T/J 200 1,370 B 500 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 0 0 50 0 0 0 0 383.083 50 J 7,202,500 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. 2,160 2,200 2,160 2,190 30 107,200 232,431,000 64 423.957 2,190 T/J 8,600 2,170 B 7,000 77 BTPS Bank BTPN Syariah Tbk. 3,200 3,240 3,200 3,210 10 5,411,800 17,394,555,000 1,457 329.231 3,220 J 340,300 3,210 T/B 157,800 78 BUKK Bukaka Teknik Utama Tbk. 680 695 680 680 0 43,500 29,765,500 32 115.254 695 J 10,400 680 T/B 19,900 79 BULL Buana Lintas Lautan Tbk. 326 334 314 324 -2 147,280,100 48,044,526,400 6,144 31.684 324 T/J 600 322 B 908,600 80 BUMI Bumi Resources Tbk. 50 50 50 50 0 1,691,900 84,595,000 106 2.902 50 T/J 1,562,020,000 0 B 0 81 BWPT Eagle High Plantations Tbk. 90 93 90 92 2 14,982,100 1,373,228,000 569 20.121 92 T/J 1,686,000 91 B 1,896,200 82 CAMP Campina Ice Cream Industry Tbk. 210 212 208 210 0 252,400 52,853,600 101 63.636 210 T/J 47,000 208 B 7,800 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 28,000 1,400,000 4 28.571 50 T/J 78,818,500 0 B 0 84 CASA Capital Financial Indonesia Tbk. 378 430 370 378 0 1,085,700 410,258,600 24 690.575 428 J 2,000 352 B 200 85 CASS Cardig Aero Services Tbk. 193 195 183 193 0 1,216,600 233,024,600 254 48.250 193 T/J 1,100 192 B 1,000 86 CENT Centratama Telekomunikasi Indonesia Tbk. 89 102 88 102 13 72,591,100 6,997,914,100 1,259 652.800 103 J 2,010,100 102 T/B 560,700 87 CFIN Clipan Finance Indonesia Tbk. 193 200 192 197 4 146,000 28,293,000 29 15.416 198 J 27,100 195 B 100 88 CITA Cita Mineral Investindo Tbk. 1,760 0 0 1,760 0 0 0 0 6,386.530 1,800 J 5,000 1,650 B 3,200 89 CLAY Citra Putra Realty Tbk. 1,970 1,970 1,925 1,970 0 3,100 6,049,000 9 1,094.444 1,970 T/J 10,400 0 B 0 90 CLEO Sariguna Primatirta Tbk. 468 474 468 472 4 7,635,200 3,597,577,000 943 2,052.174 472 T/J 129,300 470 B 104,700 91 CMNP Citra Marga Nusaphala Persada Tbk. 1,270 1,425 1,290 1,380 110 47,400 66,135,500 67 132.050 1,405 J 2,600 1,380 T/B 500 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 0 100 5,000 1 45.455 50 T/J 154,352,000 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. 350 350 340 340 -10 54,600 18,703,000 8 171.574 350 J 58,500 340 T/B 21,000 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. 650 670 645 660 10 16,813,400 11,041,024,500 2,077 147.770 660 T/J 1,003,100 655 B 1,550,900 97 DEFI Danasupra Erapacific Tbk. 1,795 1,800 1,795 1,800 5 11,600 20,827,000 14 3,612.862 1,800 T/J 3,100 1,795 B 1,700 98 DEWA Darma Henwa Tbk 50 50 50 50 0 100 5,000 1 16.496 50 T/J 203,765,900 0 B 0 99 DILD Intiland Development Tbk. 182 182 181 182 0 706,700 128,602,500 50 31.715 183 J 110,100 182 T/B 418,000 100 DIVA Distribusi Voucher Nusantara Tbk. 1,680 1,780 1,700 1,770 90 571,800 1,002,655,000 189 60.000 1,775 J 21,400 1,770 T/B 200 101 DLTA Delta Djakarta Tbk. 4,890 4,900 4,900 4,900 10 4,800 23,520,000 8 29,290.454 4,890 J 9,200 4,860 B 100 102 DMAS Puradelta Lestari Tbk. 179 185 180 180 1 83,270,500 15,171,459,300 2,396 85.714 181 J 804,500 180 T/B 542,800 103 DMMX Digital Mediatama Maxima Tbk. 186 188 175 181 -5 14,760,100 2,656,874,300 993 78.696 181 T/J 484,900 180 B 332,500 104 DMND Diamond Food Indonesia Tbk. 950 965 945 950 0 49,800 47,739,000 41 103.825 950 T/J 3,000 945 B 2,100 105 DNAR Bank Oke Indonesia Tbk. 254 268 240 268 14 7,300 1,778,800 8 243.636 252 J 2,700 240 B 31,700 106 DNET Indoritel Makmur Internasional Tbk. 3,280 3,300 3,200 3,270 -10 11,700 38,497,000 8 2,872.478 3,280 J 5,000 3,230 B 100 107 DOID Delta Dunia Makmur Tbk. 157 210 157 210 53 475,386,500 92,171,198,800 16,910 284.306 0 J 0 210 T/B 63,118,600 108 DSNG Dharma Satya Nusantara Tbk. 338 342 334 334 -4 4,406,500 1,488,634,000 364 90.270 340 J 5,000 334 T/B 74,500 109 DSSA Dian Swastatika Sentosa Tbk 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 500 0 B 0 110 DUCK Jaya Bersama Indo Tbk. 446 448 430 438 -8 2,429,900 1,056,509,800 873 86.733 438 T/J 179,700 436 B 1,700 111 DUTI Duta Pertiwi Tbk 4,380 4,680 4,400 4,680 300 56,000 249,714,000 18 470.683 4,680 T/J 100 4,520 B 1,200 112 DVLA Darya-Varia Laboratoria Tbk. 2,250 2,300 2,240 2,240 -10 275,200 622,884,000 306 824.525 2,250 J 14,000 2,240 T/B 22,700 113 DWGL Dwi Guna Laksana Tbk. 248 258 232 258 10 7,100 1,818,400 14 172.000 256 J 25,700 244 B 100 114 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 5,400 3,780,000 5 17.284 700 T/J 99,600 680 B 100 115 ELSA Elnusa Tbk. 242 252 244 244 2 108,544,500 26,784,360,800 5,290 61.000 246 J 7,035,900 244 T/B 9,410,900 116 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 50 J 709,281,000 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. 4,500 0 0 4,500 0 0 0 0 625.000 4,500 J 100 4,400 B 500 118 EPMT Enseval Putera Megatrading Tbk. 1,890 1,900 1,850 1,850 -40 55,800 103,754,000 22 1,294.349 1,890 J 2,500 1,860 B 2,000 119 ERAA Erajaya Swasembada Tbk. 1,315 1,415 1,315 1,380 65 86,819,800 119,962,844,000 13,253 138.000 1,385 J 510,100 1,380 T/B 931,200 120 ESSA Surya Esa Perkasa Tbk. 156 163 156 157 1 1,280,200 202,593,600 172 292.305 159 J 51,500 157 T/B 86,000 121 EXCL XL Axiata Tbk. 2,860 2,960 2,870 2,940 80 5,843,900 17,111,837,000 2,519 149.207 2,940 T/J 128,200 2,930 B 42,500 122 FAST Fast Food Indonesia Tbk. 935 935 915 920 -15 180,300 165,774,000 111 2,893.719 930 J 10,400 920 T/B 12,300 123 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,400 J 1,500 6,800 B 200 124 FILM MD Pictures Tbk. 179 184 177 179 0 649,300 116,466,000 166 85.238 179 T/J 14,800 178 B 35,000 125 FISH FKS Multi Agro Tbk. 2,800 2,800 2,800 2,800 0 400 1,120,000 3 2,240.000 2,950 J 200 2,700 B 500 126 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 745 J 100 0 B 0 127 FREN Smartfren Telecom Tbk. 97 98 96 97 0 30,871,500 2,992,998,700 1,718 5.389 97 T/J 41,400 96 B 19,804,000 128 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. 262 274 260 262 0 12,100 3,303,200 11 31.190 274 J 2,000 262 T/B 800 130 GIAA Garuda Indonesia (Persero) Tbk. 258 264 252 258 0 30,131,900 7,776,828,000 2,127 34.682 260 J 2,306,800 258 T/B 412,400 131 GJTL Gajah Tunggal Tbk. 402 412 402 406 4 5,119,100 2,082,342,800 716 79.708 406 T/J 274,300 404 B 231,700 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. 84 86 84 85 1 2,979,600 252,971,500 166 21.250 85 T/J 448,100 84 B 1,368,100 133 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,900 J 100 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,305 1,285 1,295 -5 213,500 277,446,500 233 100.778 1,295 T/J 16,000 1,290 B 500 135 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. 96 110 94 110 14 567,500 55,553,100 56 44.000 110 T/J 2,100 108 B 2,500 137 HEAL Medikaloka Hermina Tbk. 2,960 3,000 2,950 2,980 20 540,900 1,609,282,000 94 80.541 2,980 T/J 64,200 2,960 B 2,300 138 HERO Hero Supermarket Tbk. 875 885 865 880 5 1,000 879,000 6 1,836.854 880 T/J 10,800 860 B 700 139 HEXA Hexindo Adiperkasa Tbk. 3,500 3,680 3,500 3,650 150 136,500 490,395,000 141 1,117.370 3,650 T/J 20,500 3,630 B 2,500 140 HITS Humpuss Intermoda Transportasi Tbk. 630 635 630 635 5 4,500 2,836,500 3 976.923 630 J 12,000 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. 650 660 650 660 10 7,904,400 5,183,640,500 510 212.903 660 T/J 79,600 655 B 140,900 142 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. 78 81 73 79 1 178,027,900 14,121,394,200 3,586 75.238 80 J 3,125,000 79 T/B 115,900 144 HRTA Hartadinata Abadi Tbk. 228 238 228 232 4 126,300 29,093,800 69 77.333 236 J 7,200 230 B 10,000 145 HRUM Harum Energy Tbk. 1,190 1,280 1,175 1,250 60 4,489,200 5,522,021,000 1,225 24.038 1,250 T/J 38,800 1,245 B 7,400 146 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,400 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. 134 141 126 136 2 1,207,700 166,289,100 174 129.524 137 J 18,600 136 T/B 37,600 148 IFSH Ifishdeco Tbk. 440 440 430 438 -2 15,700 6,885,000 10 99.545 440 J 1,300 0 B 0 149 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. 630 645 635 645 15 1,025,000 656,727,000 298 86.592 645 T/J 281,500 640 B 123,400 151 IMJS Indomobil Multi Jasa Tbk. 246 254 248 252 6 1,462,500 366,750,600 156 50.400 252 T/J 124,700 250 B 10,200 152 IMPC Impack Pratama Industri Tbk. 1,265 1,270 1,265 1,270 5 749,000 949,954,500 61 334.211 1,270 T/J 30,700 1,265 B 3,200 153 INAF Indofarma Tbk. 1,020 1,045 1,010 1,025 5 1,628,500 1,664,766,500 540 410.000 1,030 J 210,200 1,025 T/B 71,800 154 INCO Vale Indonesia Tbk. 3,090 3,320 3,120 3,320 230 44,799,600 144,692,932,000 8,814 1,355.102 3,320 T/J 36,700 3,310 B 193,300 155 INDR Indo-Rama Synthetics Tbk. 2,280 2,290 2,260 2,270 -10 33,300 75,583,000 23 305.728 2,270 T/J 37,700 2,260 B 200 156 INDS Indospring Tbk. 2,170 2,260 2,170 2,250 80 20,500 45,506,000 26 210.937 2,250 T/J 6,500 2,180 B 1,900 157 INDY Indika Energy Tbk. 745 930 740 930 185 105,698,900 91,469,147,000 10,887 31.525 0 J 0 930 T/B 13,518,800 158 INKP Indah Kiat Pulp & Paper Tbk. 7,775 8,050 7,625 7,725 -50 9,668,800 75,277,687,500 4,630 398.058 7,750 J 3,400 7,725 T/B 205,600 159 INPP Indonesian Paradise Property Tbk. 700 0 0 700 0 0 0 0 666.667 700 J 28,300 685 B 500 160 INPS Indah Prakasa Sentosa Tbk. 1,630 1,720 1,560 1,720 90 11,100 17,844,000 29 623.188 1,720 T/J 2,100 1,630 B 300 161 INRU Toba Pulp Lestari Tbk. 850 850 850 850 0 11,800 10,030,000 6 8.629 845 J 18,600 810 B 1,500 162 INTA Intraco Penta Tbk. 276 0 0 276 0 0 0 0 194.557 272 J 2,500 264 B 15,100 163 IPCC Indonesia Kendaraan Terminal Tbk. 430 436 420 422 -8 4,891,800 2,090,130,600 934 25.732 424 J 200,000 422 T/B 335,800 164 IPTV MNC Vision Networks Tbk. 358 364 354 360 2 25,112,900 9,090,229,200 17,019 150.000 360 T/J 137,200 358 B 237,800 165 IRRA Itama Ranoraya Tbk. 575 580 570 580 5 4,402,300 2,529,769,000 715 155.080 580 T/J 37,700 575 B 34,900 166 ISAT Indosat Tbk. 2,560 2,630 2,560 2,570 10 3,272,200 8,446,567,000 1,515 183.571 2,570 T/J 1,166,700 2,560 B 59,800 167 ISSP Steel Pipe Industry of Indonesia Tbk. 128 130 126 129 1 1,231,900 158,066,800 151 43.729 129 T/J 400 128 B 181,800 168 ITIC Indonesian Tobacco Tbk. 1,100 1,210 1,090 1,125 25 1,802,500 2,079,324,500 1,563 511.364 1,130 J 5,700 1,125 T/B 4,700 169 ITMG Indo Tambangraya Megah Tbk. 7,450 7,775 7,300 7,750 300 5,981,700 45,828,795,000 3,736 55.357 7,750 T/J 74,800 7,725 B 60,400 170 JAST Jasnita Telekomindo Tbk. 98 98 92 96 -2 11,524,300 1,101,299,600 823 39.024 96 T/J 197,800 95 B 1,645,900 171 JGLE Graha Andrasentra Propertindo Tbk. 50 50 50 50 0 100 5,000 1 35.714 50 T/J 249,569,100 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. 560 700 540 540 -20 2,100 1,232,000 12 306.313 540 T/J 3,700 0 B 0 173 JKON Jaya Konstruksi Manggala Pratama Tbk. 372 370 346 350 -22 322,900 112,780,600 24 289.694 350 T/J 103,000 346 B 5,000 174 JPFA Japfa Comfeed Indonesia Tbk. 1,150 1,185 1,150 1,170 20 35,422,000 41,418,795,500 4,289 319.847 1,175 J 761,700 1,170 T/B 2,148,400 175 JRPT Jaya Real Property Tbk. 412 418 410 416 4 1,061,100 439,168,600 175 400.000 416 T/J 4,400 414 B 310,000 176 JSMR Jasa Marga (Persero) Tbk. 4,410 4,470 4,400 4,450 40 3,095,500 13,703,705,000 1,343 262.413 4,460 J 68,400 4,450 T/B 66,800 177 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. 770 775 770 775 5 233,500 179,894,500 22 1,722.222 775 T/J 1,900 770 B 21,600 179 KAEF Kimia Farma Tbk. 1,200 1,235 1,160 1,195 -5 6,904,900 8,245,038,500 2,138 1,195.000 1,195 T/J 20,000 1,190 B 88,000 180 KBLI KMI Wire & Cable Tbk. 468 460 436 436 -32 472,600 206,056,000 132 52.978 436 T/J 912,900 0 B 0 181 KEEN Kencana Energi Lestari Tbk. 308 330 300 330 22 2,296,100 720,082,800 111 83.333 330 T/J 355,800 312 B 28,400 182 KEJU Mulia Boga Raya Tbk. 980 1,040 985 1,015 35 236,600 239,192,000 127 135.333 1,030 J 18,300 1,015 T/B 5,000 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 833,300 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. 145 150 143 146 1 4,176,700 612,426,100 276 5.065 147 J 35,300 146 T/B 360,000 185 KINO Kino Indonesia Tbk. 3,300 3,370 3,250 3,270 -30 559,600 1,836,475,000 278 86.053 3,280 J 6,200 3,270 T/B 3,100 186 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. 206 210 192 204 -2 32,800 6,434,800 27 715.789 204 T/J 48,100 198 B 1,000 188 KMTR Kirana Megatara Tbk. 238 248 238 238 0 35,400 8,429,200 6 51.965 244 J 11,000 238 T/B 11,100 189 KOTA DMS Propertindo Tbk. 620 635 620 630 10 7,739,400 4,846,466,500 365 315.000 635 J 250,000 630 T/B 300 190 KPIG MNC Land Tbk. 111 112 110 110 -1 947,700 104,311,400 78 236.697 110 T/J 14,900 109 B 700,300 191 KRAH Grand Kartech Tbk. 438 0 0 438 0 0 0 0 159.273 515 J 6,500 416 B 2,300 192 KRAS Krakatau Steel (Persero) Tbk. 350 368 350 354 4 96,195,600 34,464,500,200 6,714 44.010 356 J 1,340,900 354 T/B 279,800 193 KREN Kresna Graha Investama Tbk. 137 139 133 136 -1 21,952,800 2,969,113,700 1,823 1,414.898 136 T/J 1,405,400 135 B 697,800 194 LAND Trimitra Propertindo Tbk. 234 234 218 222 -12 87,100 19,260,400 28 56.923 222 T/J 61,500 218 B 13,400 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,500 7,400 6,975 7,400 -100 9,300 67,847,500 13 122.314 7,400 T/J 4,900 7,000 B 300 196 LINK Link Net Tbk. 2,050 2,060 2,000 2,010 -40 1,861,800 3,770,246,000 1,041 125.625 2,020 J 3,100 2,010 T/B 146,400 197 LPCK Lippo Cikarang Tbk 810 850 810 810 0 943,700 785,594,000 301 91.325 840 J 118,200 810 T/B 273,400 198 LPKR Lippo Karawaci Tbk. 158 159 154 155 -3 18,046,100 2,799,524,200 998 50.052 156 J 173,100 155 T/B 149,300 199 LPPF Matahari Department Store Tbk. 1,380 1,410 1,360 1,405 25 19,387,400 26,908,360,500 4,431 31.837 1,410 J 161,000 1,405 T/B 1,188,600 200 LSIP PP London Sumatra Indonesia Tbk. 845 875 855 875 30 17,936,400 15,556,934,000 1,912 225.806 880 J 1,253,800 875 T/B 2,189,600 201 MAIN Malindo Feedmill Tbk. 605 635 610 625 20 11,008,000 6,872,362,500 1,434 355.114 630 J 1,162,400 625 T/B 718,400 202 MAPA Map Aktif Adiperkasa Tbk. 2,450 2,470 2,280 2,280 -170 6,802,000 15,747,795,000 1,654 108.571 2,290 J 2,000 2,280 T/B 1,745,100 203 MAPB MAP Boga Adiperkasa Tbk. 1,500 0 0 1,500 0 0 0 0 89.286 1,500 J 7,700 1,430 B 300 204 MAPI Mitra Adiperkasa Tbk. 715 720 710 720 5 15,145,400 10,835,032,500 1,631 1,155.420 720 T/J 201,200 715 B 293,200 205 MARI Mahaka Radio Integra Tbk. 58 58 54 54 -4 27,974,400 1,515,491,900 1,338 72.000 55 J 1,620,100 54 T/B 49,700 206 MARK Mark Dynamics Indonesia Tbk. 805 830 775 780 -25 9,115,400 7,236,462,000 1,544 1,560.000 780 T/J 227,700 775 B 221,100 207 MASA Multistrada Arah Sarana Tbk. 540 0 0 540 0 0 0 0 383.959 580 J 19,300 540 B 500 208 MBAP Mitrabara Adiperdana Tbk. 1,685 1,715 1,675 1,705 20 149,200 252,775,500 224 131.154 1,710 J 200 1,705 T/B 3,100 209 MCAS M Cash Integrasi Tbk. 1,860 1,935 1,860 1,910 50 3,610,700 6,837,306,000 677 137.906 1,910 T/J 105,600 1,905 B 31,100 210 MCOR Bank China Construction Bank Indonesia Tbk. 153 157 149 151 -2 63,014,700 9,566,442,000 1,326 135.436 151 T/J 1,731,800 150 B 235,900 211 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 1,612,800 0 B 0 212 MDKA Merdeka Copper Gold Tbk. 1,485 1,530 1,470 1,530 45 110,432,000 166,524,876,500 6,452 398.965 1,530 T/J 2,555,600 1,525 B 237,400 213 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. 460 470 460 460 0 60,835,200 28,142,659,200 4,468 810.187 462 J 94,400 460 T/B 3,073,800 215 MEGA Bank Mega Tbk. 6,275 6,200 6,200 6,200 -75 700 4,340,000 2 4,519.346 6,400 J 1,700 6,200 T/B 15,200 216 MERK Merck Tbk. 2,970 3,140 2,970 3,110 140 84,400 261,247,000 170 8,199.963 3,120 J 100 3,110 T/B 10,700 217 META Nusantara Infrastructure Tbk. 108 110 108 109 1 127,700 13,912,200 24 33.023 110 J 291,300 109 T/B 1,900 218 MFIN Mandala Multifinance Tbk. 1,020 1,010 950 965 -55 89,000 84,984,500 31 989.744 965 T/J 8,100 0 B 0 219 MGRO Mahkota Group Tbk. 690 690 675 690 0 3,528,700 2,405,731,500 319 306.667 690 T/J 19,800 685 B 60,000 220 MIDI Midi Utama Indonesia Tbk. 1,405 0 0 1,405 0 0 0 0 510.909 1,450 J 300,200 1,390 B 300 221 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,400 2,260 2,290 -80 24,115,300 55,060,242,000 5,260 134.826 2,290 T/J 16,200 2,280 B 264,100 222 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,274,900 0 B 0 223 MKPI Metropolitan Kentjana Tbk. 15,800 0 0 15,800 0 0 0 0 752.381 15,550 J 300 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. 10,000 10,000 9,950 10,000 0 14,000 139,875,000 21 63,694.268 10,000 T/J 100 9,975 B 1,000 225 MLPL Multipolar Tbk. 52 53 52 52 0 1,039,900 54,128,700 49 5.964 52 T/J 28,700 51 B 1,443,400 226 MMLP Mega Manunggal Property Tbk. 184 186 181 182 -2 680,500 125,023,500 87 31.111 182 T/J 28,400 181 B 29,000 227 MNCN Media Nusantara Citra Tbk. 905 920 900 905 0 25,666,500 23,278,823,500 3,051 100.556 910 J 3,172,200 905 T/B 734,900 228 MOLI Madusari Murni Indah Tbk. 1,000 0 0 1,000 0 0 0 0 172.414 990 J 5,500 930 B 1,000 229 MPMX Mitra Pinasthika Mustika Tbk. 486 490 482 488 2 1,365,900 663,700,000 311 32.533 490 J 105,200 486 B 56,100 230 MPPA Matahari Putra Prima Tbk. 111 114 107 111 0 1,486,000 161,848,400 184 46.668 111 T/J 115,200 109 B 10,000 231 MPRO Maha Properti Indonesia Tbk. 790 860 770 835 45 900 734,500 3 759.091 830 J 3,300 750 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. 5,075 5,075 4,720 5,025 -50 1,200 5,952,000 7 455.789 5,025 T/J 1,500 4,750 B 200 233 MSIN MNC Studios International Tbk. 250 264 252 252 2 2,651,000 674,526,200 395 50.400 252 T/J 75,100 250 B 285,700 234 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 9,500 995 B 500 235 MTDL Metrodata Electronics Tbk. 1,410 1,425 1,405 1,425 15 1,536,400 2,181,833,500 405 2,565.349 1,425 T/J 360,800 1,405 B 50,000 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 80,210,000 0 B 0 237 MTLA Metropolitan Land Tbk. 400 400 398 398 -2 3,000 1,195,000 6 167.332 398 T/J 7,900 374 B 2,800 238 MTPS Meta Epsi Tbk. 135 146 135 140 5 337,500 47,962,200 45 43.750 145 J 800 140 T/B 6,300 239 MYOH Samindo Resources Tbk. 1,015 1,040 1,005 1,040 25 178,500 184,723,000 70 123.872 1,045 J 1,700 1,040 T/B 50,000 240 MYOR Mayora Indah Tbk. 2,190 2,210 2,180 2,190 0 1,689,000 3,698,077,000 900 10,955.478 2,200 J 118,300 2,180 B 171,600 241 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. 120 120 112 114 -6 106,600 12,039,600 128 110.680 115 J 10,000 114 T/B 1,500 243 NATO Nusantara Properti Internasional Tbk. 302 314 292 296 -6 637,500 190,981,200 211 287.379 298 J 100 296 T/B 146,900 244 NFCX NFC Indonesia Tbk. 1,750 1,750 1,750 1,750 0 12,300 21,525,000 13 94.595 1,775 J 200 1,740 B 5,000 245 NIKL Pelat Timah Nusantara Tbk. 492 520 492 500 8 2,388,100 1,199,443,500 463 153.846 505 J 131,000 500 T/B 100,900 246 NIRO City Retail Developments Tbk. 140 140 140 140 0 350,500 49,070,000 32 133.333 143 J 2,400 140 T/B 100 247 NISP Bank OCBC NISP Tbk. 730 735 715 730 0 126,800 92,540,500 15 884.591 735 J 900 730 T/B 7,100 248 NOBU Bank Nationalnobu Tbk. 730 730 730 730 0 600 438,000 3 194.667 740 J 100 730 T/B 200 249 NZIA Nusantara Almazia Tbk. 199 220 186 220 21 46,200 8,670,600 23 100.000 208 J 9,600 186 B 1,400 250 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 251 PALM Provident Agro Tbk. 195 193 184 191 -4 1,200 227,800 8 52.204 191 T/J 100 190 B 100 252 PBID Panca Budi Idaman Tbk. 850 870 860 860 10 176,800 153,185,500 30 101.176 865 J 35,000 860 T/B 116,300 253 PBRX Pan Brothers Tbk. 252 258 250 252 0 785,600 198,215,200 89 446.018 256 J 200,000 252 T/B 49,300 254 PBSA Paramita Bangun Sarana Tbk. 690 0 0 690 0 0 0 0 57.500 690 J 100 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. 1,135 1,165 1,140 1,160 25 49,146,600 56,882,642,500 4,009 386.667 1,165 J 5,197,300 1,160 T/B 1,370,400 256 PJAA Pembangunan Jaya Ancol Tbk. 535 545 530 535 0 122,600 65,982,500 44 104.390 535 T/J 10,100 530 B 85,800 257 PLIN Plaza Indonesia Realty Tbk. 2,360 2,400 2,360 2,400 40 1,000 2,376,000 3 995.892 2,400 T/J 5,100 2,360 B 56,200 258 PMJS Putra Mandiri Jembar Tbk. 126 130 126 127 1 5,400 681,200 4 101.600 127 T/J 6,000 126 B 300 259 PNBN Bank Pan Indonesia Tbk 815 900 825 870 55 77,460,200 67,334,364,500 6,310 1,448.551 870 T/J 1,755,200 865 B 261,800 260 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,284,100 64,205,000 102 50.000 50 T/J 4,259,500 0 B 0 261 PNIN Paninvest Tbk. 730 745 735 740 10 487,600 360,503,500 96 786.899 740 T/J 143,300 735 B 30,800 262 PNLF Panin Financial Tbk. 180 194 181 187 7 110,967,600 20,860,519,100 3,494 202.118 188 J 611,200 187 T/B 1,084,200 263 POLI Pollux Investasi Internasional Tbk. 1,175 1,200 1,095 1,170 -5 10,900 12,775,000 23 71.560 1,170 T/J 600 1,165 B 100 264 POLU Golden Flower Tbk. 910 860 860 860 -50 100 86,000 1 298.611 950 J 100 890 B 100 265 PORT Nusantara Pelabuhan Handal Tbk. 505 0 0 505 0 0 0 0 94.393 505 J 400 0 B 0 266 POWR Cikarang Listrindo Tbk. 595 605 590 590 -5 6,892,300 4,106,242,500 1,321 39.333 600 J 12,800 590 T/B 1,012,700 267 PPRE PP Presisi Tbk. 196 199 194 197 1 5,359,300 1,053,075,200 1,175 45.814 197 T/J 143,400 196 B 10,500 268 PPRO PP Properti Tbk. 50 50 50 50 0 1,059,400 52,970,000 168 108.108 50 T/J 76,081,300 0 B 0 269 PRDA Prodia Widyahusada Tbk. 3,200 3,250 3,150 3,160 -40 306,900 970,882,000 61 48.615 3,160 T/J 172,400 3,150 B 300 270 PRIM Royal Prima Tbk. 320 330 298 298 -22 20,800 6,556,600 13 59.600 298 T/J 450,100 0 B 0 271 PSAB J Resources Asia Pasifik Tbk. 180 184 180 182 2 4,598,000 838,081,600 558 590.468 183 J 10,300 182 T/B 519,000 272 PSGO Palma Serasih Tbk. 108 108 102 105 -3 16,100 1,696,000 19 100.000 107 J 10,000 103 B 3,000 273 PTBA Bukit Asam Tbk. 2,070 2,170 2,070 2,170 100 142,137,400 303,716,614,000 18,937 1,886.957 2,180 J 5,350,300 2,170 T/B 5,804,100 274 PTPP PP (Persero) Tbk. 985 1,005 980 995 10 19,744,700 19,641,446,500 2,326 187.030 1,000 J 2,263,200 995 T/B 59,700 275 PTRO Petrosea Tbk. 1,460 1,625 1,450 1,625 165 4,107,200 6,369,243,500 1,204 1,300.000 1,630 J 40,300 1,625 T/B 344,400 276 PTSN Sat Nusapersada Tbk 190 195 184 189 -1 1,389,500 263,827,100 264 97.759 189 T/J 38,300 188 B 596,400 277 PTSP Pioneerindo Gourmet International Tbk. 3,250 0 0 3,250 0 0 0 0 254.902 0 J 0 3,050 B 200 278 PWON Pakuwon Jati Tbk. 406 410 404 408 2 64,200,500 26,119,725,200 4,557 1,572.921 410 J 5,639,400 408 T/B 3,251,900 279 PZZA Sarimelati Kencana Tbk. 690 700 680 685 -5 2,794,700 1,918,878,500 603 62.273 690 J 42,300 685 T/B 75,600 280 RALS Ramayana Lestari Sentosa Tbk. 560 580 555 575 15 20,303,200 11,546,603,000 1,581 359.375 580 J 654,700 575 T/B 644,300 281 RDTX Roda Vivatex Tbk 4,950 0 0 4,950 0 0 0 0 260.775 5,200 J 100 4,980 B 800 282 REAL Repower Asia Indonesia Tbk. 51 52 50 50 -1 127,969,700 6,441,141,800 1,038 50.000 51 J 7,798,700 50 T/B 5,198,000 283 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. 486 488 486 488 2 373,900 182,024,400 107 299.387 488 T/J 1,500 486 B 300 285 RMBA Bentoel Internasional Investama Tbk. 236 236 224 228 -8 24,400 5,512,800 20 1,784.038 228 T/J 9,800 226 B 1,000 286 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,265 1,230 1,245 15 1,617,100 2,022,602,500 412 488.235 1,250 J 60,900 1,245 T/B 142,000 287 SAME Sarana Meditama Metropolitan Tbk. 74 75 69 69 -5 8,839,800 623,316,100 270 86.250 69 T/J 44,800 0 B 0 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,350 9,350 9,200 9,350 0 7,000 65,002,500 13 6,032.258 9,350 T/J 900 9,200 B 1,100 289 SCMA Surya Citra Media Tbk. 1,235 1,250 1,230 1,235 0 13,017,000 16,099,404,000 1,101 558.690 1,235 T/J 331,000 1,230 B 925,600 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 755 735 735 735 -20 4,000 2,940,000 2 822.102 770 J 1,000 715 B 2,000 291 SFAN Surya Fajar Capital Tbk. 985 0 0 985 0 0 0 0 523.936 985 J 1,800 0 B 0 292 SGRO Sampoerna Agro Tbk. 2,000 2,000 1,975 2,000 0 54,500 108,733,000 44 85.470 2,000 T/J 729,500 1,995 B 800 293 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,650 J 100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. 600 600 585 600 0 473,400 279,754,500 115 428.571 600 T/J 283,300 595 B 75,000 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,225 1,230 1,215 1,220 -5 4,506,400 5,508,282,500 1,323 210.345 1,225 J 2,675,500 1,220 T/B 226,600 296 SILO Siloam International Hospitals Tbk. 5,075 5,175 5,050 5,050 -25 124,900 632,595,000 122 57.355 5,050 T/J 22,100 5,025 B 20,600 297 SIMP Salim Ivomas Pratama Tbk. 268 278 268 270 2 3,474,900 944,770,400 393 24.545 272 J 25,700 270 T/B 337,700 298 SIPD Sierad Produce Tbk. 1,085 1,015 1,010 1,010 -75 200,000 202,077,500 6 1.122 1,075 J 9,200 1,015 B 100 299 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,610 B 100 300 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,225 5,100 5,200 50 243,400 1,260,615,000 61 4,521.739 5,200 T/J 1,900 5,150 B 100 301 SMAR Smart Tbk. 3,000 3,400 3,100 3,310 310 20,600 68,410,000 35 1,093.636 3,310 T/J 600 3,220 B 3,000 302 SMBR Semen Baturaja (Persero) Tbk. 324 336 326 328 4 14,004,900 4,625,726,000 1,373 58.571 330 J 695,600 328 T/B 570,600 303 SMCB Solusi Bangun Indonesia Tbk. 1,045 1,085 1,025 1,030 -15 177,000 183,845,000 111 1,243.961 1,035 J 800 1,030 T/B 1,000 304 SMRA Summarecon Agung Tbk. 595 605 590 595 0 43,306,600 25,801,658,000 2,633 977.654 595 T/J 12,081,600 590 B 11,200,300 305 SMSM Selamat Sempurna Tbk. 1,110 1,140 1,105 1,135 25 4,418,600 4,959,543,500 1,779 3,031.598 1,140 J 125,300 1,135 T/B 108,800 306 SOCI Soechi Lines Tbk. 130 133 128 129 -1 14,404,100 1,865,495,300 940 23.455 129 T/J 200,900 128 B 419,800 307 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 5,975 J 100 0 B 0 308 SPTO Surya Pertiwi Tbk. 492 496 488 496 4 128,800 63,314,800 62 42.759 496 T/J 15,300 488 B 6,500 309 SQMI Wilton Makmur Indonesia Tbk. 183 186 181 184 1 1,129,200 206,233,400 226 104.559 185 J 168,100 184 T/B 8,300 310 SRAJ Sejahteraraya Anugrahjaya Tbk. 127 130 125 128 1 3,200 411,300 13 136.605 130 J 1,000 128 T/B 8,500 311 SRIL Sri Rejeki Isman Tbk. 194 197 193 195 1 13,813,700 2,688,454,000 1,186 81.250 196 J 758,500 195 T/B 47,800 312 SRTG Saratoga Investama Sedaya Tbk. 2,710 2,750 2,710 2,720 10 1,244,100 3,417,093,000 117 49.455 2,740 J 1,000 2,720 T/B 13,200 313 SSIA Surya Semesta Internusa Tbk. 382 384 376 376 -6 25,394,300 9,657,562,200 1,495 154.256 378 J 31,000 376 T/B 841,700 314 SSMS Sawit Sumbermas Sarana Tbk. 795 800 790 800 5 1,779,300 1,414,446,000 115 119.403 800 T/J 104,800 790 B 186,000 315 STTP Siantar Top Tbk. 8,700 8,700 8,700 8,700 0 800 6,960,000 5 5,140.932 8,650 J 1,000 8,100 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 4,640 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. 60 60 58 59 -1 4,031,800 237,775,600 359 539.059 59 T/J 660,500 58 B 734,300 320 TARA Sitara Propertindo Tbk. 198 192 185 185 -13 12,100 2,255,000 13 174.528 185 T/J 291,200 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,135 1,110 1,120 -5 28,190,300 31,562,311,500 1,940 276.543 1,125 J 61,400 1,120 T/B 172,500 322 TBLA Tunas Baru Lampung Tbk. 580 605 580 605 25 3,168,900 1,890,416,000 480 137.766 610 J 225,100 605 T/B 296,300 323 TCID Mandom Indonesia Tbk. 7,400 7,400 7,350 7,350 -50 10,700 78,665,000 6 720.927 7,350 T/J 4,300 7,250 B 1,200 324 TCPI Transcoal Pacific Tbk. 3,740 3,760 3,480 3,480 -260 13,794,800 48,425,146,000 6,200 2,521.739 3,480 T/J 1,352,800 0 B 0 325 TDPM Tridomain Performance Materials Tbk. 93 95 92 92 -1 4,867,600 451,876,600 262 40.351 93 J 476,800 92 T/B 2,039,300 326 TEBE Dana Brata Luhur Tbk. 1,405 0 0 1,405 0 0 0 0 128.311 1,500 J 100,000 1,400 B 1,000 327 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. 338 0 0 338 0 0 0 0 76.595 0 J 0 340 B 100 329 TGKA Tigaraksa Satria Tbk. 6,500 0 0 6,500 0 0 0 0 5,341.441 7,500 J 100 6,500 B 1,700 330 TINS Timah Tbk. 625 660 635 660 35 45,974,800 29,947,250,000 2,980 337.256 660 T/J 5,989,500 655 B 2,154,800 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,075 7,275 7,050 7,125 50 10,627,100 76,054,962,500 4,144 440.526 7,150 J 222,300 7,125 T/B 499,600 332 TOBA Toba Bara Sejahtra Tbk. 348 348 348 348 0 26,600 9,256,800 5 73.436 348 T/J 5,000 338 B 300 333 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 116,300 5,815,000 9 80.475 50 T/J 178,710,500 0 B 0 334 TOTL Total Bangun Persada Tbk. 332 368 334 368 36 42,521,300 15,101,863,000 3,719 132.267 370 J 774,800 368 T/B 2,697,700 335 TOTO Surya Toto Indonesia Tbk. 222 230 224 228 6 34,400 7,855,200 31 739.611 230 J 9,600 228 T/B 16,700 336 TOWR Sarana Menara Nusantara Tbk. 1,065 1,075 1,060 1,065 0 87,699,200 93,479,669,500 12,344 5,073.120 1,065 T/J 2,099,700 1,060 B 3,209,900 337 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. 117 127 112 124 7 27,000 3,078,600 15 124.956 124 T/J 3,300 112 B 2,200 339 TRIN Perintis Triniti Properti Tbk. 270 274 266 270 0 13,724,100 3,701,590,800 1,024 135.000 270 T/J 108,700 268 B 624,300 340 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. 1,380 1,395 1,380 1,380 0 97,100 134,591,500 63 246.182 1,395 J 24,000 1,380 T/B 32,100 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,710 2,670 2,650 2,650 -60 3,700 9,848,000 17 68.831 2,820 J 1,500 2,650 T/B 200 344 TURI Tunas Ridean Tbk. 1,400 1,370 1,370 1,370 -30 1,900 2,603,000 1 3,044.444 1,420 J 15,000 1,370 T/B 8,300 345 UCID Uni-Charm Indonesia Tbk. 1,450 1,475 1,430 1,450 0 666,300 962,001,500 291 96.667 1,460 J 1,000 1,450 T/B 151,400 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,610 1,620 1,610 1,615 5 251,600 406,154,000 277 3,131.301 1,615 T/J 272,100 1,610 B 66,000 347 UNIC Unggul Indah Cahaya Tbk. 3,460 3,460 3,460 3,460 0 300 1,038,000 1 128.145 3,490 J 10,000 3,350 B 21,600 348 URBN Urban Jakarta Propertindo Tbk. 1,555 1,555 1,550 1,555 0 157,000 244,115,000 16 129.583 1,555 T/J 42,700 1,550 B 300 349 VICO Victoria Investama Tbk. 79 82 75 75 -4 173,000 13,091,600 73 60.000 78 J 1,600 75 T/B 18,400 350 VOKS Voksel Electric Tbk. 200 204 200 204 4 94,000 18,965,200 53 90.240 204 T/J 15,000 202 B 5,500 351 WEGE Wijaya Karya Bangunan Gedung Tbk. 200 210 200 204 4 33,504,900 6,908,146,800 1,463 70.345 206 J 1,224,400 204 T/B 4,648,000 352 WIKA Wijaya Karya (Persero) Tbk. 1,240 1,275 1,240 1,270 30 26,868,900 34,001,494,000 3,398 326.434 1,275 J 1,128,000 1,270 T/B 1,175,500 353 WOOD Integra Indocabinet Tbk. 396 406 396 404 8 22,632,700 9,115,001,400 1,457 155.385 406 J 1,424,100 404 T/B 8,200 354 WSBP Waskita Beton Precast Tbk. 202 208 202 204 2 211,385,600 43,462,463,400 5,703 41.633 206 J 155,500 204 T/B 10,432,400 355 WSKT Waskita Karya (Persero) Tbk. 715 730 705 715 0 39,161,200 28,029,047,500 2,988 192.982 720 J 2,129,200 715 T/B 3,854,300 356 WTON Wijaya Karya Beton Tbk. 298 306 300 300 2 11,613,300 3,503,953,400 958 50.847 302 J 438,800 300 T/B 1,445,700 357 ZINC Kapuas Prima Coal Tbk. 142 144 138 141 -1 117,611,000 16,629,136,500 1,891 502.656 141 T/J 627,700 140 B 273,700 Total 4,778,465,300 3,196,198,435,200 393,414 4,958,253,000 243,824,300 Jakarta, 13 July 2020 Trading Division