List of Securities Quotation: IDX SMC Composite Date: Wednesday, 09 September 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 11,200 11,075 10,525 10,525 -675 4,255,500 45,841,595,000 3,429 855.024 10,575 J 200 10,525 T/B 360,200 2 ABDA Asuransi Bina Dana Arta Tbk. 6,925 0 0 6,925 0 0 0 0 1,580.982 6,450 J 100 0 B 0 3 ABMM ABM Investama Tbk. 890 850 840 850 -40 4,600 3,886,000 16 22.667 850 T/J 700 835 B 700 4 ACES Ace Hardware Indonesia Tbk. 1,605 1,610 1,555 1,580 -25 16,829,100 26,570,748,500 4,636 1,926.829 1,580 T/J 33,300 1,575 B 17,800 5 ADHI Adhi Karya (Persero) Tbk. 595 595 570 585 -10 6,695,800 3,890,687,000 1,405 459.425 585 T/J 1,309,400 580 B 285,900 6 ADMF Adira Dinamika Multi Finance Tbk. 7,775 7,775 7,500 7,575 -200 103,700 793,330,000 274 325.806 7,600 J 6,100 7,575 T/B 1,900 7 ADRO Adaro Energy Tbk. 1,240 1,240 1,180 1,200 -40 85,808,300 103,930,870,000 9,358 109.091 1,205 J 355,000 1,200 T/B 10,797,200 8 AGII Aneka Gas Industri Tbk. 470 476 466 466 -4 141,000 66,145,400 117 42.364 470 J 55,300 466 T/B 29,200 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 356 356 332 332 -24 65,853,900 22,367,277,200 4,552 542.413 336 J 25,000 332 T/B 154,800 10 AGRS Bank IBK Indonesia Tbk. 182 194 178 193 11 142,600 25,921,100 25 175.455 193 T/J 40,400 188 B 93,800 11 AKRA AKR Corporindo Tbk. 2,850 2,850 2,780 2,830 -20 17,651,300 49,871,242,000 2,382 2,255.501 2,830 T/J 781,000 2,820 B 439,300 12 AMAG Asuransi Multi Artha Guna Tbk. 204 204 200 202 -2 256,700 51,454,000 33 192.381 202 T/J 7,500 200 B 103,300 13 AMAR Bank Amar Indonesia Tbk. 348 358 340 348 0 238,500 81,440,800 45 200.000 348 T/J 86,200 340 B 58,200 14 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,490 2,500 0 200 499,000 2 102.041 2,690 J 1,000 2,490 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,110 2,110 2,070 2,110 0 116,100 243,802,000 21 111.053 2,110 T/J 6,800 2,030 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. 700 705 700 700 0 533,900 373,893,500 117 1,786.216 705 J 38,300 700 T/B 220,800 17 ANJT Austindo Nusantara Jaya Tbk. 510 530 530 530 20 100 53,000 1 44.167 550 J 11,300 500 B 200 18 ANTM Aneka Tambang Tbk. 825 810 780 795 -30 109,624,500 87,255,874,000 8,800 524.164 795 T/J 4,451,900 790 B 1,921,300 19 APIC Pacific Strategic Financial Tbk. 850 850 835 835 -15 26,805,000 22,637,434,000 2,116 888.147 835 T/J 8,700 830 B 133,200 20 APLN Agung Podomoro Land Tbk. 117 119 112 113 -4 28,166,100 3,221,969,400 900 30.959 114 J 603,400 113 T/B 1,840,300 21 ARII Atlas Resources Tbk. 440 438 430 438 -2 13,700 5,974,600 6 29.200 438 T/J 3,800 430 B 100 22 ARNA Arwana Citramulia Tbk. 440 452 438 442 2 117,200 51,897,400 43 3,004.146 442 T/J 73,600 440 B 83,700 23 ARTO Bank Jago Tbk. 2,760 2,780 2,700 2,740 -20 44,000 121,124,000 37 13,809.092 2,760 J 1,100 2,740 T/B 13,300 24 ASMI Asuransi Kresna Mitra Tbk. 1,070 1,065 1,050 1,050 -20 11,400 12,061,000 13 1,944.444 1,055 J 200 1,050 T/B 1,400 25 ASRI Alam Sutera Realty Tbk. 123 123 119 120 -3 55,907,400 6,719,683,400 1,601 114.286 121 J 1,828,100 120 T/B 2,728,900 26 ASSA Adi Sarana Armada Tbk. 550 555 515 525 -25 10,443,500 5,547,411,000 1,003 134.615 525 T/J 811,600 520 B 467,600 27 ATIC Anabatic Technologies Tbk. 660 660 660 660 0 100 66,000 1 94.286 640 J 2,900 0 B 0 28 AUTO Astra Otoparts Tbk. 885 885 855 870 -15 1,044,000 906,180,500 427 786.832 870 T/J 32,100 865 B 46,200 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,100 105,000 2 57.388 50 T/J 30,036,800 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 30,200 12,019,600 19 293.435 400 J 10,000 398 T/B 2,900 31 BALI Bali Towerindo Sentra Tbk. 885 0 0 885 0 0 0 0 1,106.250 875 J 100 830 B 500 32 BBKP Bank Bukopin Tbk. 274 274 262 262 -12 187,689,500 50,006,104,200 6,242 78.564 264 J 1,770,800 262 T/B 15,115,800 33 BBMD Bank Mestika Dharma Tbk. 1,475 1,470 1,470 1,470 -5 100 147,000 1 106.522 1,470 T/J 6,600 1,400 B 500 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,500 1,480 1,405 1,410 -90 79,121,500 113,492,997,000 8,071 183.913 1,415 J 10,200 1,410 T/B 3,923,000 35 BBYB Bank Yudha Bhakti Tbk. 270 266 260 266 -4 3,300 876,600 3 270.821 270 J 50,100 266 T/B 2,300 36 BCAP MNC Kapital Indonesia Tbk. 129 129 125 127 -2 826,500 104,615,800 118 360.161 127 T/J 194,900 126 B 113,300 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 10,000 38 BDMN Bank Danamon Indonesia Tbk. 2,470 2,480 2,370 2,370 -100 5,983,000 14,381,004,000 1,357 1.338 2,380 J 7,500 2,370 T/B 156,100 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 28,500 1,425,000 18 217.306 50 T/J 1,571,032,100 0 B 0 40 BELL Trisula Textile Industries Tbk. 152 152 150 150 -2 3,375,600 507,457,900 260 500.000 151 J 173,500 150 T/B 6,300 41 BEST Bekasi Fajar Industrial Estate Tbk. 168 169 158 163 -5 364,352,800 59,950,161,800 9,230 95.882 164 J 733,400 163 T/B 2,700,200 42 BFIN BFI Finance Indonesia Tbk. 410 410 386 392 -18 27,026,600 10,665,364,600 1,991 2,008.814 394 J 297,200 392 T/B 2,023,500 43 BHAT Bhakti Multi Artha Tbk. 486 515 486 500 14 122,411,000 61,253,371,300 3,415 485.437 500 T/J 115,900 498 B 744,000 44 BHIT MNC Investama Tbk. 50 50 50 50 0 800 40,000 4 146.220 50 T/J 82,526,500 0 B 0 45 BINA Bank Ina Perdana Tbk. 825 825 805 825 0 600 489,500 6 466.112 820 J 50,000 810 B 99,800 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 200 10,000 2 35.714 50 T/J 53,501,700 0 B 0 47 BIRD Blue Bird Tbk. 1,030 1,040 1,000 1,030 0 808,800 824,206,000 284 15.846 1,030 T/J 15,100 1,015 B 20,000 48 BISI BISI International Tbk. 925 930 900 920 -5 736,200 675,572,000 272 460.000 920 T/J 32,700 910 B 3,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,035 1,035 995 1,005 -30 13,015,000 13,120,686,000 2,222 167.500 1,010 J 362,800 1,005 T/B 442,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 590 590 570 570 -20 10,983,500 6,336,346,000 2,801 132.558 575 J 1,263,000 570 T/B 2,329,800 51 BKSL Sentul City Tbk. 50 50 50 50 0 16,000 800,000 18 3.455 50 T/J 273,681,500 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 71 75 71 71 0 3,100 220,500 7 162.919 72 J 5,100 71 T/B 126,500 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,400 70,000 5 0.658 50 T/J 148,515,700 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,350 0 0 3,350 0 0 0 0 223.333 3,380 J 100 3,350 B 100 55 BMAS Bank Maspion Indonesia Tbk. 296 294 276 276 -20 3,800 1,050,600 6 86.250 286 J 100 276 T/B 60,300 56 BMTR Global Mediacom Tbk. 282 284 266 276 -6 129,812,200 35,416,838,400 4,821 224.646 278 J 40,000 276 T/B 29,785,000 57 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 104,956,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 810 810 780 790 -20 5,350,700 4,222,632,500 1,035 5.833 795 J 143,600 790 T/B 9,400 59 BNII Bank Maybank Indonesia Tbk. 234 234 218 218 -16 8,135,800 1,804,706,000 680 2.597 220 J 117,400 218 T/B 1,183,400 60 BNLI Bank Permata Tbk. 1,325 1,325 1,320 1,325 0 14,690,100 19,408,764,000 294 14.426 1,325 T/J 2,575,800 1,320 B 31,163,900 61 BOGA Bintang Oto Global Tbk. 1,420 1,420 1,395 1,395 -25 100,923,700 142,523,812,500 4,097 1,354.369 1,400 J 500 1,395 T/B 79,600 62 BOLT Garuda Metalindo Tbk. 720 680 680 680 -40 300 204,000 2 123.636 690 J 100 680 T/B 200 63 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 21,000 25,200,000 1 1,279.727 1,205 J 17,000 1,200 T/B 90,000 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 4,500 4,500 -200 2,000 9,200,000 6 175.135 4,700 J 1,000 4,500 T/B 1,400 66 BRIS Bank BRIsyariah Tbk. 960 955 895 910 -50 149,506,500 137,744,906,500 16,098 178.431 915 J 2,306,300 910 T/B 3,767,100 67 BRMS Bumi Resources Minerals Tbk. 54 56 52 54 0 142,996,100 7,755,949,400 1,006 8.504 55 J 21,046,300 54 T/B 9,227,100 68 BSDE Bumi Serpong Damai Tbk. 735 735 710 715 -20 44,888,700 32,282,885,000 1,677 140.057 720 J 641,200 715 T/B 362,400 69 BSIM Bank Sinarmas Tbk. 500 0 0 500 0 0 0 0 341.020 500 J 200 496 B 3,100 70 BSSR Baramulti Suksessarana Tbk. 1,485 1,495 1,460 1,465 -20 40,000 59,011,500 40 75.128 1,495 J 50,400 1,465 T/B 200 71 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 200 10,000 1 383.083 50 T/J 10,210,900 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. 2,310 2,310 2,200 2,200 -110 235,000 530,291,000 229 425.893 2,200 T/J 1,100 2,190 B 5,000 75 BTPS Bank BTPN Syariah Tbk. 3,750 3,760 3,650 3,650 -100 18,829,100 69,976,560,000 4,337 374.359 3,650 T/J 98,600 3,640 B 23,500 76 BUKK Bukaka Teknik Utama Tbk. 800 795 760 790 -10 26,500 20,569,500 36 133.898 790 T/J 600 785 B 100 77 BULL Buana Lintas Lautan Tbk. 330 340 322 324 -6 242,146,800 80,141,087,800 8,598 31.684 326 J 222,800 324 T/B 2,619,700 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 35,193,200 1,759,660,000 477 2.902 50 T/J 95,341,700 0 B 0 79 BWPT Eagle High Plantations Tbk. 112 114 105 105 -7 146,097,800 15,650,930,800 4,334 22.964 106 J 3,945,900 105 T/B 1,568,000 80 BYAN Bayan Resources Tbk. 12,000 12,000 12,000 12,000 0 12,700 152,400,000 12 206.897 12,700 J 1,400 12,000 T/B 300 81 CAMP Campina Ice Cream Industry Tbk. 290 290 276 276 -14 1,505,600 423,745,800 252 83.636 278 J 5,000 276 T/B 12,500 82 CARE Metro Healthcare Indonesia Tbk. 352 352 342 344 -8 161,999,700 56,212,513,000 2,416 333.981 346 J 40,600 344 T/B 16,500 83 CASA Capital Financial Indonesia Tbk. 386 390 386 390 4 10,300 3,983,800 24 712.498 390 T/J 50,300 386 B 11,000 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,885 1,885 1,850 1,850 -35 48,000 89,165,000 94 382.231 1,850 T/J 31,800 1,845 B 1,600 85 CENT Centratama Telekomunikasi Indonesia Tbk. 132 132 126 130 -2 11,853,500 1,523,110,200 395 832.000 130 T/J 15,200 129 B 667,800 86 CITA Cita Mineral Investindo Tbk. 2,000 2,000 1,980 1,980 -20 3,300 6,539,000 5 7,184.847 1,980 T/J 6,300 1,975 B 1,000 87 CLAY Citra Putra Realty Tbk. 1,955 1,950 1,950 1,950 -5 200 390,000 1 1,083.333 1,950 T/J 9,600 1,820 B 100 88 CLEO Sariguna Primatirta Tbk. 510 520 496 505 -5 8,804,900 4,436,500,700 1,065 2,195.652 505 T/J 9,700 500 B 965,900 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,090 1,085 1,055 1,080 -10 146,000 156,988,000 53 103.343 1,080 T/J 6,500 1,075 B 12,400 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. 320 330 318 330 10 344,800 112,083,600 40 166.528 330 T/J 6,900 310 B 12,200 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. 725 735 705 710 -15 36,517,600 26,128,058,000 2,500 158.965 715 J 613,900 710 T/B 442,700 95 DAYA Duta Intidaya Tbk. 500 0 0 500 0 0 0 0 279.174 500 J 23,100 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,645 1,640 1,635 1,635 -10 8,600 14,082,000 7 3,281.683 1,635 T/J 1,400 1,630 B 900 97 DEWA Darma Henwa Tbk 50 50 50 50 0 7,200 360,000 4 16.496 50 T/J 313,261,600 0 B 0 98 DILD Intiland Development Tbk. 184 185 178 180 -4 19,501,000 3,518,346,300 1,011 31.366 180 T/J 383,100 179 B 232,700 99 DIVA Distribusi Voucher Nusantara Tbk. 1,845 1,840 1,720 1,800 -45 46,300 80,294,000 47 61.017 1,800 T/J 25,000 0 B 0 100 DLTA Delta Djakarta Tbk. 4,310 4,310 4,090 4,130 -180 150,400 624,280,000 204 24,687.668 4,150 J 3,500 4,120 B 300 101 DMAS Puradelta Lestari Tbk. 232 230 218 224 -8 52,840,500 11,797,222,600 2,100 106.667 224 T/J 93,300 222 B 117,300 102 DMMX Digital Mediatama Maxima Tbk. 197 198 186 187 -10 4,322,300 821,215,300 467 81.304 188 J 128,000 187 T/B 5,600 103 DMND Diamond Food Indonesia Tbk. 935 935 905 930 -5 31,100 28,702,000 46 101.639 935 J 13,800 930 T/B 400 104 DNAR Bank Oke Indonesia Tbk. 234 264 218 224 -10 9,200 2,118,600 11 203.636 248 J 19,000 224 T/B 98,100 105 DNET Indoritel Makmur Internasional Tbk. 3,350 3,340 3,260 3,340 -10 35,400 115,665,000 6 2,933.968 3,340 T/J 50,100 3,300 B 500 106 DOID Delta Dunia Makmur Tbk. 274 276 260 262 -12 71,654,100 19,058,344,000 2,802 354.706 264 J 667,400 262 T/B 3,303,300 107 DSNG Dharma Satya Nusantara Tbk. 470 472 446 446 -24 8,278,200 3,755,198,600 564 120.541 448 J 100,900 446 T/B 18,400 108 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,300 J 100 0 B 0 109 DUTI Duta Pertiwi Tbk 3,700 3,700 3,600 3,600 -100 4,900 17,831,000 22 362.064 3,600 T/J 500 3,500 B 100 110 DVLA Darya-Varia Laboratoria Tbk. 2,530 2,530 2,410 2,410 -120 68,100 166,843,000 121 887.101 2,450 J 4,100 2,410 T/B 600 111 DWGL Dwi Guna Laksana Tbk. 208 210 194 206 -2 14,300 2,798,600 19 137.333 206 T/J 2,200 200 B 100 112 ELSA Elnusa Tbk. 234 234 226 228 -6 57,988,900 13,196,579,400 3,046 57.000 228 T/J 11,191,800 226 B 3,934,500 113 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 0 100 650,000 1 902.778 6,475 J 25,000 6,050 B 100 115 EPMT Enseval Putera Megatrading Tbk. 1,880 1,880 1,850 1,850 -30 19,400 36,089,000 11 1,294.349 1,880 J 1,000 1,840 B 6,100 116 ERAA Erajaya Swasembada Tbk. 1,715 1,700 1,635 1,660 -55 10,619,800 17,669,031,500 2,950 166.000 1,660 T/J 4,509,000 1,655 B 180,400 117 ESSA Surya Esa Perkasa Tbk. 149 154 144 144 -5 13,786,200 2,052,811,300 825 268.102 145 J 618,000 144 T/B 268,600 118 EXCL XL Axiata Tbk. 2,240 2,220 2,150 2,190 -50 22,900,900 49,878,090,000 5,700 111.144 2,190 T/J 115,100 2,180 B 95,200 119 FAST Fast Food Indonesia Tbk. 940 945 935 945 5 121,200 114,111,500 81 2,972.352 945 T/J 40,300 940 B 816,000 120 FASW Fajar Surya Wisesa Tbk. 6,900 0 0 6,900 0 0 0 0 1,581.263 7,000 J 2,000 6,925 B 500 121 FILM MD Pictures Tbk. 212 216 202 204 -8 4,074,100 856,259,600 786 97.143 206 J 72,600 204 T/B 23,600 122 FISH FKS Multi Agro Tbk. 2,810 0 0 2,810 0 0 0 0 2,248.000 2,810 J 6,200 2,650 B 400 123 FMII Fortune Mate Indonesia Tbk 458 570 438 515 57 1,500 770,800 8 515.000 515 T/J 800 440 B 100 124 FREN Smartfren Telecom Tbk. 87 90 84 87 0 326,611,400 28,213,099,100 8,584 4.833 88 J 11,615,600 87 T/B 15,260,500 125 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. 330 360 310 340 10 64,800 21,303,200 32 40.476 336 J 21,800 334 B 500 127 GIAA Garuda Indonesia (Persero) Tbk. 256 256 248 250 -6 29,265,900 7,318,161,600 2,151 33.607 250 T/J 5,194,700 248 B 2,994,900 128 GJTL Gajah Tunggal Tbk. 530 520 505 510 -20 4,269,300 2,186,924,500 608 100.126 515 J 364,400 510 T/B 58,100 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 81 78 79 -2 4,780,900 379,834,100 188 19.750 80 J 301,500 79 T/B 2,476,300 130 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 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,285 1,285 1,270 1,285 0 263,400 336,805,000 152 100.000 1,285 T/J 7,700 1,280 B 5,100 132 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 3,230 3,170 3,180 -20 150,800 480,088,000 75 85.946 3,200 J 6,100 3,180 T/B 137,200 135 HERO Hero Supermarket Tbk. 835 830 815 825 -10 1,000 823,000 8 1,722.051 825 T/J 1,800,000 790 B 700 136 HEXA Hexindo Adiperkasa Tbk. 3,580 3,620 3,570 3,580 0 567,300 2,031,848,000 191 1,095.941 3,580 T/J 140,300 3,570 B 151,600 137 HITS Humpuss Intermoda Transportasi Tbk. 500 472 472 472 -28 100 47,200 1 726.154 498 J 100 472 T/B 200 138 HOKI Buyung Poetra Sembada Tbk. 760 760 720 735 -25 12,329,200 9,088,129,000 1,144 237.097 735 T/J 349,700 730 B 340,800 139 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. 224 226 220 222 -2 1,219,100 270,443,400 158 74.000 224 J 69,200 222 T/B 100 141 HRUM Harum Energy Tbk. 1,610 1,705 1,600 1,620 10 14,398,700 23,864,222,500 3,682 31.154 1,620 T/J 64,100 1,615 B 114,700 142 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. 129 135 127 128 -1 551,300 72,240,900 79 121.905 128 T/J 971,200 127 B 40,500 144 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. 780 775 735 750 -30 10,161,900 7,636,600,000 1,664 105.560 755 J 27,500 750 T/B 409,900 146 IMJS Indomobil Multi Jasa Tbk. 286 284 272 272 -14 14,193,100 3,916,718,200 918 54.400 274 J 20,000 272 T/B 113,000 147 IMPC Impack Pratama Industri Tbk. 1,240 1,240 1,225 1,230 -10 622,600 768,137,000 81 323.684 1,230 T/J 33,900 1,225 B 9,200 148 INAF Indofarma Tbk. 3,140 3,140 3,000 3,060 -80 2,168,400 6,614,504,000 1,351 1,224.000 3,070 J 2,900 3,060 T/B 145,000 149 INCO Vale Indonesia Tbk. 3,880 3,840 3,740 3,770 -110 15,317,400 57,872,742,000 3,525 1,538.776 3,780 J 543,900 3,770 T/B 68,600 150 INDR Indo-Rama Synthetics Tbk. 2,200 2,200 2,170 2,180 -20 29,900 64,960,000 23 293.607 2,190 J 1,100 2,180 T/B 17,000 151 INDS Indospring Tbk. 2,000 0 0 2,000 0 0 0 0 187.500 1,990 J 1,900 1,960 B 100 152 INDY Indika Energy Tbk. 1,010 1,010 945 960 -50 23,792,900 23,117,745,500 3,844 32.542 965 J 26,800 960 T/B 195,000 153 INKP Indah Kiat Pulp & Paper Tbk. 9,375 9,250 8,725 8,775 -600 16,763,600 149,413,337,500 7,474 452.163 8,800 J 39,700 8,775 T/B 939,100 154 INPP Indonesian Paradise Property Tbk. 695 695 695 695 0 100 69,500 1 661.905 685 J 100 655 B 600 155 INPS Indah Prakasa Sentosa Tbk. 1,500 1,550 1,415 1,470 -30 768,000 1,146,123,500 164 532.609 1,440 J 1,600 1,420 B 2,000 156 INRU Toba Pulp Lestari Tbk. 785 795 785 785 0 7,000 5,545,000 2 7.970 785 T/J 3,000 740 B 500 157 INTP Indocement Tunggal Prakarsa Tbk. 12,000 11,975 11,600 11,650 -350 3,827,100 44,931,700,000 2,222 466.000 11,675 J 5,200 11,650 T/B 17,200 158 IPCM Jasa Armada Indonesia Tbk. 216 220 212 218 2 143,500 30,992,600 71 57.368 218 T/J 57,400 216 B 234,600 159 IPTV MNC Vision Networks Tbk. 298 300 290 296 -2 31,286,200 9,345,079,400 6,314 123.333 296 T/J 275,100 294 B 608,800 160 ISAT Indosat Tbk. 2,260 2,290 2,200 2,220 -40 2,723,500 6,037,194,000 1,599 158.571 2,220 T/J 56,300 2,210 B 26,500 161 ITMG Indo Tambangraya Megah Tbk. 8,550 8,475 8,325 8,375 -175 2,986,700 25,086,675,000 2,616 59.821 8,400 J 6,500 8,375 T/B 6,000 162 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,950 J 100 5,600 B 100 163 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. 488 505 505 505 17 100 50,500 1 286.460 480 J 1,800 0 B 0 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 344 350 330 340 -4 175,500 60,640,000 11 281.417 340 T/J 32,600 338 B 50,000 166 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,160 1,140 1,145 -20 17,520,700 20,156,728,000 2,348 313.013 1,150 J 362,600 1,145 T/B 1,535,100 167 JRPT Jaya Real Property Tbk. 436 434 426 432 -4 1,703,800 731,525,800 171 415.385 432 T/J 150,200 430 B 101,200 168 JSMR Jasa Marga (Persero) Tbk. 3,660 3,620 3,460 3,500 -160 17,502,000 61,818,064,000 5,012 206.392 3,500 T/J 279,200 3,490 B 84,800 169 JSPT Jakarta Setiabudi Internasional Tbk. 1,005 1,005 1,005 1,005 0 4,700 4,723,500 1 216.446 1,005 T/J 2,300 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. 790 800 790 800 10 143,600 113,818,500 16 1,777.778 800 T/J 32,200 790 B 82,800 171 KAEF Kimia Farma Tbk. 3,090 3,090 2,970 2,980 -110 7,438,000 22,428,389,000 3,296 2,980.000 2,980 T/J 93,300 2,970 B 465,400 172 KBAG Karya Bersama Anugerah Tbk. 87 96 81 84 -3 75,283,700 6,762,427,900 4,749 84.000 85 J 15,700 84 T/B 3,218,000 173 KBLI KMI Wire & Cable Tbk. 312 314 298 308 -4 4,769,600 1,459,924,200 616 37.425 308 T/J 74,300 306 B 106,600 174 KEEN Kencana Energi Lestari Tbk. 320 318 312 318 -2 2,159,900 681,602,800 93 80.303 318 T/J 73,100 312 B 16,800 175 KEJU Mulia Boga Raya Tbk. 1,240 1,270 1,225 1,225 -15 151,500 188,964,500 75 163.333 1,235 J 1,500 1,225 T/B 800 176 KIJA Kawasan Industri Jababeka Tbk. 148 149 144 144 -4 2,895,200 419,090,000 285 4.996 145 J 2,800 144 T/B 2,984,600 177 KINO Kino Indonesia Tbk. 3,060 3,060 2,990 2,990 -70 18,100 54,522,000 62 78.684 2,990 T/J 200 2,980 B 13,800 178 KMTR Kirana Megatara Tbk. 310 316 308 308 -2 39,900 12,349,400 14 67.249 312 J 881,700 308 T/B 64,500 179 KOTA DMS Propertindo Tbk. 615 615 595 595 -20 8,198,200 4,981,077,000 447 297.500 605 J 140,400 595 T/B 154,500 180 KPIG MNC Land Tbk. 105 107 104 104 -1 25,383,000 2,704,104,000 242 223.786 105 J 238,900 104 T/B 1,888,800 181 KRAS Krakatau Steel (Persero) Tbk. 386 384 370 374 -12 33,855,100 12,719,151,800 2,674 46.496 376 J 508,000 374 T/B 87,900 182 KREN Kresna Graha Investama Tbk. 123 122 115 115 -8 22,657,900 2,638,890,800 1,263 1,196.421 115 T/J 2,314,300 0 B 0 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,500 5,475 5,475 5,475 -25 100 547,500 1 90.496 5,500 J 300 5,175 B 100 184 LINK Link Net Tbk. 2,220 2,220 2,120 2,140 -80 3,166,400 6,893,895,000 1,455 133.750 2,150 J 5,000 2,140 T/B 100 185 LPCK Lippo Cikarang Tbk 890 870 845 855 -35 580,600 496,837,000 286 96.398 855 T/J 26,000 850 B 11,200 186 LPKR Lippo Karawaci Tbk. 143 143 133 133 -10 68,442,000 9,380,965,000 1,767 42.948 137 J 102,300 133 T/B 4,497,600 187 LPPF Matahari Department Store Tbk. 1,290 1,285 1,235 1,245 -45 15,691,900 19,669,114,000 1,969 28.211 1,250 J 113,900 1,245 T/B 163,700 188 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,005 955 960 -45 66,255,800 64,372,854,000 6,257 247.742 965 J 446,300 960 T/B 2,507,800 189 MAIN Malindo Feedmill Tbk. 610 610 585 590 -20 9,003,900 5,368,465,500 1,030 335.227 595 J 293,900 590 T/B 343,900 190 MAPA Map Aktif Adiperkasa Tbk. 2,170 2,160 2,110 2,130 -40 352,100 751,066,000 175 101.429 2,130 T/J 34,000 2,120 B 34,300 191 MAPB MAP Boga Adiperkasa Tbk. 1,275 1,290 1,290 1,290 15 1,400 1,806,000 6 76.786 1,320 J 1,300 1,290 T/B 200 192 MAPI Mitra Adiperkasa Tbk. 660 665 640 650 -10 15,318,900 9,963,800,500 1,407 1,043.088 655 J 450,700 650 T/B 608,400 193 MARK Mark Dynamics Indonesia Tbk. 835 835 780 790 -45 3,408,000 2,746,522,500 853 1,580.000 795 J 100 790 T/B 4,700 194 MASA Multistrada Arah Sarana Tbk. 540 545 505 545 5 57,300 31,075,500 10 387.514 545 T/J 10,400 510 B 10,000 195 MAYA Bank Mayapada Internasional Tbk. 6,250 0 0 6,250 0 0 0 0 2,841.723 6,250 J 100 5,900 B 100 196 MBAP Mitrabara Adiperdana Tbk. 2,200 2,200 2,050 2,080 -120 811,300 1,718,924,000 579 160.000 2,100 J 1,100 2,080 T/B 600 197 MCAS M Cash Integrasi Tbk. 1,650 1,620 1,535 1,535 -115 1,526,700 2,362,858,500 326 110.830 1,540 J 600 1,535 T/B 26,200 198 MCOR Bank China Construction Bank Indonesia Tbk. 131 130 126 128 -3 6,608,300 843,633,600 325 114.806 128 T/J 167,500 127 B 496,000 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 759,100 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,705 1,700 1,630 1,650 -55 75,556,200 125,412,604,500 12,508 430.257 1,655 J 206,600 1,650 T/B 609,200 201 MEDC Medco Energi Internasional Tbk. 458 486 438 462 4 149,058,400 69,492,894,800 10,564 959.402 464 J 438,900 462 T/B 9,195,500 202 MEGA Bank Mega Tbk. 7,275 7,275 7,275 7,275 0 100 727,500 1 5,302.942 7,250 J 1,000 6,975 B 600 203 MERK Merck Tbk. 3,010 3,000 2,830 2,850 -160 169,300 493,221,000 188 7,514.436 2,880 J 6,500 2,850 T/B 3,200 204 META Nusantara Infrastructure Tbk. 108 108 104 106 -2 881,600 92,942,600 95 32.114 108 J 37,200 106 T/B 188,500 205 MFIN Mandala Multifinance Tbk. 1,065 0 0 1,065 0 0 0 0 1,092.308 1,055 J 200 1,020 B 100 206 MGRO Mahkota Group Tbk. 805 800 790 795 -10 2,736,800 2,175,451,000 320 353.333 800 J 180,600 795 T/B 1,700 207 MIDI Midi Utama Indonesia Tbk. 1,350 1,350 1,350 1,350 0 100 135,000 1 490.909 1,375 J 100 0 B 0 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,380 2,320 2,340 -40 22,116,400 52,042,384,000 2,585 137.770 2,350 J 455,000 2,340 T/B 7,900 209 MKPI Metropolitan Kentjana Tbk. 16,000 16,000 16,000 16,000 0 100 1,600,000 1 761.905 19,000 J 100 16,000 T/B 100 210 MLBI Multi Bintang Indonesia Tbk. 9,200 9,200 9,050 9,075 -125 29,300 267,300,000 46 57,802.548 9,075 T/J 2,300 9,050 B 1,100 211 MLPT Multipolar Technology Tbk. 600 595 580 580 -20 109,500 63,845,000 84 120.833 585 J 2,000 580 T/B 32,800 212 MMLP Mega Manunggal Property Tbk. 256 260 248 256 0 9,939,400 2,532,785,400 916 43.761 256 T/J 859,000 254 B 501,000 213 MNCN Media Nusantara Citra Tbk. 845 845 820 830 -15 54,763,600 45,458,723,000 4,093 92.222 835 J 262,200 830 T/B 35,400 214 MOLI Madusari Murni Indah Tbk. 900 900 870 900 0 18,500 16,545,000 7 155.172 900 T/J 498,400 850 B 1,600 215 MPMX Mitra Pinasthika Mustika Tbk. 464 466 444 446 -18 6,466,400 2,913,681,600 1,738 29.733 448 J 1,500 446 T/B 18,000 216 MPRO Maha Properti Indonesia Tbk. 755 730 705 730 -25 1,300 922,500 11 663.636 720 J 600 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,250 4,240 4,150 4,240 -10 300 1,254,000 2 384.586 4,150 J 300 4,020 B 100 218 MSIN MNC Studios International Tbk. 290 290 284 284 -6 856,400 243,672,200 125 56.800 284 T/J 191,600 282 B 75,100 219 MSKY MNC Sky Vision Tbk. 915 935 930 930 15 30,100 27,993,500 2 61.184 925 J 4,000 920 B 500 220 MTDL Metrodata Electronics Tbk. 1,700 1,700 1,650 1,670 -30 2,179,700 3,644,730,500 720 3,006.409 1,670 T/J 4,900 1,665 B 10,900 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 67,581,600 0 B 0 222 MTLA Metropolitan Land Tbk. 372 390 372 390 18 37,500 14,224,400 13 163.968 390 T/J 10,000 388 B 5,500 223 MYOH Samindo Resources Tbk. 1,120 1,130 1,100 1,130 10 53,000 59,803,500 17 134.592 1,130 T/J 53,900 1,125 B 100 224 MYOR Mayora Indah Tbk. 2,510 2,520 2,430 2,480 -30 2,543,800 6,275,958,000 1,532 12,406.203 2,480 T/J 35,800 2,470 B 2,100 225 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. 366 388 362 382 16 12,619,600 4,731,874,800 1,689 370.874 384 J 380,800 382 T/B 506,900 228 NFCX NFC Indonesia Tbk. 1,590 1,590 1,540 1,590 0 700 1,108,000 2 85.946 1,590 T/J 1,500 1,525 B 1,000 229 NIKL Pelat Timah Nusantara Tbk. 830 830 775 790 -40 3,742,800 2,982,915,500 1,065 243.077 795 J 8,200 790 T/B 325,200 230 NIRO City Retail Developments Tbk. 140 140 131 140 0 2,477,000 343,439,600 23 133.333 140 T/J 1,500 137 B 200 231 NISP Bank OCBC NISP Tbk. 750 745 735 745 -5 168,100 124,006,500 40 902.768 750 J 400 735 B 32,900 232 NOBU Bank Nationalnobu Tbk. 830 825 800 825 -5 2,600 2,111,000 12 220.000 825 T/J 2,300 820 B 5,000 233 PALM Provident Agro Tbk. 282 290 270 270 -12 10,300 2,812,000 15 73.797 280 J 90,000 270 T/B 7,500 234 PBID Panca Budi Idaman Tbk. 920 920 895 915 -5 344,400 310,508,500 84 107.647 910 J 11,000 900 B 2,700 235 PBRX Pan Brothers Tbk. 252 254 244 246 -6 55,100 13,615,200 43 435.398 246 T/J 16,000 244 B 6,700 236 PBSA Paramita Bangun Sarana Tbk. 700 0 0 700 0 0 0 0 58.333 655 J 200 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. 1,180 1,170 1,110 1,120 -60 208,807,700 236,542,190,000 15,392 373.333 1,125 J 1,909,900 1,120 T/B 433,500 238 PGUN Pradiksi Gunatama Tbk. 258 258 250 250 -8 13,100 3,290,600 19 217.391 252 J 8,200 250 T/B 9,800 239 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,450 2,500 0 1,200 2,995,000 5 1,037.387 2,500 T/J 100 2,400 B 5,400 240 PMJS Putra Mandiri Jembar Tbk. 128 128 127 127 -1 21,000 2,668,000 4 101.600 129 J 5,500 127 T/B 82,500 241 PNBN Bank Pan Indonesia Tbk 800 795 770 780 -20 13,289,000 10,359,877,000 709 1,298.701 785 J 1,000 780 T/B 2,007,600 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 4,326,600 216,330,000 182 50.000 50 T/J 3,932,700 0 B 0 243 PNIN Paninvest Tbk. 765 775 740 750 -15 194,200 145,599,000 50 797.533 750 T/J 118,200 745 B 11,900 244 PNLF Panin Financial Tbk. 204 204 197 199 -5 59,531,200 11,870,779,800 1,282 215.089 199 T/J 2,122,400 198 B 2,278,200 245 POLI Pollux Investasi Internasional Tbk. 985 1,080 980 1,015 30 49,200 50,056,500 58 62.080 1,015 T/J 3,000 1,005 B 200 246 POLL Pollux Properti Indonesia Tbk. 4,360 5,450 4,360 5,450 1,090 1,633,200 8,693,508,500 2,579 886.179 0 J 0 5,450 T/B 101,300 247 PORT Nusantara Pelabuhan Handal Tbk. 520 486 484 484 -36 7,400 3,581,800 6 90.467 484 T/J 54,200 0 B 0 248 POWR Cikarang Listrindo Tbk. 615 615 600 600 -15 9,701,100 5,875,568,000 852 40.000 605 J 400,200 600 T/B 3,955,900 249 PPRE PP Presisi Tbk. 165 165 160 160 -5 8,621,100 1,392,582,700 1,555 37.209 161 J 1,100 160 T/B 30,800 250 PPRO PP Properti Tbk. 50 50 50 50 0 972,700 48,635,000 97 108.108 50 T/J 38,915,700 0 B 0 251 PRDA Prodia Widyahusada Tbk. 3,000 3,000 2,990 2,990 -10 800 2,393,000 5 46.000 3,010 J 500 2,990 T/B 1,200 252 PRIM Royal Prima Tbk. 252 262 238 262 10 8,300 1,983,000 17 52.400 252 J 5,000 242 B 100 253 PSAB J Resources Asia Pasifik Tbk. 230 234 216 222 -8 28,110,200 6,238,795,400 2,462 720.241 222 T/J 422,800 220 B 2,317,000 254 PSGO Palma Serasih Tbk. 100 100 100 100 0 2,000 200,000 2 95.238 105 J 2,300 100 T/B 9,800 255 PTBA Bukit Asam Tbk. 2,080 2,080 2,020 2,040 -40 27,289,600 55,779,523,000 7,095 1,773.913 2,050 J 253,900 2,040 T/B 9,900 256 PTPP PP (Persero) Tbk. 935 925 905 910 -25 22,060,000 20,134,463,500 2,961 171.053 915 J 612,700 910 T/B 34,500 257 PTPW Pratama Widya Tbk. 1,210 1,185 1,170 1,175 -35 1,122,200 1,321,706,500 590 180.769 1,175 T/J 4,700 1,170 B 29,800 258 PTRO Petrosea Tbk. 1,790 1,790 1,700 1,720 -70 2,159,600 3,740,765,500 704 1,376.000 1,725 J 10,000 1,720 T/B 10,900 259 PTSN Sat Nusapersada Tbk 232 228 216 218 -14 3,980,800 881,008,000 495 112.759 220 J 49,500 218 T/B 564,600 260 PWON Pakuwon Jati Tbk. 402 400 380 382 -20 141,683,400 55,039,827,000 8,537 1,472.686 384 J 34,300 382 T/B 2,714,000 261 PZZA Sarimelati Kencana Tbk. 625 625 610 620 -5 1,228,400 754,743,000 386 56.364 620 T/J 97,900 615 B 11,500 262 RALS Ramayana Lestari Sentosa Tbk. 645 645 610 615 -30 16,062,500 9,958,123,000 2,119 384.375 615 T/J 2,161,400 610 B 2,757,400 263 RDTX Roda Vivatex Tbk 5,550 5,350 5,300 5,300 -250 48,900 259,220,000 2 279.213 6,000 J 100 5,350 B 200 264 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. 422 422 416 420 -2 44,000 18,408,200 37 257.669 420 T/J 300 418 B 1,000 266 RMBA Bentoel Internasional Investama Tbk. 615 600 575 575 -40 112,400 65,342,500 51 4,499.218 575 T/J 48,200 0 B 0 267 ROTI Nippon Indosari Corpindo Tbk. 1,190 1,190 1,165 1,175 -15 977,200 1,146,993,500 124 460.784 1,180 J 8,200 1,170 B 84,800 268 SAMF Saraswanti Anugerah Makmur Tbk. 392 412 390 390 -2 14,700 5,827,600 17 325.000 398 J 500 390 T/B 13,000 269 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,190 2,190 0 100 219,000 1 876.000 2,190 T/J 35,200 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,300 10,100 10,000 10,100 -200 2,500 25,230,000 4 6,516.129 10,100 T/J 2,700 10,000 B 200 271 SCMA Surya Citra Media Tbk. 1,190 1,190 1,150 1,165 -25 19,245,100 22,570,739,000 1,513 527.023 1,170 J 540,600 1,165 T/B 979,800 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 750 750 750 -50 1,000 750,000 4 838.879 750 T/J 300 0 B 0 273 SFAN Surya Fajar Capital Tbk. 965 970 945 955 -10 1,049,600 1,001,780,000 142 507.979 955 T/J 400 950 B 2,300 274 SGRO Sampoerna Agro Tbk. 1,585 1,580 1,540 1,550 -35 190,700 295,661,500 37 66.239 1,550 T/J 38,200 1,545 B 5,000 275 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,600 J 1,400 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 570 570 560 560 -10 436,100 245,875,000 119 400.000 565 J 15,000 560 T/B 13,500 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,460 1,535 1,420 1,480 20 37,290,100 55,527,127,000 10,550 255.172 1,485 J 59,000 1,480 T/B 1,054,800 278 SILO Siloam International Hospitals Tbk. 4,720 4,920 4,680 4,920 200 889,100 4,312,694,000 596 55.878 4,930 J 8,600 4,920 T/B 19,500 279 SIMP Salim Ivomas Pratama Tbk. 346 350 322 328 -18 26,140,500 8,677,154,600 2,301 29.818 328 T/J 801,200 326 B 230,300 280 SIPD Sierad Produce Tbk. 1,055 1,060 1,055 1,055 0 80,400 84,824,500 12 1.172 1,190 J 6,000 1,055 T/B 1,200 281 SKLT Sekar Laut Tbk. 1,300 1,220 1,210 1,210 -90 600 727,000 5 101.303 1,210 T/J 2,400 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,175 5,025 5,075 -50 306,700 1,561,747,500 52 4,413.043 5,075 T/J 700 5,025 B 200 283 SMAR Smart Tbk. 2,950 2,950 2,950 2,950 0 1,000 2,950,000 2 974.691 3,110 J 3,800 2,900 B 100 284 SMBR Semen Baturaja (Persero) Tbk. 590 590 550 550 -40 34,554,200 19,341,723,500 3,448 98.214 550 T/J 725,900 0 B 0 285 SMCB Solusi Bangun Indonesia Tbk. 1,040 1,040 1,025 1,025 -15 37,300 38,555,500 25 1,237.923 1,035 J 2,200 1,025 T/B 23,100 286 SMRA Summarecon Agung Tbk. 620 625 590 615 -5 42,416,800 25,844,496,500 1,764 1,010.516 615 T/J 3,614,900 610 B 57,700 287 SMSM Selamat Sempurna Tbk. 1,195 1,195 1,170 1,185 -10 3,193,200 3,777,545,000 681 3,165.149 1,185 T/J 500 1,180 B 15,300 288 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. 452 450 438 438 -14 163,700 72,319,800 137 37.759 446 J 33,100 440 B 900 290 SQMI Wilton Makmur Indonesia Tbk. 163 164 157 160 -3 10,053,000 1,605,481,000 789 90.920 160 T/J 49,400 159 B 76,800 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 131 140 129 129 -2 45,100 5,874,300 6 137.672 139 J 2,200 129 T/B 11,200 292 SRIL Sri Rejeki Isman Tbk. 220 220 208 212 -8 35,594,800 7,569,773,000 1,971 88.333 212 T/J 153,800 210 B 2,569,600 293 SRTG Saratoga Investama Sedaya Tbk. 2,840 2,890 2,850 2,850 10 42,400 121,000,000 24 51.818 2,860 J 4,200 2,850 T/B 100 294 SSIA Surya Semesta Internusa Tbk. 416 436 406 414 -2 88,209,200 36,587,132,000 5,099 169.846 416 J 862,800 414 T/B 1,497,700 295 SSMS Sawit Sumbermas Sarana Tbk. 845 845 820 825 -20 5,430,300 4,546,974,000 164 123.134 835 J 100,000 825 T/B 300 296 STTP Siantar Top Tbk. 7,100 6,750 6,750 6,750 -350 100 675,000 1 3,988.654 8,000 J 100 6,825 B 100 297 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 298 SUPR Solusi Tunas Pratama Tbk. 4,140 0 0 4,140 0 0 0 0 127.151 4,160 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 500 2,880 B 200 300 TAMU Pelayaran Tamarin Samudra Tbk. 57 57 54 55 -2 1,499,700 83,143,200 143 502.513 56 J 102,700 55 T/B 4,500 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 52,200 2,610,000 5 47.170 50 T/J 74,127,400 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,240 1,255 1,200 1,230 -10 49,833,000 61,370,114,000 3,649 303.704 1,235 J 451,000 1,230 T/B 5,500 303 TBLA Tunas Baru Lampung Tbk. 810 810 755 775 -35 9,962,900 7,823,683,000 1,415 176.477 780 J 37,500 775 T/B 43,900 304 TCID Mandom Indonesia Tbk. 6,700 6,750 6,600 6,675 -25 107,800 719,645,000 15 654.720 6,675 T/J 64,400 6,600 B 2,000 305 TCPI Transcoal Pacific Tbk. 4,530 4,650 4,460 4,640 110 10,697,800 48,138,061,000 7,798 3,362.319 4,640 T/J 8,600 4,630 B 19,300 306 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 444,500 622,300,000 7 127.854 0 J 0 0 B 0 307 TFCO Tifico Fiber Indonesia Tbk. 298 302 302 302 4 9,800 2,959,600 1 68.437 0 J 0 302 T/B 5,700 308 TGKA Tigaraksa Satria Tbk. 7,850 7,850 7,850 7,850 0 100 785,000 1 6,450.818 7,850 T/J 100 7,700 B 200 309 TINS Timah Tbk. 835 820 795 805 -30 42,769,600 34,426,513,000 2,727 411.350 810 J 174,600 805 T/B 2,991,200 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,775 6,725 6,450 6,500 -275 6,693,100 43,890,835,000 3,830 401.884 6,525 J 7,300 6,500 T/B 696,000 311 TOBA Toba Bara Sejahtra Tbk. 416 416 416 416 0 10,100 4,201,600 2 87.786 416 T/J 89,900 388 B 21,700 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,800 90,000 3 80.475 50 T/J 188,588,700 0 B 0 313 TOTL Total Bangun Persada Tbk. 292 292 282 286 -6 3,830,600 1,097,714,800 500 102.794 286 T/J 77,100 284 B 321,300 314 TOTO Surya Toto Indonesia Tbk. 218 218 214 216 -2 91,200 19,754,200 34 700.684 216 T/J 92,900 214 B 13,700 315 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. 246 248 238 240 -6 16,380,200 3,956,039,000 626 120.000 240 T/J 430,800 238 B 132,900 317 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. 420 420 420 420 0 100 42,000 1 250.537 418 J 62,600 0 B 0 319 TSPC Tempo Scan Pacific Tbk. 1,315 1,325 1,290 1,295 -20 442,600 576,199,500 221 231.019 1,295 T/J 16,800 1,290 B 45,300 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,800 1,800 1,675 1,675 -125 87,700 147,330,000 69 43.506 1,675 T/J 39,200 0 B 0 321 TURI Tunas Ridean Tbk. 1,300 1,305 1,305 1,305 5 98,000 127,890,000 8 2,900.000 1,305 T/J 400 1,300 B 52,000 322 UCID Uni-Charm Indonesia Tbk. 1,540 1,535 1,490 1,500 -40 121,000 182,227,000 145 100.000 1,525 J 800 1,500 T/B 2,400 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,755 1,755 1,710 1,715 -40 667,100 1,154,149,500 674 3,325.190 1,715 T/J 21,100 1,710 B 34,900 324 UNIC Unggul Indah Cahaya Tbk. 3,900 3,890 3,890 3,890 -10 100 389,000 1 144.070 3,880 J 200 3,650 B 300 325 URBN Urban Jakarta Propertindo Tbk. 1,335 0 0 1,335 0 0 0 0 111.250 1,335 J 22,500 1,330 B 700 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 186 186 175 178 -8 33,454,500 6,032,022,500 2,360 61.379 179 J 116,900 178 T/B 84,200 327 WIKA Wijaya Karya (Persero) Tbk. 1,225 1,210 1,180 1,195 -30 14,887,600 17,759,040,500 2,394 307.156 1,200 J 31,300 1,195 T/B 512,000 328 WOOD Integra Indocabinet Tbk. 410 408 388 400 -10 20,842,200 8,316,322,800 2,017 153.846 400 T/J 7,500 398 B 145,800 329 WSBP Waskita Beton Precast Tbk. 162 162 155 159 -3 34,069,300 5,381,054,500 2,368 32.449 159 T/J 1,395,700 158 B 16,600 330 WSKT Waskita Karya (Persero) Tbk. 630 630 605 615 -15 15,926,700 9,769,553,500 1,918 165.992 615 T/J 1,322,600 610 B 1,651,900 331 WTON Wijaya Karya Beton Tbk. 264 264 252 252 -12 5,335,300 1,365,564,000 820 42.712 254 J 192,200 252 T/B 1,330,100 332 ZINC Kapuas Prima Coal Tbk. 143 146 139 141 -2 675,148,600 95,615,895,700 7,559 502.656 141 T/J 2,117,300 140 B 9,754,900 Total 5,852,125,500 3,439,812,483,600 397,617 3,177,672,000 236,258,500 Jakarta, 09 September 2020 Trading Division