List of Securities Quotation: IDX SMC Composite Date: Thursday, 10 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. 10,525 10,500 9,800 9,825 -700 4,807,400 47,757,645,000 3,061 798.158 9,900 J 2,000 9,825 T/B 515,400 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. 850 875 825 845 -5 4,500 3,740,500 7 22.533 830 J 8,000 805 B 500 4 ACES Ace Hardware Indonesia Tbk. 1,580 1,495 1,470 1,470 -110 24,540,100 36,103,141,500 4,189 1,792.683 1,470 T/J 7,056,500 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. 585 570 545 545 -40 15,658,100 8,559,851,500 1,782 428.012 545 T/J 1,575,800 0 B 0 6 ADMF Adira Dinamika Multi Finance Tbk. 7,575 7,550 7,050 7,050 -525 572,300 4,059,262,500 744 303.226 7,075 J 3,300 7,050 T/B 28,200 7 ADRO Adaro Energy Tbk. 1,200 1,190 1,120 1,120 -80 104,709,600 119,281,727,000 11,685 101.818 1,120 T/J 2,815,300 0 B 0 8 AGII Aneka Gas Industri Tbk. 466 468 434 434 -32 522,200 229,796,600 199 39.455 436 J 1,900 434 T/B 140,200 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 332 330 310 310 -22 24,522,100 7,641,271,800 1,803 506.470 310 T/J 33,684,900 0 B 0 10 AGRS Bank IBK Indonesia Tbk. 193 193 180 180 -13 65,700 12,001,000 19 163.636 180 T/J 51,400 0 B 0 11 AKRA AKR Corporindo Tbk. 2,830 2,790 2,640 2,640 -190 14,307,000 38,457,024,000 2,735 2,104.072 2,650 J 71,900 2,640 T/B 8,900 12 AMAG Asuransi Multi Artha Guna Tbk. 202 200 188 198 -4 636,400 121,528,700 100 188.571 198 T/J 137,000 188 B 559,900 13 AMAR Bank Amar Indonesia Tbk. 348 340 324 324 -24 125,800 41,370,000 59 186.207 324 T/J 393,200 0 B 0 14 AMFG Asahimas Flat Glass Tbk. 2,500 2,490 2,330 2,330 -170 6,700 15,893,000 8 95.102 2,480 J 2,500 2,340 B 5,000 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,110 2,120 1,995 2,000 -110 132,200 272,454,500 61 105.263 2,120 J 29,700 1,995 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. 700 705 685 690 -10 1,736,700 1,199,518,000 199 1,760.698 690 T/J 206,200 685 B 1,200 17 ANJT Austindo Nusantara Jaya Tbk. 530 530 500 500 -30 200 103,000 2 41.667 530 J 200 500 T/B 100 18 ANTM Aneka Tambang Tbk. 795 790 740 740 -55 121,922,400 91,662,180,000 11,859 487.901 740 T/J 2,610,400 0 B 0 19 APIC Pacific Strategic Financial Tbk. 835 830 815 815 -20 29,743,900 24,645,419,500 1,717 866.874 815 T/J 67,900 810 B 134,900 20 APLN Agung Podomoro Land Tbk. 113 113 106 106 -7 33,998,000 3,615,720,400 903 29.041 106 T/J 9,682,000 0 B 0 21 ARII Atlas Resources Tbk. 438 450 438 438 0 12,100 5,316,800 4 29.200 446 J 38,200 0 B 0 22 ARNA Arwana Citramulia Tbk. 442 440 420 438 -4 1,418,100 611,676,600 159 2,976.959 438 T/J 1,922,300 424 B 20,000 23 ARTO Bank Jago Tbk. 2,740 2,740 2,550 2,700 -40 695,400 1,841,497,000 149 13,607.499 2,700 T/J 200,000 2,600 B 10,000 24 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,050 1,035 1,035 -15 4,400 4,598,000 5 1,916.667 1,045 J 4,400 1,030 B 800 25 ASRI Alam Sutera Realty Tbk. 120 120 112 112 -8 70,257,800 7,914,254,400 1,747 106.667 112 T/J 23,156,100 0 B 0 26 ASSA Adi Sarana Armada Tbk. 525 520 490 490 -35 9,633,900 4,747,234,000 906 125.641 490 T/J 2,232,000 0 B 0 27 ATIC Anabatic Technologies Tbk. 660 660 660 660 0 100 66,000 1 94.286 615 J 3,500 0 B 0 28 AUTO Astra Otoparts Tbk. 870 870 810 815 -55 2,876,100 2,362,702,000 849 737.090 815 T/J 88,700 810 B 102,000 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 500 25,000 1 57.388 50 T/J 43,726,200 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 16,200 6,447,600 10 293.435 410 J 5,000 398 T/B 8,200 31 BALI Bali Towerindo Sentra Tbk. 885 875 830 875 -10 600 520,500 3 1,093.750 875 T/J 600 830 B 500 32 BBKP Bank Bukopin Tbk. 262 258 244 244 -18 157,582,300 38,549,728,400 4,618 73.167 244 T/J 81,281,000 0 B 0 33 BBMD Bank Mestika Dharma Tbk. 1,470 1,470 1,470 1,470 0 200 294,000 1 106.522 1,470 T/J 200 1,370 B 200 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,410 1,365 1,315 1,315 -95 54,820,900 72,462,326,000 5,527 171.522 1,315 T/J 30,695,800 0 B 0 35 BBYB Bank Yudha Bhakti Tbk. 266 270 266 270 4 8,400 2,267,600 6 274.893 270 T/J 41,700 0 B 0 36 BCAP MNC Kapital Indonesia Tbk. 127 127 120 126 -1 1,193,200 147,350,700 229 357.325 127 J 137,500 125 B 150,000 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,000 38 BDMN Bank Danamon Indonesia Tbk. 2,370 2,390 2,210 2,210 -160 6,654,000 14,845,123,000 1,720 1.248 2,220 J 55,200 2,210 T/B 17,900 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,500 75,000 4 217.306 50 T/J 1,447,498,800 0 B 0 40 BELL Trisula Textile Industries Tbk. 150 150 146 150 0 1,313,400 193,647,700 157 500.000 151 J 184,700 147 B 300 41 BEST Bekasi Fajar Industrial Estate Tbk. 163 164 152 152 -11 165,356,400 25,424,374,300 4,127 89.412 152 T/J 60,546,200 0 B 0 42 BFIN BFI Finance Indonesia Tbk. 392 380 366 370 -22 41,875,500 15,470,906,800 2,003 1,896.075 370 T/J 45,700 368 B 587,000 43 BHAT Bhakti Multi Artha Tbk. 500 505 486 490 -10 152,353,300 75,370,406,100 2,955 475.728 490 T/J 19,100 488 B 135,300 44 BHIT MNC Investama Tbk. 50 50 50 50 0 300 15,000 3 146.220 50 T/J 105,589,200 0 B 0 45 BINA Bank Ina Perdana Tbk. 825 825 800 800 -25 404,600 323,789,500 35 451.988 805 J 8,800 800 T/B 214,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 100 5,000 1 35.714 50 T/J 61,653,300 0 B 0 47 BIRD Blue Bird Tbk. 1,030 1,010 960 960 -70 1,112,000 1,067,588,000 154 14.769 960 T/J 8,403,500 0 B 0 48 BISI BISI International Tbk. 920 920 860 900 -20 2,924,600 2,568,386,500 339 450.000 900 T/J 33,300 875 B 1,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,005 995 935 935 -70 18,366,000 17,278,984,000 2,894 155.833 935 T/J 5,523,100 0 B 0 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 570 560 535 535 -35 26,180,000 14,139,022,000 5,972 124.419 540 J 408,300 535 T/B 347,000 51 BKSL Sentul City Tbk. 50 50 50 50 0 2,800 140,000 9 3.455 50 T/J 268,600,200 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 71 73 70 73 2 700 50,000 7 167.508 73 T/J 131,000 70 B 14,900 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 700 35,000 2 0.658 50 T/J 178,244,800 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,350 0 0 3,350 0 0 0 0 223.333 3,350 J 300 3,120 B 100 55 BMAS Bank Maspion Indonesia Tbk. 276 264 262 262 -14 56,000 14,767,400 17 81.875 270 J 300 262 T/B 25,200 56 BMTR Global Mediacom Tbk. 276 276 258 258 -18 49,986,600 12,944,833,600 2,020 209.995 258 T/J 60,255,100 0 B 0 57 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 108,745,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 790 785 735 735 -55 8,297,100 6,136,197,500 1,384 5.427 735 T/J 2,940,300 0 B 0 59 BNII Bank Maybank Indonesia Tbk. 218 218 204 204 -14 9,631,300 1,976,625,200 648 2.431 204 T/J 58,400 0 B 0 60 BNLI Bank Permata Tbk. 1,325 1,330 1,320 1,325 0 19,026,300 25,208,954,000 262 14.426 1,325 T/J 2,643,100 1,320 B 21,305,000 61 BOGA Bintang Oto Global Tbk. 1,395 1,395 1,360 1,360 -35 104,312,500 143,419,330,500 4,005 1,320.388 1,360 T/J 29,300 1,355 B 122,000 62 BOLT Garuda Metalindo Tbk. 680 0 0 680 0 0 0 0 123.636 680 J 100 635 B 100 63 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 27,100 32,520,000 2 1,279.727 1,205 J 15,000 1,200 T/B 171,400 64 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 65 BRAM Indo Kordsa Tbk. 4,500 4,490 4,190 4,190 -310 6,000 25,572,000 6 163.070 4,590 J 100 4,190 T/B 100 66 BRIS Bank BRIsyariah Tbk. 910 910 850 850 -60 128,294,900 109,516,584,500 11,431 166.667 850 T/J 94,711,300 0 B 0 67 BRMS Bumi Resources Minerals Tbk. 54 54 51 51 -3 222,359,400 11,571,954,500 927 8.031 51 T/J 18,564,400 0 B 0 68 BSDE Bumi Serpong Damai Tbk. 715 700 665 665 -50 85,831,200 57,602,047,500 3,686 130.263 665 T/J 3,562,200 0 B 0 69 BSIM Bank Sinarmas Tbk. 500 496 496 496 -4 2,500 1,240,000 3 338.292 496 T/J 14,600 492 B 2,500 70 BSSR Baramulti Suksessarana Tbk. 1,465 1,465 1,365 1,395 -70 67,900 93,805,000 60 71.538 1,395 T/J 600 0 B 0 71 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 100 5,000 1 383.083 50 T/J 10,149,100 0 B 0 73 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 74 BTPN Bank BTPN Tbk. 2,200 2,200 2,050 2,050 -150 185,100 381,291,000 257 396.855 2,080 J 5,800 2,050 T/B 4,500 75 BTPS Bank BTPN Syariah Tbk. 3,650 3,450 3,400 3,400 -250 20,253,500 68,900,515,000 2,715 348.718 3,400 T/J 5,845,400 0 B 0 76 BUKK Bukaka Teknik Utama Tbk. 790 780 735 735 -55 28,900 21,289,500 27 124.576 735 T/J 132,100 0 B 0 77 BULL Buana Lintas Lautan Tbk. 324 328 302 302 -22 198,182,000 62,128,517,000 5,551 29.533 302 T/J 12,548,700 0 B 0 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 949,200 47,460,000 116 2.902 50 T/J 221,452,700 0 B 0 79 BWPT Eagle High Plantations Tbk. 105 104 98 98 -7 39,547,400 3,890,834,100 1,159 21.433 98 T/J 37,544,400 0 B 0 80 BYAN Bayan Resources Tbk. 12,000 12,800 11,175 11,175 -825 5,800 66,050,000 14 192.672 11,900 J 500 11,175 T/B 600 81 CAMP Campina Ice Cream Industry Tbk. 276 280 258 258 -18 621,200 162,101,200 186 78.182 258 T/J 933,400 0 B 0 82 CARE Metro Healthcare Indonesia Tbk. 344 344 328 330 -14 120,451,500 40,509,841,000 2,016 320.388 332 J 205,300 330 T/B 72,700 83 CASA Capital Financial Indonesia Tbk. 390 390 382 384 -6 276,800 106,338,600 30 701.536 386 J 19,600 382 B 22,400 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,850 1,845 1,725 1,725 -125 282,200 497,370,500 232 356.405 1,725 T/J 28,900 0 B 0 85 CENT Centratama Telekomunikasi Indonesia Tbk. 130 131 121 121 -9 19,171,000 2,328,410,300 298 774.400 121 T/J 3,568,100 0 B 0 86 CITA Cita Mineral Investindo Tbk. 1,980 1,980 1,980 1,980 0 200 396,000 1 7,184.847 1,970 J 2,000 0 B 0 87 CLAY Citra Putra Realty Tbk. 1,950 1,940 1,940 1,940 -10 100 194,000 1 1,077.778 1,940 T/J 400 0 B 0 88 CLEO Sariguna Primatirta Tbk. 505 505 470 470 -35 13,751,900 6,526,487,600 2,216 2,043.478 470 T/J 3,256,300 0 B 0 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,080 1,075 1,005 1,005 -75 141,200 142,455,500 121 96.167 1,005 T/J 27,000 0 B 0 90 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 91 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 0 J 0 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 330 330 310 310 -20 1,300 425,000 4 156.435 324 J 39,900 310 T/B 800 93 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 94 CTRA Ciputra Development Tbk. 710 690 665 665 -45 27,760,300 18,518,361,000 1,861 148.890 665 T/J 26,804,400 0 B 0 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. 1,635 1,630 1,625 1,625 -10 4,100 6,670,500 5 3,261.611 1,625 T/J 100 1,620 B 900 97 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 304,135,300 0 B 0 98 DILD Intiland Development Tbk. 180 180 168 168 -12 26,419,700 4,456,115,400 765 29.275 168 T/J 8,550,800 0 B 0 99 DIVA Distribusi Voucher Nusantara Tbk. 1,800 1,780 1,765 1,765 -35 9,900 17,610,500 7 59.831 1,765 T/J 11,400 0 B 0 100 DLTA Delta Djakarta Tbk. 4,130 4,100 3,850 3,860 -270 376,200 1,453,809,000 374 23,073.704 3,870 J 55,800 3,850 B 94,300 101 DMAS Puradelta Lestari Tbk. 224 220 210 210 -14 47,252,700 9,937,119,800 1,368 100.000 210 T/J 66,500,300 0 B 0 102 DMMX Digital Mediatama Maxima Tbk. 187 187 174 174 -13 1,613,700 283,070,500 231 75.652 174 T/J 4,453,400 0 B 0 103 DMND Diamond Food Indonesia Tbk. 930 925 865 875 -55 349,200 305,910,000 157 95.628 875 T/J 300 865 B 224,200 104 DNAR Bank Oke Indonesia Tbk. 224 250 210 242 18 17,800 4,089,600 25 220.000 242 T/J 6,800 218 B 600 105 DNET Indoritel Makmur Internasional Tbk. 3,340 3,340 3,110 3,290 -50 10,600 33,412,000 17 2,890.046 3,270 J 100 3,250 B 1,000 106 DOID Delta Dunia Makmur Tbk. 262 256 244 244 -18 46,904,200 11,480,878,800 1,753 330.337 244 T/J 15,803,500 0 B 0 107 DSNG Dharma Satya Nusantara Tbk. 446 450 416 416 -30 7,910,700 3,344,884,000 527 112.432 416 T/J 1,210,200 0 B 0 108 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,550 J 1,800 0 B 0 109 DUTI Duta Pertiwi Tbk 3,600 3,600 3,450 3,450 -150 6,800 23,525,000 11 346.978 3,470 J 1,400 3,360 B 400 110 DVLA Darya-Varia Laboratoria Tbk. 2,410 2,460 2,340 2,340 -70 28,600 67,603,000 39 861.334 2,340 T/J 13,300 2,330 B 2,500 111 DWGL Dwi Guna Laksana Tbk. 206 202 200 202 -4 49,900 10,078,800 7 134.667 200 J 1,000 0 B 0 112 ELSA Elnusa Tbk. 228 230 214 214 -14 66,091,100 14,282,912,400 3,475 53.500 214 T/J 5,392,500 0 B 0 113 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 6,050 6,450 -50 4,800 30,485,000 9 895.833 6,500 J 4,000 6,450 T/B 6,500 115 EPMT Enseval Putera Megatrading Tbk. 1,850 1,850 1,820 1,850 0 7,800 14,288,000 12 1,294.349 1,850 T/J 5,000 1,820 B 900 116 ERAA Erajaya Swasembada Tbk. 1,660 1,600 1,545 1,545 -115 45,497,900 70,463,381,000 2,197 154.500 1,545 T/J 1,898,000 0 B 0 117 ESSA Surya Esa Perkasa Tbk. 144 143 134 136 -8 11,662,100 1,575,356,400 449 253.207 136 T/J 80,000 135 B 504,000 118 EXCL XL Axiata Tbk. 2,190 2,180 2,040 2,040 -150 27,586,900 56,899,878,000 5,328 103.532 2,040 T/J 3,488,200 0 B 0 119 FAST Fast Food Indonesia Tbk. 945 935 880 885 -60 90,900 80,258,000 100 2,783.632 900 J 2,200 885 T/B 6,200 120 FASW Fajar Surya Wisesa Tbk. 6,900 6,800 6,800 6,800 -100 600 4,080,000 2 1,558.346 6,950 J 500 6,700 B 700 121 FILM MD Pictures Tbk. 204 202 190 190 -14 823,800 157,358,500 148 90.476 190 T/J 8,223,100 0 B 0 122 FISH FKS Multi Agro Tbk. 2,810 2,650 2,650 2,650 -160 200 530,000 1 2,120.000 2,800 J 100 2,630 B 100 123 FMII Fortune Mate Indonesia Tbk 515 482 482 482 -33 100 48,200 1 482.000 515 J 1,200 482 T/B 300 124 FREN Smartfren Telecom Tbk. 87 88 81 81 -6 268,853,800 21,993,908,200 6,357 4.500 81 T/J 114,522,000 0 B 0 125 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. 340 340 332 332 -8 600 200,000 2 39.524 328 J 22,200 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. 250 248 234 234 -16 36,873,400 8,683,728,200 2,073 31.456 234 T/J 20,111,700 0 B 0 128 GJTL Gajah Tunggal Tbk. 510 520 476 476 -34 4,152,700 1,989,081,200 652 93.451 476 T/J 4,296,300 0 B 0 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 79 74 75 -4 12,776,000 972,185,200 573 18.750 76 J 533,900 75 T/B 185,100 130 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,900 17,900 17,900 -75 100 1,790,000 1 3,113.043 17,900 T/J 300 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,285 1,285 1,210 1,220 -65 223,200 278,473,500 153 94.942 1,220 T/J 8,600 1,215 B 1,300 132 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 78.198 138 J 100 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,180 3,230 3,140 3,140 -40 1,751,000 5,507,535,000 220 84.865 3,160 J 500 3,140 T/B 468,500 135 HERO Hero Supermarket Tbk. 825 825 770 825 0 20,200 15,994,000 24 1,722.051 820 J 2,700 785 B 200 136 HEXA Hexindo Adiperkasa Tbk. 3,580 3,580 3,430 3,440 -140 1,518,200 5,235,883,000 409 1,053.083 3,450 J 15,000 3,440 T/B 169,000 137 HITS Humpuss Intermoda Transportasi Tbk. 472 472 442 442 -30 4,200 1,967,400 6 680.000 472 J 5,900 442 T/B 900 138 HOKI Buyung Poetra Sembada Tbk. 735 740 685 690 -45 14,542,500 10,044,887,000 1,387 222.581 690 T/J 182,100 685 B 248,100 139 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. 222 220 208 210 -12 2,131,200 449,699,400 202 70.000 210 T/J 427,200 208 B 172,200 141 HRUM Harum Energy Tbk. 1,620 1,625 1,510 1,515 -105 7,143,800 10,952,133,000 2,377 29.135 1,520 J 5,500 1,515 T/B 2,100 142 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 7,875 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 128 134 120 121 -7 247,500 30,534,600 93 115.238 122 J 10,000 121 T/B 10,000 144 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 145 IMAS Indomobil Sukses Internasional Tbk. 750 730 700 700 -50 4,659,400 3,273,760,500 611 98.523 700 T/J 8,242,100 0 B 0 146 IMJS Indomobil Multi Jasa Tbk. 272 270 254 254 -18 17,746,400 4,519,964,600 645 50.800 254 T/J 12,121,500 0 B 0 147 IMPC Impack Pratama Industri Tbk. 1,230 1,225 1,190 1,190 -40 421,900 512,661,500 69 313.158 1,210 J 28,100 1,185 B 25,100 148 INAF Indofarma Tbk. 3,060 3,060 2,850 2,850 -210 3,055,800 8,750,342,000 1,426 1,140.000 2,850 T/J 1,974,900 0 B 0 149 INCO Vale Indonesia Tbk. 3,770 3,700 3,550 3,650 -120 11,335,100 41,166,834,000 3,761 1,489.796 3,650 T/J 673,900 3,640 B 73,000 150 INDR Indo-Rama Synthetics Tbk. 2,180 2,220 2,150 2,160 -20 983,900 2,134,929,000 42 290.913 2,170 J 183,100 2,160 T/B 491,300 151 INDS Indospring Tbk. 2,000 1,965 1,880 1,900 -100 18,500 34,829,500 18 178.125 1,900 T/J 8,500 1,885 B 100 152 INDY Indika Energy Tbk. 960 950 895 895 -65 10,403,000 9,353,393,000 1,807 30.339 895 T/J 4,536,700 0 B 0 153 INKP Indah Kiat Pulp & Paper Tbk. 8,775 8,600 8,175 8,175 -600 12,281,800 101,035,832,500 5,680 421.246 8,175 T/J 2,393,200 0 B 0 154 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 680 J 100 655 B 1,100 155 INPS Indah Prakasa Sentosa Tbk. 1,470 1,470 1,370 1,370 -100 390,100 571,570,000 76 496.377 1,370 T/J 113,100 0 B 0 156 INRU Toba Pulp Lestari Tbk. 785 785 785 785 0 500 392,500 1 7.970 780 J 10,800 740 B 1,100 157 INTP Indocement Tunggal Prakarsa Tbk. 11,650 11,150 10,850 10,850 -800 4,896,000 53,266,520,000 2,775 434.000 10,850 T/J 2,686,600 0 B 0 158 IPCM Jasa Armada Indonesia Tbk. 218 218 204 218 0 807,200 169,109,800 91 57.368 220 J 5,600 218 T/B 4,300 159 IPTV MNC Vision Networks Tbk. 296 328 276 328 32 35,768,700 10,672,357,400 1,813 136.667 328 T/J 3,450,200 326 B 72,500 160 ISAT Indosat Tbk. 2,220 2,220 2,080 2,080 -140 5,892,300 12,489,183,000 1,988 148.571 2,080 T/J 390,000 2,070 B 602,600 161 ITMG Indo Tambangraya Megah Tbk. 8,375 8,300 7,800 7,800 -575 7,230,600 57,392,267,500 5,198 55.714 7,825 J 102,100 7,800 T/B 718,700 162 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,900 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. 505 480 470 470 -35 12,200 5,735,000 6 266.606 470 T/J 13,300 0 B 0 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 318 340 0 84,700 28,065,400 17 281.417 340 T/J 189,100 338 B 50,000 166 JPFA Japfa Comfeed Indonesia Tbk. 1,145 1,140 1,065 1,065 -80 27,727,100 29,798,805,000 3,653 291.143 1,065 T/J 7,253,100 0 B 0 167 JRPT Jaya Real Property Tbk. 432 430 404 410 -22 4,350,100 1,791,346,200 473 394.231 414 J 700 410 T/B 35,300 168 JSMR Jasa Marga (Persero) Tbk. 3,500 3,330 3,260 3,260 -240 15,435,800 50,407,386,000 2,860 192.239 3,260 T/J 18,345,100 0 B 0 169 JSPT Jakarta Setiabudi Internasional Tbk. 1,005 1,000 1,000 1,000 -5 4,700 4,700,000 1 215.369 1,005 J 2,300 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. 800 815 800 810 10 245,200 197,293,000 42 1,800.000 810 T/J 1,400 800 B 31,700 171 KAEF Kimia Farma Tbk. 2,980 3,010 2,780 2,780 -200 14,436,300 40,356,324,000 4,322 2,780.000 2,780 T/J 2,834,000 0 B 0 172 KBAG Karya Bersama Anugerah Tbk. 84 85 79 80 -4 26,376,600 2,096,254,400 1,125 80.000 81 J 553,000 80 T/B 1,665,200 173 KBLI KMI Wire & Cable Tbk. 308 308 288 288 -20 5,445,000 1,577,784,800 542 34.994 288 T/J 245,100 0 B 0 174 KEEN Kencana Energi Lestari Tbk. 318 310 296 296 -22 2,729,400 812,426,200 181 74.747 296 T/J 31,100 0 B 0 175 KEJU Mulia Boga Raya Tbk. 1,225 1,225 1,150 1,150 -75 524,100 616,779,000 129 153.333 1,150 T/J 25,000 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. 144 142 134 137 -7 5,698,300 785,594,500 206 4.753 138 J 74,500 137 T/B 400 177 KINO Kino Indonesia Tbk. 2,990 2,970 2,790 2,940 -50 511,600 1,464,271,000 185 77.368 2,940 T/J 3,100 2,900 B 145,800 178 KMTR Kirana Megatara Tbk. 308 308 304 306 -2 6,700 2,046,400 11 66.812 308 J 881,800 306 T/B 1,200 179 KOTA DMS Propertindo Tbk. 595 605 580 605 10 9,142,000 5,415,257,000 510 302.500 605 T/J 740,600 595 B 120,000 180 KPIG MNC Land Tbk. 104 105 99 103 -1 4,572,000 464,291,300 286 221.634 103 T/J 630,400 102 B 700,000 181 KRAS Krakatau Steel (Persero) Tbk. 374 368 348 348 -26 20,595,900 7,200,598,600 1,599 43.264 348 T/J 35,623,100 0 B 0 182 KREN Kresna Graha Investama Tbk. 115 113 107 107 -8 5,967,500 641,107,900 276 1,113.192 107 T/J 19,559,500 0 B 0 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,475 5,250 5,150 5,150 -325 500 2,585,000 5 85.124 5,500 J 200 5,100 B 700 184 LINK Link Net Tbk. 2,140 2,140 1,995 2,010 -130 4,190,300 8,416,534,500 2,224 125.625 2,010 T/J 128,300 2,000 B 5,000 185 LPCK Lippo Cikarang Tbk 855 840 800 800 -55 1,006,500 807,390,000 224 90.197 800 T/J 1,334,300 0 B 0 186 LPKR Lippo Karawaci Tbk. 133 133 124 124 -9 59,276,800 7,453,389,600 1,151 40.042 124 T/J 57,428,700 0 B 0 187 LPPF Matahari Department Store Tbk. 1,245 1,245 1,160 1,160 -85 12,081,700 14,068,886,500 1,040 26.285 1,160 T/J 29,925,000 0 B 0 188 LSIP PP London Sumatra Indonesia Tbk. 960 945 895 895 -65 52,225,200 46,975,668,000 3,505 230.968 895 T/J 6,718,500 0 B 0 189 MAIN Malindo Feedmill Tbk. 590 590 550 550 -40 9,190,000 5,098,505,500 1,323 312.500 550 T/J 2,351,800 0 B 0 190 MAPA Map Aktif Adiperkasa Tbk. 2,130 2,000 1,985 1,985 -145 4,317,300 8,570,497,500 379 94.524 1,985 T/J 1,525,700 0 B 0 191 MAPB MAP Boga Adiperkasa Tbk. 1,290 1,230 1,200 1,200 -90 34,200 41,308,000 27 71.429 1,200 T/J 38,700 0 B 0 192 MAPI Mitra Adiperkasa Tbk. 650 640 605 605 -45 24,182,200 14,633,713,500 1,211 970.874 605 T/J 51,428,500 0 B 0 193 MARK Mark Dynamics Indonesia Tbk. 790 790 735 735 -55 1,789,500 1,357,018,500 279 1,470.000 735 T/J 740,100 0 B 0 194 MASA Multistrada Arah Sarana Tbk. 545 585 540 580 35 2,000 1,147,000 8 412.400 580 T/J 200 525 B 200 195 MAYA Bank Mayapada Internasional Tbk. 6,250 6,250 5,900 5,900 -350 300 1,805,000 3 2,682.586 7,500 J 100 5,825 B 1,000 196 MBAP Mitrabara Adiperdana Tbk. 2,080 2,160 1,960 1,980 -100 476,900 946,775,000 419 152.308 1,985 J 5,100 1,980 T/B 43,200 197 MCAS M Cash Integrasi Tbk. 1,535 1,500 1,430 1,430 -105 1,664,000 2,380,826,000 159 103.249 1,430 T/J 4,586,500 0 B 0 198 MCOR Bank China Construction Bank Indonesia Tbk. 128 128 120 120 -8 9,688,300 1,167,101,400 360 107.631 120 T/J 1,332,200 0 B 0 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 3,468,800 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,650 1,670 1,560 1,570 -80 79,504,300 126,741,148,500 13,419 409.396 1,570 T/J 442,600 1,565 B 72,200 201 MEDC Medco Energi Internasional Tbk. 462 464 430 430 -32 69,074,400 30,504,110,000 4,221 892.950 430 T/J 18,994,400 0 B 0 202 MEGA Bank Mega Tbk. 7,275 7,250 6,775 6,800 -475 6,900 47,307,500 23 4,956.702 7,000 J 500 6,800 T/B 1,000 203 MERK Merck Tbk. 2,850 2,840 2,680 2,690 -160 224,900 608,306,000 179 7,092.573 2,700 J 32,800 2,690 T/B 4,700 204 META Nusantara Infrastructure Tbk. 106 106 100 106 0 485,100 50,131,200 47 32.114 105 J 800 102 B 10,100 205 MFIN Mandala Multifinance Tbk. 1,065 1,050 1,010 1,050 -15 41,000 42,894,500 9 1,076.923 1,050 T/J 26,700 0 B 0 206 MGRO Mahkota Group Tbk. 795 790 740 785 -10 1,366,100 1,054,288,000 170 348.889 790 J 51,400 780 B 88,800 207 MIDI Midi Utama Indonesia Tbk. 1,350 0 0 1,350 0 0 0 0 490.909 1,350 J 100 1,260 B 50,300 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,340 2,330 2,210 2,240 -100 18,693,400 42,253,687,000 1,975 131.882 2,240 T/J 67,300 2,230 B 4,000 209 MKPI Metropolitan Kentjana Tbk. 16,000 16,000 15,700 15,700 -300 800 12,640,000 5 747.619 16,400 J 200 0 B 0 210 MLBI Multi Bintang Indonesia Tbk. 9,075 9,025 8,450 8,475 -600 118,400 1,012,707,500 151 53,980.892 8,475 T/J 53,800 0 B 0 211 MLPT Multipolar Technology Tbk. 580 590 545 560 -20 203,600 113,437,000 176 116.667 560 T/J 4,300 555 B 200 212 MMLP Mega Manunggal Property Tbk. 256 254 240 242 -14 16,476,900 3,962,121,200 1,080 41.368 242 T/J 1,058,300 240 B 24,700 213 MNCN Media Nusantara Citra Tbk. 830 820 775 775 -55 122,833,700 96,172,226,500 7,841 86.111 775 T/J 2,842,400 0 B 0 214 MOLI Madusari Murni Indah Tbk. 900 900 860 900 0 25,100 22,436,000 7 155.172 900 T/J 484,700 860 B 500 215 MPMX Mitra Pinasthika Mustika Tbk. 446 446 416 416 -30 6,814,000 2,867,465,400 1,285 27.733 416 T/J 44,400 0 B 0 216 MPRO Maha Properti Indonesia Tbk. 730 790 685 790 60 3,300 2,578,000 10 718.182 795 J 100 790 T/B 600 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,240 3,980 3,950 3,980 -260 1,200 4,753,000 7 361.003 3,980 T/J 2,300 0 B 0 218 MSIN MNC Studios International Tbk. 284 284 266 274 -10 1,075,900 292,972,400 187 54.800 274 T/J 60,100 272 B 10,000 219 MSKY MNC Sky Vision Tbk. 930 930 865 930 0 22,400 20,435,500 14 61.184 890 J 500 0 B 0 220 MTDL Metrodata Electronics Tbk. 1,670 1,670 1,555 1,555 -115 7,749,000 12,108,659,500 1,717 2,799.381 1,560 J 86,400 1,555 T/B 2,996,700 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 84,974,400 0 B 0 222 MTLA Metropolitan Land Tbk. 390 386 370 370 -20 200 75,600 2 155.560 370 T/J 9,000 366 B 2,600 223 MYOH Samindo Resources Tbk. 1,130 1,160 1,060 1,160 30 265,800 304,976,000 61 138.165 1,160 T/J 53,900 1,120 B 200 224 MYOR Mayora Indah Tbk. 2,480 2,480 2,310 2,410 -70 5,306,600 12,592,153,000 2,360 12,056.028 2,410 T/J 529,600 2,400 B 27,100 225 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. 382 386 356 368 -14 21,154,200 7,868,698,400 1,518 357.282 370 J 26,500 368 T/B 20,500 228 NFCX NFC Indonesia Tbk. 1,590 1,575 1,575 1,575 -15 100 157,500 1 85.135 1,550 J 500 0 B 0 229 NIKL Pelat Timah Nusantara Tbk. 790 795 735 735 -55 1,606,400 1,184,776,000 387 226.154 735 T/J 4,636,400 0 B 0 230 NIRO City Retail Developments Tbk. 140 140 131 140 0 5,698,700 791,975,300 31 133.333 140 T/J 100 137 B 200 231 NISP Bank OCBC NISP Tbk. 745 735 695 705 -40 430,300 302,379,500 129 854.297 710 J 100 705 T/B 50,900 232 NOBU Bank Nationalnobu Tbk. 825 825 800 815 -10 1,800 1,450,000 5 217.333 815 T/J 3,500 810 B 500 233 PALM Provident Agro Tbk. 270 270 252 252 -18 26,800 6,927,800 25 68.877 252 T/J 17,100 0 B 0 234 PBID Panca Budi Idaman Tbk. 915 915 875 895 -20 623,200 551,012,500 208 105.294 895 T/J 19,400 880 B 7,300 235 PBRX Pan Brothers Tbk. 246 244 230 230 -16 139,000 32,055,000 52 407.080 230 T/J 534,300 0 B 0 236 PBSA Paramita Bangun Sarana Tbk. 700 655 655 655 -45 400 262,000 3 54.583 655 T/J 13,800 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. 1,120 1,080 1,045 1,045 -75 123,770,900 130,221,622,000 9,910 348.333 1,045 T/J 59,952,000 0 B 0 238 PGUN Pradiksi Gunatama Tbk. 250 250 234 234 -16 61,400 14,600,200 33 203.478 234 T/J 2,800 0 B 0 239 PLIN Plaza Indonesia Realty Tbk. 2,500 0 0 2,500 0 0 0 0 1,037.387 2,490 J 200 2,350 B 5,300 240 PMJS Putra Mandiri Jembar Tbk. 127 127 119 119 -8 108,700 13,735,800 18 95.200 127 J 14,100 119 T/B 8,400 241 PNBN Bank Pan Indonesia Tbk 780 760 730 740 -40 24,349,900 17,966,369,500 992 1,232.101 740 T/J 230,400 735 B 287,600 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 97,800 4,890,000 9 50.000 50 T/J 11,241,700 0 B 0 243 PNIN Paninvest Tbk. 750 745 700 700 -50 606,000 426,626,000 133 744.364 700 T/J 28,000 0 B 0 244 PNLF Panin Financial Tbk. 199 199 186 186 -13 47,176,100 8,801,725,600 1,576 201.038 186 T/J 14,899,600 0 B 0 245 POLI Pollux Investasi Internasional Tbk. 1,015 1,020 945 990 -25 38,700 38,247,000 66 60.550 990 T/J 2,000 985 B 100 246 POLL Pollux Properti Indonesia Tbk. 5,450 6,300 5,200 5,550 100 1,722,600 9,639,435,000 3,591 902.439 5,550 T/J 14,400 5,525 B 2,300 247 PORT Nusantara Pelabuhan Handal Tbk. 484 600 452 580 96 5,800 2,935,300 11 108.411 555 J 200 0 B 0 248 POWR Cikarang Listrindo Tbk. 600 600 560 560 -40 28,138,200 16,048,023,500 2,664 37.333 560 T/J 121,200 0 B 0 249 PPRE PP Presisi Tbk. 160 160 149 149 -11 4,993,000 755,174,000 1,101 34.651 149 T/J 855,100 0 B 0 250 PPRO PP Properti Tbk. 50 50 50 50 0 155,800 7,790,000 51 108.108 50 T/J 66,717,300 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,990 3,030 2,910 2,990 0 9,200 27,168,000 19 46.000 3,020 J 700 2,910 B 9,800 252 PRIM Royal Prima Tbk. 262 262 246 258 -4 3,400 854,800 7 51.600 256 J 3,000 0 B 0 253 PSAB J Resources Asia Pasifik Tbk. 222 226 208 208 -14 21,135,300 4,451,552,200 1,270 674.821 208 T/J 15,100,300 0 B 0 254 PSGO Palma Serasih Tbk. 100 99 96 96 -4 71,300 6,904,800 15 91.429 96 T/J 25,900 95 B 26,000 255 PTBA Bukit Asam Tbk. 2,040 2,020 1,900 1,900 -140 68,273,200 131,750,930,500 14,444 1,652.174 1,900 T/J 5,918,600 0 B 0 256 PTPP PP (Persero) Tbk. 910 895 850 850 -60 27,233,800 23,223,262,000 2,792 159.774 850 T/J 49,341,300 0 B 0 257 PTPW Pratama Widya Tbk. 1,175 1,160 1,095 1,100 -75 1,042,600 1,155,342,500 431 169.231 1,100 T/J 1,400 1,095 B 17,200 258 PTRO Petrosea Tbk. 1,720 1,700 1,600 1,600 -120 1,725,100 2,772,757,000 683 1,280.000 1,600 T/J 702,700 0 B 0 259 PTSN Sat Nusapersada Tbk 218 220 204 204 -14 2,838,000 587,712,600 355 105.517 204 T/J 1,984,500 0 B 0 260 PWON Pakuwon Jati Tbk. 382 370 356 356 -26 141,655,600 50,553,720,800 6,650 1,372.451 356 T/J 69,346,600 0 B 0 261 PZZA Sarimelati Kencana Tbk. 620 610 580 580 -40 4,193,700 2,433,895,500 586 52.727 580 T/J 1,200 0 B 0 262 RALS Ramayana Lestari Sentosa Tbk. 615 600 575 575 -40 20,561,500 11,822,904,500 1,491 359.375 575 T/J 50,914,200 0 B 0 263 RDTX Roda Vivatex Tbk 5,300 5,325 5,300 5,325 25 800 4,242,500 3 280.530 6,350 J 100 5,200 B 1,000 264 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 265 RISE Jaya Sukses Makmur Sentosa Tbk. 420 420 412 420 0 250,400 104,740,800 59 257.669 420 T/J 5,000 412 B 1,600 266 RMBA Bentoel Internasional Investama Tbk. 575 580 540 540 -35 16,400 8,950,000 15 4,225.352 540 T/J 123,600 0 B 0 267 ROTI Nippon Indosari Corpindo Tbk. 1,175 1,185 1,140 1,180 5 4,806,500 5,666,896,000 346 462.745 1,185 J 10,400 1,175 B 158,400 268 SAMF Saraswanti Anugerah Makmur Tbk. 390 382 376 376 -14 23,000 8,720,200 14 313.333 376 T/J 2,900 374 B 4,400 269 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,190 J 300 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,300 10,000 10,300 200 1,300 13,300,000 5 6,645.161 10,300 T/J 4,000 9,400 B 100 271 SCMA Surya Citra Media Tbk. 1,165 1,135 1,085 1,085 -80 51,367,700 55,905,603,500 1,471 490.833 1,085 T/J 10,111,400 0 B 0 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 750 750 710 710 -40 3,800 2,708,000 9 794.139 750 J 2,400 710 T/B 5,500 273 SFAN Surya Fajar Capital Tbk. 955 950 930 940 -15 1,072,000 1,006,321,500 120 500.000 940 T/J 4,000 935 B 4,200 274 SGRO Sampoerna Agro Tbk. 1,550 1,540 1,500 1,510 -40 125,000 188,926,000 55 64.530 1,510 T/J 15,500 1,505 B 800 275 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,600 J 1,000 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 560 560 525 530 -30 486,600 263,797,000 171 378.571 530 T/J 600 525 B 800 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,480 1,480 1,380 1,385 -95 26,514,000 37,291,402,500 8,977 238.793 1,390 J 82,500 1,385 T/B 469,500 278 SILO Siloam International Hospitals Tbk. 4,920 4,930 4,580 4,590 -330 206,200 952,929,000 258 52.130 4,600 J 300 4,590 T/B 2,000 279 SIMP Salim Ivomas Pratama Tbk. 328 326 306 306 -22 33,947,800 10,437,385,200 1,262 27.818 306 T/J 5,783,100 0 B 0 280 SIPD Sierad Produce Tbk. 1,055 1,055 990 1,005 -50 104,000 104,362,000 31 1.117 1,100 J 2,700 1,000 B 46,500 281 SKLT Sekar Laut Tbk. 1,210 1,135 1,135 1,135 -75 2,300 2,610,500 2 95.024 1,510 J 100 1,135 T/B 2,400 282 SLIS Gaya Abadi Sempurna Tbk. 5,075 5,150 4,970 4,980 -95 360,000 1,809,784,000 65 4,330.435 5,025 J 600 4,980 T/B 500 283 SMAR Smart Tbk. 2,950 2,960 2,800 2,840 -110 1,500 4,344,000 10 938.347 2,950 J 100 2,840 T/B 1,500 284 SMBR Semen Baturaja (Persero) Tbk. 550 550 515 515 -35 5,817,400 3,005,586,000 669 91.964 515 T/J 24,481,600 0 B 0 285 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,015 965 970 -55 106,200 103,672,000 63 1,171.498 975 J 135,500 970 T/B 7,200 286 SMRA Summarecon Agung Tbk. 615 580 575 575 -40 22,918,200 13,179,184,500 839 944.791 575 T/J 53,292,800 0 B 0 287 SMSM Selamat Sempurna Tbk. 1,185 1,185 1,110 1,125 -60 3,083,200 3,464,074,000 866 3,004.888 1,125 T/J 160,100 1,120 B 1,300 288 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,800 J 500 0 B 0 289 SPTO Surya Pertiwi Tbk. 438 438 408 408 -30 260,200 108,194,000 122 35.172 408 T/J 107,600 0 B 0 290 SQMI Wilton Makmur Indonesia Tbk. 160 162 149 149 -11 10,288,100 1,545,125,700 684 84.670 149 T/J 598,800 0 B 0 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 139 129 136 7 4,600 610,700 11 145.143 134 J 4,800 131 B 1,000 292 SRIL Sri Rejeki Isman Tbk. 212 208 198 198 -14 37,283,000 7,430,862,200 2,331 82.500 198 T/J 13,072,900 0 B 0 293 SRTG Saratoga Investama Sedaya Tbk. 2,850 2,790 2,700 2,740 -110 63,700 173,979,000 61 49.818 2,740 T/J 100 2,730 B 28,600 294 SSIA Surya Semesta Internusa Tbk. 414 420 386 386 -28 66,783,400 26,395,696,800 2,893 158.359 386 T/J 1,620,600 0 B 0 295 SSMS Sawit Sumbermas Sarana Tbk. 825 840 800 825 0 400,600 326,469,500 306 123.134 825 T/J 171,100 800 B 400 296 STTP Siantar Top Tbk. 6,750 0 0 6,750 0 0 0 0 3,988.654 7,600 J 200 6,750 B 3,000 297 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 4,100 J 100 3,860 B 100 299 SURE Super Energy Tbk. 2,890 0 0 2,890 0 0 0 0 1,864.516 2,890 J 400 2,880 B 200 300 TAMU Pelayaran Tamarin Samudra Tbk. 55 55 52 52 -3 2,994,600 156,639,400 247 475.103 52 T/J 271,000 0 B 0 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 1,900 95,000 3 47.170 50 T/J 74,716,100 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,230 1,225 1,155 1,205 -25 70,726,900 84,431,798,000 3,826 297.531 1,205 T/J 55,500 1,200 B 5,500 303 TBLA Tunas Baru Lampung Tbk. 775 775 725 725 -50 12,421,200 9,071,943,500 1,190 165.092 725 T/J 115,000 0 B 0 304 TCID Mandom Indonesia Tbk. 6,675 6,675 6,425 6,425 -250 1,600 10,525,000 12 630.199 6,575 J 1,800 6,450 B 600 305 TCPI Transcoal Pacific Tbk. 4,640 4,680 4,320 4,320 -320 8,034,400 35,757,392,000 4,853 3,130.435 4,320 T/J 31,600 0 B 0 306 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 0 J 0 0 B 0 307 TFCO Tifico Fiber Indonesia Tbk. 302 304 284 284 -18 5,700 1,730,600 3 64.358 0 J 0 304 B 5,500 308 TGKA Tigaraksa Satria Tbk. 7,850 7,700 7,325 7,325 -525 1,200 9,080,000 9 6,019.394 0 J 0 0 B 0 309 TINS Timah Tbk. 805 800 750 750 -55 32,893,400 24,949,888,500 2,888 383.246 750 T/J 1,908,300 0 B 0 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,500 6,350 6,050 6,050 -450 8,314,000 50,690,305,000 3,706 374.061 6,050 T/J 3,289,000 0 B 0 311 TOBA Toba Bara Sejahtra Tbk. 416 406 400 404 -12 22,800 9,236,200 12 85.253 404 T/J 95,300 400 B 200 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 700 35,000 3 80.475 50 T/J 187,360,500 0 B 0 313 TOTL Total Bangun Persada Tbk. 286 288 266 266 -20 14,135,000 3,824,023,400 1,021 95.606 266 T/J 2,224,700 0 B 0 314 TOTO Surya Toto Indonesia Tbk. 216 214 202 202 -14 301,200 61,212,000 118 655.270 208 J 7,300 202 T/B 10,800 315 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. 240 240 224 224 -16 7,287,900 1,676,421,400 335 112.000 224 T/J 561,000 0 B 0 317 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 0 0 420 0 0 0 0 250.537 416 J 10,000 0 B 0 319 TSPC Tempo Scan Pacific Tbk. 1,295 1,285 1,215 1,235 -60 1,162,600 1,452,241,500 259 220.315 1,250 J 7,000 1,235 T/B 1,300 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,675 1,620 1,560 1,560 -115 19,700 30,787,000 36 40.519 1,560 T/J 904,500 0 B 0 321 TURI Tunas Ridean Tbk. 1,305 1,300 1,215 1,250 -55 168,500 217,109,500 14 2,777.778 1,290 J 300 1,240 B 2,500 322 UCID Uni-Charm Indonesia Tbk. 1,500 1,500 1,395 1,460 -40 294,800 421,098,000 178 97.333 1,460 T/J 1,000 1,455 B 28,300 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,715 1,715 1,595 1,610 -105 4,905,600 7,909,299,500 2,513 3,121.607 1,615 J 34,900 1,610 T/B 843,100 324 UNIC Unggul Indah Cahaya Tbk. 3,890 3,870 3,760 3,760 -130 1,300 4,910,000 2 139.256 3,850 J 200 3,630 B 500 325 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,330 1,335 0 200 266,500 2 111.250 1,335 T/J 22,500 1,330 B 700 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 178 179 166 166 -12 25,358,100 4,223,327,400 1,809 57.241 166 T/J 1,392,400 0 B 0 327 WIKA Wijaya Karya (Persero) Tbk. 1,195 1,120 1,115 1,115 -80 21,280,300 23,729,224,500 2,242 286.593 1,115 T/J 14,067,800 0 B 0 328 WOOD Integra Indocabinet Tbk. 400 404 372 372 -28 32,532,100 12,134,288,200 1,677 143.077 372 T/J 14,327,800 0 B 0 329 WSBP Waskita Beton Precast Tbk. 159 157 148 148 -11 39,477,900 5,879,469,000 2,448 30.204 148 T/J 10,204,600 0 B 0 330 WSKT Waskita Karya (Persero) Tbk. 615 610 575 575 -40 25,923,600 14,995,392,500 2,908 155.196 575 T/J 14,856,700 0 B 0 331 WTON Wijaya Karya Beton Tbk. 252 252 236 236 -16 13,825,000 3,284,914,400 1,278 40.000 236 T/J 1,414,100 0 B 0 332 ZINC Kapuas Prima Coal Tbk. 141 142 132 134 -7 579,117,300 78,623,514,500 9,346 477.701 134 T/J 3,636,000 133 B 3,257,300 Total 5,282,875,600 3,341,141,817,600 354,124 4,741,737,400 40,253,700 Jakarta, 10 September 2020 Trading Division