List of Securities Quotation: IDX SMC Composite Date: Friday, 11 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. 9,825 10,775 9,400 10,450 625 4,109,600 42,468,970,000 3,246 848.932 10,475 J 20,700 10,450 T/B 539,900 2 ABDA Asuransi Bina Dana Arta Tbk. 6,925 6,850 6,850 6,850 -75 200 1,370,000 2 1,563.859 6,850 T/J 1,400 0 B 0 3 ABMM ABM Investama Tbk. 845 895 805 845 0 1,400 1,156,500 10 22.533 845 T/J 6,800 800 B 2,200 4 ACES Ace Hardware Indonesia Tbk. 1,470 1,560 1,370 1,555 85 22,527,800 33,630,790,500 6,416 1,896.341 1,560 J 96,200 1,555 T/B 1,600 5 ADHI Adhi Karya (Persero) Tbk. 545 575 510 555 10 12,751,100 6,860,522,500 1,700 435.865 555 T/J 8,200 550 B 546,600 6 ADMF Adira Dinamika Multi Finance Tbk. 7,050 7,500 6,625 7,500 450 172,000 1,249,692,500 410 322.581 7,500 T/J 9,400 7,375 B 500 7 ADRO Adaro Energy Tbk. 1,120 1,185 1,080 1,180 60 86,766,800 99,700,846,500 10,644 107.273 1,180 T/J 2,098,200 1,175 B 374,800 8 AGII Aneka Gas Industri Tbk. 434 466 418 466 32 395,100 174,139,000 106 42.364 466 T/J 25,400 458 B 5,400 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 310 320 290 318 8 132,915,100 40,429,945,600 7,331 519.540 318 T/J 2,755,400 316 B 1,176,500 10 AGRS Bank IBK Indonesia Tbk. 180 194 170 183 3 197,800 34,827,400 25 166.364 183 T/J 4,900 173 B 10,000 11 AKRA AKR Corporindo Tbk. 2,640 2,790 2,470 2,750 110 16,700,000 44,424,515,000 2,361 2,191.742 2,750 T/J 46,000 2,740 B 88,200 12 AMAG Asuransi Multi Artha Guna Tbk. 198 198 186 196 -2 184,900 35,572,900 31 186.667 198 J 29,900 196 T/B 600 13 AMAR Bank Amar Indonesia Tbk. 324 344 304 342 18 250,400 78,571,600 52 196.552 342 T/J 10,300 314 B 500 14 AMFG Asahimas Flat Glass Tbk. 2,330 2,450 2,310 2,450 120 6,500 15,261,000 7 100.000 2,560 J 1,000 2,350 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 2,040 1,995 2,040 40 6,600 13,242,500 15 107.368 2,040 T/J 400 1,995 B 1,600 16 AMRT Sumber Alfaria Trijaya Tbk. 690 700 660 695 5 306,900 208,293,500 143 1,773.457 700 J 214,600 695 T/B 5,000 17 ANJT Austindo Nusantara Jaya Tbk. 500 515 500 515 15 600 307,500 3 42.917 525 J 2,200 505 B 500 18 ANTM Aneka Tambang Tbk. 740 780 700 775 35 114,696,400 86,698,421,000 9,824 510.978 780 J 1,950,400 775 T/B 329,800 19 APIC Pacific Strategic Financial Tbk. 815 845 805 845 30 34,971,200 28,558,370,500 2,118 898.783 845 T/J 8,700 830 B 1,700 20 APLN Agung Podomoro Land Tbk. 106 108 99 106 0 39,786,600 4,098,839,800 2,819 29.041 107 J 484,200 106 T/B 172,400 21 ARII Atlas Resources Tbk. 438 440 430 438 0 31,900 13,955,600 10 29.200 438 T/J 4,000 420 B 300 22 ARNA Arwana Citramulia Tbk. 438 438 432 438 0 1,025,100 448,331,200 94 2,976.959 438 T/J 1,331,700 434 B 1,300 23 ARTO Bank Jago Tbk. 2,700 2,720 2,680 2,680 -20 152,100 408,872,000 62 13,506.703 2,680 T/J 22,200 2,670 B 100 24 ASMI Asuransi Kresna Mitra Tbk. 1,035 1,040 1,010 1,040 5 8,700 8,941,500 20 1,925.926 1,040 T/J 400 1,035 B 300 25 ASRI Alam Sutera Realty Tbk. 112 114 105 113 1 95,790,700 10,483,183,100 2,586 107.619 113 T/J 42,100 112 B 6,281,900 26 ASSA Adi Sarana Armada Tbk. 490 520 456 515 25 10,266,600 5,069,699,400 891 132.051 515 T/J 36,200 510 B 230,200 27 ATIC Anabatic Technologies Tbk. 660 640 640 640 -20 100 64,000 1 91.429 630 J 1,800 0 B 0 28 AUTO Astra Otoparts Tbk. 815 865 785 855 40 1,536,300 1,289,717,500 441 773.266 860 J 92,800 855 T/B 38,800 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 10,700 535,000 3 57.388 50 T/J 31,508,200 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 13,200 5,253,600 16 293.435 410 J 6,000 398 T/B 3,700 31 BALI Bali Towerindo Sentra Tbk. 875 0 0 875 0 0 0 0 1,093.750 860 J 5,000 0 B 0 32 BBKP Bank Bukopin Tbk. 244 262 228 250 6 448,895,100 109,500,260,200 11,824 74.966 252 J 6,094,600 250 T/B 67,000 33 BBMD Bank Mestika Dharma Tbk. 1,470 0 0 1,470 0 0 0 0 106.522 1,460 J 800 1,370 B 100 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,370 1,225 1,330 15 160,484,400 209,236,506,000 12,468 173.478 1,335 J 262,900 1,330 T/B 7,671,400 35 BBYB Bank Neo Commerce Tbk. 270 0 0 270 0 0 0 0 274.893 270 J 30,300 260 B 1,000 36 BCAP MNC Kapital Indonesia Tbk. 126 126 121 125 -1 1,194,800 148,290,600 158 354.489 125 T/J 100 124 B 59,700 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 38 BDMN Bank Danamon Indonesia Tbk. 2,210 2,340 2,100 2,210 0 12,404,300 27,476,100,000 2,538 1.248 2,220 J 88,200 2,210 T/B 480,500 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 8,600 430,000 6 217.306 50 T/J 1,122,861,800 0 B 0 40 BELL Trisula Textile Industries Tbk. 150 151 147 151 1 176,700 26,530,300 36 503.333 151 T/J 11,500 148 B 106,300 41 BEST Bekasi Fajar Industrial Estate Tbk. 152 155 142 150 -2 217,476,700 32,329,010,600 5,687 88.235 150 T/J 665,500 149 B 2,832,400 42 BFIN BFI Finance Indonesia Tbk. 370 388 350 382 12 9,933,700 3,744,426,800 786 1,957.569 382 T/J 58,900 380 B 400,300 43 BHAT Bhakti Multi Artha Tbk. 490 496 482 496 6 116,291,300 56,457,011,000 1,997 481.553 496 T/J 197,900 494 B 12,000 44 BHIT MNC Investama Tbk. 50 50 50 50 0 700 35,000 3 146.220 50 T/J 68,535,100 0 B 0 45 BINA Bank Ina Perdana Tbk. 800 820 800 815 15 65,100 52,102,000 12 460.462 815 T/J 8,800 800 B 153,800 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,400 120,000 2 35.714 50 T/J 50,534,800 0 B 0 47 BIRD Blue Bird Tbk. 960 960 895 920 -40 9,626,400 8,744,634,500 913 14.154 920 T/J 1,011,100 915 B 96,500 48 BISI BISI International Tbk. 900 910 875 905 5 711,000 636,466,000 127 452.500 905 T/J 40,100 900 B 20,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 935 975 870 960 25 21,813,500 20,244,492,000 3,924 160.000 960 T/J 196,500 955 B 129,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 570 515 560 25 22,696,000 12,454,347,000 4,588 130.233 565 J 342,000 560 T/B 996,400 51 BKSL Sentul City Tbk. 50 50 50 50 0 1,256,300 62,815,000 19 3.455 50 T/J 162,436,600 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 73 73 71 73 0 2,800 199,000 5 167.508 73 T/J 30,700 71 B 12,800 53 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 163,085,300 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,350 3,350 3,350 3,350 0 100 335,000 1 223.333 0 J 0 3,120 B 100 55 BMAS Bank Maspion Indonesia Tbk. 262 308 252 308 46 1,400 409,600 6 96.250 308 T/J 13,100 260 B 7,800 56 BMTR Global Mediacom Tbk. 258 268 240 250 -8 250,302,300 62,963,314,800 7,637 203.484 252 J 188,500 250 T/B 56,291,400 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 100 5,000 1 0.172 50 T/J 100,299,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 735 765 685 755 20 6,048,500 4,442,452,500 1,403 5.575 760 J 218,200 755 T/B 27,200 59 BNII Bank Maybank Indonesia Tbk. 204 248 192 218 14 74,931,600 17,552,290,200 6,369 2.597 220 J 255,800 218 T/B 82,700 60 BNLI Bank Permata Tbk. 1,325 1,325 1,320 1,320 -5 25,597,900 33,799,425,500 239 14.372 1,325 J 11,840,000 1,320 T/B 26,151,200 61 BOGA Bintang Oto Global Tbk. 1,360 1,380 1,350 1,380 20 116,303,600 158,114,329,000 3,854 1,339.806 1,380 T/J 77,000 1,365 B 200 62 BOLT Garuda Metalindo Tbk. 680 0 0 680 0 0 0 0 123.636 665 J 100 635 B 200 63 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 25,000 30,000,000 1 1,279.727 1,210 J 15,400 1,200 T/B 110,300 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. 4,190 4,250 4,100 4,200 10 10,300 43,255,000 4 163.459 4,200 T/J 400 4,000 B 300 66 BRIS Bank BRIsyariah Tbk. 850 890 795 860 10 490,246,900 412,744,137,500 33,108 168.627 860 T/J 6,272,500 855 B 2,431,400 67 BRMS Bumi Resources Minerals Tbk. 51 53 50 52 1 121,457,800 6,228,767,500 718 8.189 53 J 24,182,900 52 T/B 1,599,200 68 BSDE Bumi Serpong Damai Tbk. 665 695 640 685 20 50,209,600 33,960,022,500 2,876 134.181 690 J 551,000 685 T/B 107,500 69 BSIM Bank Sinarmas Tbk. 496 515 462 462 -34 461,100 213,458,300 82 315.102 462 T/J 93,900 0 B 0 70 BSSR Baramulti Suksessarana Tbk. 1,395 1,460 1,350 1,460 65 24,800 34,267,500 27 74.872 1,460 T/J 47,800 1,340 B 2,000 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 11,650,800 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. 2,050 2,200 1,950 2,180 130 145,100 297,620,000 142 422.021 2,180 T/J 2,400 2,160 B 47,700 75 BTPS Bank BTPN Syariah Tbk. 3,400 3,410 3,170 3,380 -20 25,714,600 85,589,813,000 10,451 346.667 3,380 T/J 518,300 3,370 B 130,200 76 BUKK Bukaka Teknik Utama Tbk. 735 730 685 725 -10 207,900 143,558,000 109 122.881 725 T/J 900 720 B 100 77 BULL Buana Lintas Lautan Tbk. 302 314 282 304 2 242,111,400 71,798,864,200 6,912 29.728 306 J 265,700 304 T/B 47,100 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 1,564,500 78,225,000 159 2.902 50 T/J 177,669,200 0 B 0 79 BWPT Eagle High Plantations Tbk. 98 103 92 100 2 126,076,400 12,282,177,400 3,545 21.871 100 T/J 1,543,200 99 B 3,163,200 80 BYAN Bayan Resources Tbk. 11,175 12,300 12,000 12,300 1,125 2,100 25,320,000 12 212.069 12,850 J 1,000 12,300 T/B 100 81 CAMP Campina Ice Cream Industry Tbk. 258 268 240 256 -2 2,380,300 595,190,400 826 77.576 256 T/J 5,900 254 B 10,000 82 CARE Metro Healthcare Indonesia Tbk. 330 334 324 334 4 167,122,600 55,028,709,600 1,656 324.272 334 T/J 202,400 332 B 103,900 83 CASA Capital Financial Indonesia Tbk. 384 390 384 390 6 3,900 1,506,000 8 712.498 390 T/J 34,100 384 B 19,900 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,725 1,770 1,605 1,740 15 113,000 191,541,500 148 359.504 1,740 T/J 72,700 1,735 B 15,100 85 CENT Centratama Telekomunikasi Indonesia Tbk. 121 126 113 125 4 13,036,800 1,574,781,100 536 800.000 125 T/J 1,287,700 124 B 1,264,600 86 CITA Cita Mineral Investindo Tbk. 1,980 1,970 1,900 1,970 -10 68,700 134,681,000 24 7,148.559 1,985 J 1,600 1,965 B 500 87 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,930 J 2,100 1,820 B 100 88 CLEO Sariguna Primatirta Tbk. 470 490 438 488 18 21,805,100 10,146,061,400 3,473 2,121.739 488 T/J 412,800 486 B 108,500 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,005 1,050 935 1,000 -5 250,400 246,858,500 90 95.688 1,005 J 800 1,000 T/B 1,100 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. 310 330 322 328 18 195,900 63,749,200 7 165.519 328 T/J 42,000 320 B 3,000 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. 665 675 620 660 -5 61,349,200 39,877,717,000 3,675 147.770 665 J 226,200 660 T/B 601,000 95 DAYA Duta Intidaya Tbk. 500 0 0 500 0 0 0 0 279.174 476 J 23,200 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,625 1,625 1,615 1,625 0 5,900 9,559,000 11 3,261.611 1,630 J 900 1,625 T/B 300 97 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 322,949,800 0 B 0 98 DILD Intiland Development Tbk. 168 172 157 166 -2 22,174,000 3,637,460,800 1,087 28.927 168 J 90,000 166 T/B 61,600 99 DIVA Distribusi Voucher Nusantara Tbk. 1,765 1,745 1,670 1,745 -20 138,900 234,838,500 43 59.153 1,745 T/J 20,600 1,675 B 100 100 DLTA Delta Djakarta Tbk. 3,860 4,000 3,700 3,990 130 112,600 434,238,000 166 23,850.798 4,000 J 400 3,990 T/B 300 101 DMAS Puradelta Lestari Tbk. 210 208 196 206 -4 151,790,300 30,581,509,200 4,070 98.095 208 J 1,098,000 206 T/B 3,240,700 102 DMMX Digital Mediatama Maxima Tbk. 174 176 162 168 -6 4,157,000 692,694,700 551 73.043 168 T/J 687,700 167 B 43,200 103 DMND Diamond Food Indonesia Tbk. 875 915 865 915 40 35,900 31,998,000 51 100.000 915 T/J 7,500 905 B 400 104 DNAR Bank Oke Indonesia Tbk. 242 250 242 248 6 193,800 46,924,600 9 225.455 250 J 7,300 226 B 3,500 105 DNET Indoritel Makmur Internasional Tbk. 3,290 3,290 3,200 3,280 -10 2,400 7,790,000 9 2,881.262 3,280 T/J 300 3,250 B 1,000 106 DOID Delta Dunia Makmur Tbk. 244 254 228 250 6 80,285,400 19,381,908,000 3,686 338.460 250 T/J 2,766,600 248 B 383,600 107 DSNG Dharma Satya Nusantara Tbk. 416 446 390 440 24 11,123,800 4,735,800,600 832 118.919 440 T/J 33,300 438 B 154,400 108 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,500 J 100 0 B 0 109 DUTI Duta Pertiwi Tbk 3,450 3,450 3,350 3,370 -80 4,800 16,470,000 9 338.932 3,700 J 400 3,370 T/B 300 110 DVLA Darya-Varia Laboratoria Tbk. 2,340 2,360 2,310 2,350 10 49,900 117,074,000 55 865.015 2,490 J 100 2,350 T/B 10,400 111 DWGL Dwi Guna Laksana Tbk. 202 190 189 189 -13 11,400 2,164,600 4 126.000 204 J 400 190 B 9,400 112 ELSA Elnusa Tbk. 214 222 202 220 6 61,033,500 13,200,741,200 2,865 55.000 222 J 317,300 220 T/B 1,367,300 113 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. 6,450 0 0 6,450 0 0 0 0 895.833 6,300 J 1,600 6,050 B 10,000 115 EPMT Enseval Putera Megatrading Tbk. 1,850 1,850 1,800 1,830 -20 353,700 637,946,000 52 1,280.356 1,830 T/J 10,300 1,820 B 2,500 116 ERAA Erajaya Swasembada Tbk. 1,545 1,590 1,440 1,580 35 18,931,300 29,165,831,500 5,350 158.000 1,580 T/J 496,800 1,575 B 268,900 117 ESSA Surya Esa Perkasa Tbk. 136 144 129 139 3 3,954,000 537,783,100 358 258.792 140 J 22,700 139 T/B 119,500 118 EXCL XL Axiata Tbk. 2,040 2,220 1,920 2,190 150 38,634,100 81,523,568,000 8,870 111.144 2,200 J 57,600 2,190 T/B 76,300 119 FAST Fast Food Indonesia Tbk. 885 950 880 905 20 53,300 47,577,500 50 2,846.539 905 T/J 600 895 B 7,500 120 FASW Fajar Surya Wisesa Tbk. 6,800 0 0 6,800 0 0 0 0 1,558.346 7,150 J 200 6,800 B 500 121 FILM MD Pictures Tbk. 190 188 177 186 -4 6,880,100 1,234,357,900 544 88.571 187 J 115,800 186 T/B 5,900 122 FISH FKS Multi Agro Tbk. 2,650 2,620 2,620 2,620 -30 100 262,000 1 2,096.000 2,650 J 3,000 2,620 T/B 100 123 FMII Fortune Mate Indonesia Tbk 482 464 462 464 -18 1,200 556,600 3 464.000 600 J 1,200 464 T/B 9,000 124 FREN Smartfren Telecom Tbk. 81 82 76 80 -1 541,187,600 42,637,329,000 10,539 4.444 81 J 9,388,400 80 T/B 2,538,000 125 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. 332 366 310 318 -14 9,700 3,094,200 31 37.857 310 J 16,700 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. 234 238 218 232 -2 53,661,300 12,125,029,000 3,028 31.187 232 T/J 196,100 230 B 2,447,000 128 GJTL Gajah Tunggal Tbk. 476 482 444 476 0 8,216,300 3,771,808,200 1,348 93.451 478 J 50,000 476 T/B 153,200 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 75 78 72 75 0 5,540,300 414,179,500 362 18.750 76 J 200,500 75 T/B 118,000 130 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,900 J 300 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,220 1,250 1,150 1,250 30 280,400 335,045,000 183 97.276 1,255 J 7,500 1,250 T/B 700 132 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 78.198 130 J 100 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,140 3,180 3,140 3,170 30 339,900 1,077,508,000 149 85.676 3,190 J 500 3,170 T/B 280,400 135 HERO Hero Supermarket Tbk. 825 825 770 790 -35 161,000 126,860,000 82 1,648.994 820 J 11,000 790 T/B 4,300 136 HEXA Hexindo Adiperkasa Tbk. 3,440 3,500 3,440 3,440 0 1,545,500 5,352,827,000 484 1,053.083 3,460 J 8,500 3,440 T/B 43,600 137 HITS Humpuss Intermoda Transportasi Tbk. 442 440 414 414 -28 6,400 2,805,600 5 636.923 468 J 100 414 T/B 3,100 138 HOKI Buyung Poetra Sembada Tbk. 690 730 665 725 35 26,555,500 18,770,748,500 1,690 233.871 725 T/J 89,200 720 B 38,000 139 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. 210 212 204 210 0 2,156,900 451,162,800 191 70.000 212 J 27,300 210 T/B 600 141 HRUM Harum Energy Tbk. 1,515 1,640 1,435 1,595 80 6,981,100 11,032,268,500 1,983 30.673 1,615 J 500 1,595 T/B 343,900 142 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 9,400 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 121 128 114 123 2 213,900 25,920,600 45 117.143 127 J 38,500 123 T/B 5,900 144 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. 700 705 655 675 -25 24,120,600 16,232,791,000 2,457 95.004 680 J 84,000 675 T/B 274,800 146 IMJS Indomobil Multi Jasa Tbk. 254 256 238 246 -8 19,133,600 4,722,941,600 993 49.200 248 J 44,700 246 T/B 819,800 147 IMPC Impack Pratama Industri Tbk. 1,190 1,215 1,190 1,215 25 799,100 962,014,000 90 319.737 1,220 J 64,900 1,210 B 700 148 INAF Indofarma Tbk. 2,850 2,960 2,660 2,880 30 4,983,300 13,940,813,000 2,655 1,152.000 2,890 J 18,400 2,880 T/B 6,500 149 INCO Vale Indonesia Tbk. 3,650 3,850 3,560 3,820 170 10,864,100 40,802,983,000 3,128 1,559.184 3,820 T/J 334,400 3,810 B 67,300 150 INDR Indo-Rama Synthetics Tbk. 2,160 2,160 2,150 2,160 0 38,300 82,406,000 11 290.913 2,220 J 20,000 2,160 T/B 1,500 151 INDS Indospring Tbk. 1,900 1,990 1,900 1,930 30 14,100 26,851,500 12 180.937 1,945 J 100 1,930 T/B 500 152 INDY Indika Energy Tbk. 895 935 835 925 30 24,783,200 22,254,404,000 3,639 31.356 925 T/J 1,946,700 920 B 179,200 153 INKP Indah Kiat Pulp & Paper Tbk. 8,175 8,650 7,650 8,475 300 14,040,100 115,877,520,000 6,735 436.705 8,500 J 5,500 8,475 T/B 138,200 154 INPP Indonesian Paradise Property Tbk. 695 695 650 695 0 1,500 1,010,000 7 661.905 695 T/J 9,500 690 B 700 155 INPS Indah Prakasa Sentosa Tbk. 1,370 1,600 1,275 1,600 230 153,200 210,854,000 126 579.710 1,600 T/J 2,300 1,585 B 100 156 INRU Toba Pulp Lestari Tbk. 785 0 0 785 0 0 0 0 7.970 850 J 8,600 0 B 0 157 INTP Indocement Tunggal Prakarsa Tbk. 10,850 11,000 10,125 10,600 -250 12,129,800 128,481,135,000 6,444 424.000 10,625 J 31,700 10,600 T/B 974,200 158 IPCM Jasa Armada Indonesia Tbk. 218 220 206 218 0 387,300 83,432,200 125 57.368 220 J 49,700 218 T/B 85,500 159 IPTV MNC Vision Networks Tbk. 328 322 306 306 -22 1,132,200 347,195,200 169 127.500 306 T/J 3,206,000 0 B 0 160 ISAT Indosat Tbk. 2,080 2,280 1,950 2,250 170 3,827,500 8,299,055,500 2,108 160.714 2,250 T/J 9,700 2,240 B 14,200 161 ITMG Indo Tambangraya Megah Tbk. 7,800 8,325 7,500 8,250 450 4,721,100 37,900,185,000 4,722 58.929 8,250 T/J 18,400 8,225 B 2,200 162 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,900 J 100 5,575 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. 470 466 450 450 -20 8,800 4,013,200 13 255.261 462 J 2,900 450 T/B 14,100 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 330 338 -2 30,000 10,060,000 3 279.762 338 T/J 182,900 336 B 27,800 166 JPFA Japfa Comfeed Indonesia Tbk. 1,065 1,120 1,000 1,105 40 27,111,600 28,960,922,000 5,058 302.078 1,105 T/J 180,100 1,100 B 579,600 167 JRPT Jaya Real Property Tbk. 410 420 402 420 10 1,118,200 463,722,200 293 403.846 420 T/J 74,900 414 B 763,300 168 JSMR Jasa Marga (Persero) Tbk. 3,260 3,430 3,050 3,320 60 35,478,100 116,269,663,000 7,880 195.778 3,330 J 311,300 3,320 T/B 108,400 169 JSPT Jakarta Setiabudi Internasional Tbk. 1,000 0 0 1,000 0 0 0 0 215.369 1,050 J 100 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. 810 820 810 820 10 200,000 162,684,000 31 1,822.222 820 T/J 17,200 810 B 153,800 171 KAEF Kimia Farma Tbk. 2,780 2,880 2,590 2,820 40 15,488,300 42,574,538,000 5,684 2,820.000 2,830 J 147,200 2,820 T/B 398,900 172 KBAG Karya Bersama Anugerah Tbk. 80 85 75 82 2 46,331,700 3,734,645,100 1,438 82.000 83 J 1,011,400 82 T/B 4,693,300 173 KBLI KMI Wire & Cable Tbk. 288 296 268 296 8 5,755,400 1,633,736,800 533 35.966 298 J 150,800 296 T/B 21,000 174 KEEN Kencana Energi Lestari Tbk. 296 330 276 316 20 2,868,100 846,007,200 149 79.798 316 T/J 173,800 304 B 1,400 175 KEJU Mulia Boga Raya Tbk. 1,150 1,250 1,075 1,250 100 264,700 305,468,500 64 166.667 1,250 T/J 116,700 1,245 B 2,500 176 KIJA Kawasan Industri Jababeka Tbk. 137 144 129 140 3 3,060,800 432,824,800 258 4.857 141 J 5,100 140 T/B 11,600 177 KINO Kino Indonesia Tbk. 2,940 2,990 2,750 2,960 20 154,300 449,389,000 113 77.895 2,960 T/J 11,200 2,950 B 2,200 178 KMTR Kirana Megatara Tbk. 306 306 302 306 0 21,700 6,583,800 10 66.812 306 T/J 867,600 304 B 6,200 179 KOTA DMS Propertindo Tbk. 605 605 595 600 -5 8,498,900 5,095,496,500 428 300.000 600 T/J 145,300 595 B 202,000 180 KPIG MNC Land Tbk. 103 104 99 103 0 1,662,400 168,823,200 153 221.634 103 T/J 411,700 102 B 103,400 181 KRAS Krakatau Steel (Persero) Tbk. 348 354 324 348 0 75,548,700 25,524,169,400 3,721 43.264 348 T/J 1,183,200 346 B 535,400 182 KREN Kresna Graha Investama Tbk. 107 118 100 108 1 39,957,900 4,318,926,300 2,628 1,123.596 109 J 48,300 108 T/B 42,900 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,150 0 0 5,150 0 0 0 0 85.124 5,150 J 1,000 4,850 B 100 184 LINK Link Net Tbk. 2,010 2,100 1,900 2,040 30 5,237,200 10,505,982,000 2,954 127.500 2,040 T/J 178,500 2,030 B 20,200 185 LPCK Lippo Cikarang Tbk 800 820 745 810 10 2,424,300 1,864,180,000 632 91.325 810 T/J 52,100 805 B 19,200 186 LPKR Lippo Karawaci Tbk. 124 124 116 121 -3 106,483,500 12,769,966,000 4,303 39.073 121 T/J 930,600 120 B 2,147,800 187 LPPF Matahari Department Store Tbk. 1,160 1,175 1,080 1,130 -30 34,189,500 38,656,488,500 4,563 25.606 1,135 J 5,800 1,130 T/B 3,034,700 188 LSIP PP London Sumatra Indonesia Tbk. 895 950 840 940 45 50,889,600 46,602,228,000 4,132 242.581 940 T/J 235,900 935 B 123,700 189 MAIN Malindo Feedmill Tbk. 550 570 515 565 15 9,825,800 5,332,132,000 1,151 321.023 570 J 621,300 565 T/B 444,400 190 MAPA Map Aktif Adiperkasa Tbk. 1,985 2,170 1,900 2,000 15 1,896,100 3,739,499,500 339 95.238 2,000 T/J 144,200 1,995 B 1,900 191 MAPB MAP Boga Adiperkasa Tbk. 1,200 1,200 1,150 1,195 -5 7,400 8,839,000 9 71.131 1,200 J 38,600 1,195 T/B 1,200 192 MAPI Mitra Adiperkasa Tbk. 605 605 565 600 -5 50,035,400 29,512,278,500 4,068 962.850 605 J 366,800 600 T/B 3,473,600 193 MARK Mark Dynamics Indonesia Tbk. 735 820 690 790 55 5,620,300 4,142,508,000 697 1,580.000 790 T/J 61,200 785 B 3,000 194 MASA Multistrada Arah Sarana Tbk. 580 545 545 545 -35 400 218,000 3 387.514 575 J 200 545 T/B 100 195 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 5,550 B 100 196 MBAP Mitrabara Adiperdana Tbk. 1,980 2,100 1,910 2,040 60 477,400 959,233,000 334 156.923 2,040 T/J 5,300 2,030 B 4,100 197 MCAS M Cash Integrasi Tbk. 1,430 1,495 1,330 1,455 25 4,880,800 6,831,281,000 681 105.054 1,480 J 6,600 1,455 T/B 524,300 198 MCOR Bank China Construction Bank Indonesia Tbk. 120 124 112 121 1 5,426,000 645,925,000 326 108.528 121 T/J 3,093,600 120 B 90,400 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 1,892,000 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,570 1,655 1,505 1,630 60 127,323,100 205,064,032,500 13,605 425.041 1,630 T/J 166,100 1,625 B 977,200 201 MEDC Medco Energi Internasional Tbk. 430 428 400 418 -12 112,194,500 46,792,518,200 7,033 868.030 418 T/J 1,538,800 416 B 852,600 202 MEGA Bank Mega Tbk. 6,800 7,200 6,800 7,200 400 4,700 33,467,500 13 5,248.272 7,200 T/J 1,400 6,400 B 200 203 MERK Merck Tbk. 2,690 2,820 2,600 2,810 120 75,900 210,075,000 117 7,408.970 2,830 J 1,000 2,810 T/B 4,900 204 META Nusantara Infrastructure Tbk. 106 106 102 106 0 16,800 1,755,600 11 32.114 106 T/J 13,400 105 B 1,000 205 MFIN Mandala Multifinance Tbk. 1,050 1,100 1,040 1,100 50 10,100 11,104,000 9 1,128.205 1,100 T/J 199,100 0 B 0 206 MGRO Mahkota Group Tbk. 785 800 780 800 15 2,881,000 2,279,478,500 528 355.556 800 T/J 31,800 795 B 3,700 207 MIDI Midi Utama Indonesia Tbk. 1,350 1,325 1,325 1,325 -25 200 265,000 2 481.818 1,325 T/J 100 1,300 B 760,000 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,240 2,270 2,150 2,270 30 18,181,500 40,854,646,000 1,973 133.649 2,270 T/J 77,100 2,250 B 1,300 209 MKPI Metropolitan Kentjana Tbk. 15,700 16,000 15,700 16,000 300 300 4,750,000 3 761.905 16,200 J 100 16,000 T/B 200 210 MLBI Multi Bintang Indonesia Tbk. 8,475 8,925 8,450 8,750 275 45,000 391,912,500 44 55,732.484 8,850 J 2,000 8,750 T/B 17,600 211 MLPT Multipolar Technology Tbk. 560 590 530 575 15 146,900 84,453,000 257 119.792 580 J 71,000 575 T/B 13,600 212 MMLP Mega Manunggal Property Tbk. 242 246 226 240 -2 94,326,800 21,709,897,000 6,794 41.026 242 J 601,000 240 T/B 6,021,000 213 MNCN Media Nusantara Citra Tbk. 775 810 745 785 10 86,100,200 67,746,400,500 7,214 87.222 790 J 46,800 785 T/B 2,068,600 214 MOLI Madusari Murni Indah Tbk. 900 900 870 900 0 30,100 26,787,000 9 155.172 900 T/J 479,900 870 B 500 215 MPMX Mitra Pinasthika Mustika Tbk. 416 448 400 430 14 3,822,000 1,642,040,800 1,724 28.667 432 J 80,400 428 B 29,100 216 MPRO Maha Properti Indonesia Tbk. 790 900 740 900 110 1,500 1,196,000 7 818.182 890 J 1,500 740 B 6,000 217 MREI Maskapai Reasuransi Indonesia Tbk. 3,980 3,870 3,710 3,760 -220 1,400 5,257,000 13 341.048 3,770 J 900 3,750 B 100 218 MSIN MNC Studios International Tbk. 274 286 260 286 12 370,900 103,866,800 171 57.200 286 T/J 48,600 284 B 19,000 219 MSKY MNC Sky Vision Tbk. 930 925 925 925 -5 100 92,500 1 60.855 920 J 500 865 B 5,000 220 MTDL Metrodata Electronics Tbk. 1,555 1,635 1,480 1,630 75 3,653,500 5,829,346,000 1,589 2,934.399 1,630 T/J 142,600 1,625 B 11,600 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 71,829,300 0 B 0 222 MTLA Metropolitan Land Tbk. 370 368 368 368 -2 10,400 3,827,200 3 154.719 368 T/J 3,600 364 B 500 223 MYOH Samindo Resources Tbk. 1,160 1,160 1,110 1,135 -25 242,800 276,572,500 33 135.187 1,135 T/J 204,500 1,120 B 600 224 MYOR Mayora Indah Tbk. 2,410 2,540 2,320 2,480 70 3,297,200 8,021,686,000 1,843 12,406.203 2,480 T/J 38,200 2,470 B 4,900 225 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. 368 396 364 396 28 23,855,500 8,991,398,000 2,225 384.466 396 T/J 6,500 394 B 32,700 228 NFCX NFC Indonesia Tbk. 1,575 1,575 1,465 1,575 0 30,100 46,599,500 26 85.135 1,690 J 500 1,465 B 500 229 NIKL Pelat Timah Nusantara Tbk. 735 745 685 710 -25 9,351,600 6,578,508,000 1,573 218.462 715 J 10,000 710 T/B 12,900 230 NIRO City Retail Developments Tbk. 140 143 131 143 3 11,602,800 1,534,735,100 59 136.190 150 J 513,500 131 B 887,100 231 NISP Bank OCBC NISP Tbk. 705 735 705 730 25 77,900 56,189,500 50 884.591 735 J 3,300 730 T/B 20,200 232 NOBU Bank Nationalnobu Tbk. 815 825 790 825 10 4,600 3,745,000 9 220.000 825 T/J 2,100 820 B 3,500 233 PALM Provident Agro Tbk. 252 270 236 270 18 89,600 21,857,600 31 73.797 266 J 400 238 B 5,300 234 PBID Panca Budi Idaman Tbk. 895 910 880 880 -15 64,800 57,244,500 77 103.529 885 J 20,200 880 T/B 900 235 PBRX Pan Brothers Tbk. 230 226 214 226 -4 680,100 149,642,800 73 400.000 226 T/J 92,000 224 B 500 236 PBSA Paramita Bangun Sarana Tbk. 655 0 0 655 0 0 0 0 54.583 635 J 100 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. 1,045 1,120 995 1,105 60 230,431,200 247,792,178,000 18,624 368.333 1,110 J 1,166,800 1,105 T/B 1,570,900 238 PGUN Pradiksi Gunatama Tbk. 234 280 218 230 -4 46,700 10,854,200 32 200.000 250 J 4,900 230 T/B 2,200 239 PLIN Plaza Indonesia Realty Tbk. 2,500 2,390 2,350 2,390 -110 1,200 2,864,000 3 991.742 2,390 T/J 600 2,370 B 300 240 PMJS Putra Mandiri Jembar Tbk. 119 0 0 119 0 0 0 0 95.200 129 J 126,000 121 B 5,000 241 PNBN Bank Pan Indonesia Tbk 740 770 725 760 20 5,903,100 4,446,159,000 326 1,265.401 765 J 263,000 760 T/B 133,800 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 12,400 620,000 9 50.000 50 T/J 5,258,000 0 B 0 243 PNIN Paninvest Tbk. 700 725 655 690 -10 456,600 314,226,500 171 733.730 725 J 10,300 690 T/B 42,900 244 PNLF Panin Financial Tbk. 186 192 173 190 4 120,934,800 22,005,463,000 3,665 205.361 190 T/J 5,050,800 189 B 413,900 245 POLI Pollux Investasi Internasional Tbk. 990 1,020 925 945 -45 48,400 45,654,500 107 57.798 950 J 300 945 T/B 100,000 246 POLL Pollux Properti Indonesia Tbk. 5,550 6,650 5,400 6,650 1,100 1,560,800 9,783,652,500 3,274 1,081.301 0 J 0 6,650 T/B 91,100 247 PORT Nusantara Pelabuhan Handal Tbk. 580 580 540 550 -30 14,100 8,057,500 17 102.804 540 J 900 0 B 0 248 POWR Cikarang Listrindo Tbk. 560 595 545 590 30 10,894,700 6,333,262,500 1,316 39.333 595 J 282,500 590 T/B 829,700 249 PPRE PP Presisi Tbk. 149 153 139 153 4 9,606,300 1,396,483,200 2,030 35.581 154 J 80,200 153 T/B 642,900 250 PPRO PP Properti Tbk. 50 50 50 50 0 711,900 35,595,000 130 108.108 50 T/J 67,466,400 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,990 2,990 2,920 2,960 -30 2,100 6,198,000 10 45.538 2,960 T/J 18,600 2,940 B 16,300 252 PRIM Royal Prima Tbk. 258 254 254 254 -4 100 25,400 1 50.800 254 T/J 100,900 242 B 100 253 PSAB J Resources Asia Pasifik Tbk. 208 210 194 206 -2 51,254,700 10,277,824,300 2,774 668.332 206 T/J 437,900 204 B 1,064,600 254 PSGO Palma Serasih Tbk. 96 98 92 98 2 27,600 2,634,900 19 93.333 99 J 3,000 95 B 3,000 255 PTBA Bukit Asam Tbk. 1,900 1,975 1,810 1,970 70 46,751,800 89,879,105,500 10,750 1,713.043 1,970 T/J 1,648,500 1,965 B 92,000 256 PTPP PP (Persero) Tbk. 850 870 795 845 -5 66,853,400 55,888,442,500 5,222 158.835 850 J 583,700 845 T/B 1,408,800 257 PTPW Pratama Widya Tbk. 1,100 1,175 1,035 1,155 55 2,962,800 3,329,029,000 1,052 177.692 1,155 T/J 4,100 1,150 B 28,900 258 PTRO Petrosea Tbk. 1,600 1,730 1,495 1,700 100 2,675,500 4,356,872,500 1,018 1,360.000 1,700 T/J 439,600 1,695 B 19,200 259 PTSN Sat Nusapersada Tbk 204 208 190 204 0 5,911,100 1,189,758,400 441 105.517 204 T/J 698,200 202 B 79,900 260 PWON Pakuwon Jati Tbk. 356 364 332 350 -6 345,252,200 119,890,183,000 13,878 1,349.320 352 J 280,900 350 T/B 5,140,000 261 PZZA Sarimelati Kencana Tbk. 580 600 540 585 5 1,308,100 752,239,500 390 53.182 585 T/J 11,900 580 B 55,600 262 RALS Ramayana Lestari Sentosa Tbk. 575 595 535 585 10 40,040,400 22,479,224,000 3,505 365.625 590 J 1,053,600 585 T/B 401,700 263 RDTX Roda Vivatex Tbk 5,325 5,325 5,325 5,325 0 300 1,597,500 1 280.530 5,800 J 500 5,025 B 600 264 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. 420 422 420 422 2 382,800 161,095,800 80 258.896 422 T/J 5,600 420 B 200 266 RMBA Bentoel Internasional Investama Tbk. 540 505 505 505 -35 16,600 8,383,000 16 3,951.487 505 T/J 1,044,900 0 B 0 267 ROTI Nippon Indosari Corpindo Tbk. 1,180 1,190 1,175 1,185 5 572,600 677,954,500 136 464.706 1,190 J 11,600 1,185 T/B 335,500 268 SAMF Saraswanti Anugerah Makmur Tbk. 376 398 386 398 22 59,000 22,778,600 8 331.667 398 T/J 1,700 388 B 500 269 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,180 J 36,100 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,300 10,300 10,200 10,200 -100 1,900 19,410,000 4 6,580.645 10,200 T/J 1,400 10,000 B 2,000 271 SCMA Surya Citra Media Tbk. 1,085 1,125 1,020 1,120 35 15,338,900 16,832,466,500 1,635 506.666 1,120 T/J 599,300 1,115 B 91,700 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 710 800 760 780 70 7,500 5,849,500 11 872.434 780 T/J 46,600 760 B 1,000 273 SFAN Surya Fajar Capital Tbk. 940 950 935 945 5 1,078,600 1,016,450,500 147 502.660 945 T/J 1,700 940 B 3,300 274 SGRO Sampoerna Agro Tbk. 1,510 1,565 1,455 1,560 50 86,100 129,454,000 52 66.667 1,560 T/J 500 1,555 B 10,600 275 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. 530 545 525 535 5 502,500 269,053,500 121 382.143 535 T/J 3,600 530 B 27,800 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,385 1,495 1,320 1,495 110 34,101,900 49,011,387,000 9,471 257.759 1,500 J 1,522,600 1,495 T/B 1,710,800 278 SILO Siloam International Hospitals Tbk. 4,590 4,760 4,450 4,640 50 79,900 365,099,000 257 52.698 4,650 J 35,000 4,640 T/B 6,300 279 SIMP Salim Ivomas Pratama Tbk. 306 316 286 308 2 31,031,800 9,424,083,800 1,962 28.000 310 J 600,000 308 T/B 715,800 280 SIPD Sierad Produce Tbk. 1,005 1,120 970 1,120 115 2,200 2,175,000 6 1.244 1,120 T/J 3,900 1,115 B 100 281 SKLT Sekar Laut Tbk. 1,135 1,135 1,065 1,065 -70 1,000 1,121,000 7 89.163 1,160 J 300 1,060 B 100 282 SLIS Gaya Abadi Sempurna Tbk. 4,980 5,025 4,920 4,970 -10 65,000 323,055,500 38 4,321.739 4,980 J 700 4,970 T/B 400 283 SMAR Smart Tbk. 2,840 2,910 2,830 2,910 70 11,500 32,702,000 15 961.475 3,010 J 400 2,910 T/B 200 284 SMBR Semen Baturaja (Persero) Tbk. 515 545 480 525 10 63,608,600 31,837,654,600 4,409 93.750 530 J 150,000 525 T/B 3,504,600 285 SMCB Solusi Bangun Indonesia Tbk. 970 990 910 980 10 96,800 92,621,000 28 1,183.575 980 T/J 12,400 975 B 10,200 286 SMRA Summarecon Agung Tbk. 575 605 535 575 0 129,750,000 72,755,682,000 2,768 944.791 580 J 1,059,500 575 T/B 1,500 287 SMSM Selamat Sempurna Tbk. 1,125 1,125 1,080 1,100 -25 4,858,000 5,338,004,000 1,445 2,938.113 1,110 J 4,200 1,100 T/B 2,600 288 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 0 J 0 0 B 0 289 SPTO Surya Pertiwi Tbk. 408 416 400 410 2 466,900 189,323,400 87 35.345 416 J 1,000 410 T/B 114,800 290 SQMI Wilton Makmur Indonesia Tbk. 149 148 139 146 -3 10,770,700 1,541,504,900 803 82.965 147 J 25,900 146 T/B 299,200 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 136 0 0 136 0 0 0 0 145.143 134 J 2,200 129 B 6,500 292 SRIL Sri Rejeki Isman Tbk. 198 206 185 200 2 69,924,800 13,685,752,300 3,209 83.333 202 J 2,003,900 200 T/B 792,200 293 SRTG Saratoga Investama Sedaya Tbk. 2,740 2,800 2,710 2,760 20 22,500 62,510,000 34 50.182 2,810 J 5,800 2,760 T/B 2,400 294 SSIA Surya Semesta Internusa Tbk. 386 394 360 390 4 48,403,800 18,552,086,400 2,246 160.000 390 T/J 1,450,700 384 B 70,500 295 SSMS Sawit Sumbermas Sarana Tbk. 825 830 785 820 -5 480,600 393,687,500 123 122.388 825 J 16,200 820 T/B 312,500 296 STTP Siantar Top Tbk. 6,750 0 0 6,750 0 0 0 0 3,988.654 7,900 J 100 6,800 B 300 297 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 4,490 J 100 3,860 B 100 299 SURE Super Energy Tbk. 2,890 2,880 2,880 2,880 -10 200 576,000 2 1,858.065 2,880 T/J 200 2,870 B 400 300 TAMU Pelayaran Tamarin Samudra Tbk. 52 56 50 56 4 7,338,600 385,242,600 649 511.649 57 J 173,000 56 T/B 1,981,400 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 100 5,000 1 47.170 50 T/J 62,693,600 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,205 1,260 1,180 1,225 20 41,331,100 50,278,091,500 2,867 302.469 1,235 J 82,200 1,225 T/B 50,000 303 TBLA Tunas Baru Lampung Tbk. 725 770 680 765 40 6,814,100 5,093,934,000 859 174.200 765 T/J 121,700 760 B 11,800 304 TCID Mandom Indonesia Tbk. 6,425 0 0 6,425 0 0 0 0 630.199 6,825 J 100 6,325 B 100 305 TCPI Transcoal Pacific Tbk. 4,320 4,510 4,050 4,510 190 9,852,700 41,461,926,000 6,481 3,268.116 4,520 J 10,800 4,510 T/B 1,800 306 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 100 1,305 B 100 307 TFCO Tifico Fiber Indonesia Tbk. 284 292 292 292 8 1,600 467,200 1 66.171 0 J 0 290 B 11,000 308 TGKA Tigaraksa Satria Tbk. 7,325 7,575 7,100 7,575 250 700 5,175,000 6 6,224.834 8,000 J 200 7,150 B 100 309 TINS Timah Tbk. 750 790 700 775 25 45,792,000 34,660,746,500 4,445 396.020 775 T/J 148,800 770 B 826,800 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,050 6,275 5,650 6,150 100 12,080,600 72,215,262,500 5,182 380.244 6,175 J 79,100 6,150 T/B 123,400 311 TOBA Toba Bara Sejahtra Tbk. 404 404 400 402 -2 80,500 32,420,800 6 84.831 402 T/J 49,600 400 B 100 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,900 145,000 4 80.475 50 T/J 22,402,900 0 B 0 313 TOTL Total Bangun Persada Tbk. 266 304 252 278 12 9,795,400 2,697,799,200 999 99.919 280 J 12,500 278 T/B 16,600 314 TOTO Surya Toto Indonesia Tbk. 202 208 202 206 4 50,000 10,252,000 28 668.245 212 J 10,500 208 B 5,000 315 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. 224 232 210 226 2 17,318,100 3,823,397,600 1,498 113.000 226 T/J 273,200 224 B 112,600 317 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 0 250.537 410 J 20,000 0 B 0 319 TSPC Tempo Scan Pacific Tbk. 1,235 1,295 1,160 1,285 50 417,200 521,642,000 143 229.235 1,285 T/J 52,500 1,280 B 42,400 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,560 1,575 1,455 1,455 -105 45,000 65,829,500 74 37.792 1,575 J 100 1,455 T/B 18,400 321 TURI Tunas Ridean Tbk. 1,250 1,350 1,250 1,350 100 28,800 37,161,000 14 3,000.000 1,350 T/J 69,800 1,240 B 1,000 322 UCID Uni-Charm Indonesia Tbk. 1,460 1,500 1,445 1,460 0 1,009,600 1,479,705,500 417 97.333 1,460 T/J 128,200 1,455 B 3,200 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,610 1,685 1,540 1,685 75 2,026,300 3,315,195,000 1,671 3,267.023 1,690 J 10,700 1,685 T/B 55,800 324 UNIC Unggul Indah Cahaya Tbk. 3,760 3,760 3,760 3,760 0 400 1,504,000 1 139.256 3,760 T/J 400 3,630 B 400 325 URBN Urban Jakarta Propertindo Tbk. 1,335 0 0 1,335 0 0 0 0 111.250 1,335 J 22,400 1,330 B 500 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 166 170 155 167 1 30,677,800 5,016,499,800 1,879 57.586 168 J 52,000 167 T/B 347,100 327 WIKA Wijaya Karya (Persero) Tbk. 1,115 1,140 1,040 1,130 15 23,150,000 25,334,652,000 3,922 290.449 1,135 J 98,300 1,130 T/B 395,400 328 WOOD Integra Indocabinet Tbk. 372 384 346 380 8 76,490,100 28,658,666,600 3,443 146.154 380 T/J 1,093,800 378 B 1,145,400 329 WSBP Waskita Beton Precast Tbk. 148 150 138 150 2 54,486,600 7,863,242,200 2,668 30.612 151 J 154,600 150 T/B 1,340,000 330 WSKT Waskita Karya (Persero) Tbk. 575 585 535 570 -5 55,978,900 31,305,469,500 4,157 153.846 575 J 269,200 570 T/B 5,969,800 331 WTON Wijaya Karya Beton Tbk. 236 242 220 240 4 11,607,100 2,714,204,000 1,064 40.678 242 J 85,600 240 T/B 679,800 332 ZINC Kapuas Prima Coal Tbk. 134 136 126 135 1 193,262,300 25,704,653,200 5,858 481.266 135 T/J 3,902,500 134 B 3,074,100 Total 7,558,774,100 4,545,091,257,100 512,787 2,574,481,700 195,217,600 Jakarta, 11 September 2020 Trading Division