List of Securities Quotation: IDX SMC Composite Date: Monday, 14 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. 10,450 11,000 10,600 10,975 525 3,318,700 36,218,290,000 1,878 891.581 10,975 T/J 801,800 10,950 B 244,100 2 ABDA Asuransi Bina Dana Arta Tbk. 6,850 6,800 6,800 6,800 -50 100 680,000 1 1,552.444 6,800 T/J 1,300 0 B 0 3 ABMM ABM Investama Tbk. 845 850 845 845 0 3,400 2,873,500 9 22.533 850 J 1,300 845 T/B 100 4 ACES Ace Hardware Indonesia Tbk. 1,555 1,600 1,545 1,580 25 11,971,000 18,909,025,500 3,066 1,926.829 1,580 T/J 454,000 1,575 B 61,800 5 ADHI Adhi Karya (Persero) Tbk. 555 590 570 575 20 7,915,100 4,557,389,500 937 451.572 580 J 929,800 575 T/B 402,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,500 7,675 7,450 7,675 175 53,700 408,130,000 128 330.108 7,700 J 9,800 7,675 T/B 100 7 ADRO Adaro Energy Tbk. 1,180 1,220 1,185 1,200 20 57,485,800 68,978,831,500 6,344 109.091 1,205 J 1,164,300 1,200 T/B 14,200 8 AGII Aneka Gas Industri Tbk. 466 486 460 470 4 321,800 151,590,800 115 42.727 474 J 2,500 472 B 1,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 318 366 320 358 40 109,919,300 38,696,057,600 6,906 584.891 360 J 2,993,800 358 T/B 128,800 10 AGRS Bank IBK Indonesia Tbk. 183 193 172 190 7 171,100 30,457,900 44 172.727 190 T/J 35,900 184 B 2,100 11 AKRA AKR Corporindo Tbk. 2,750 2,850 2,770 2,840 90 14,216,300 39,957,343,000 1,601 2,263.471 2,840 T/J 20,000 2,830 B 4,000 12 AMAG Asuransi Multi Artha Guna Tbk. 196 202 196 200 4 72,500 14,458,700 31 190.476 200 T/J 9,100 197 B 11,400 13 AMAR Bank Amar Indonesia Tbk. 342 356 330 352 10 4,600 1,608,400 10 202.299 352 T/J 600 342 B 100 14 AMFG Asahimas Flat Glass Tbk. 2,450 0 0 2,450 0 0 0 0 100.000 2,450 J 1,000 2,390 B 600 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,040 2,050 2,020 2,050 10 700 1,426,000 5 107.895 2,050 T/J 6,100 2,020 B 800 16 AMRT Sumber Alfaria Trijaya Tbk. 695 710 695 705 10 207,200 146,018,000 106 1,798.974 705 T/J 198,600 700 B 50,600 17 ANJT Austindo Nusantara Jaya Tbk. 515 515 515 515 0 1,000 515,000 1 42.917 510 J 500 500 B 1,000 18 ANTM Aneka Tambang Tbk. 775 805 780 800 25 61,791,200 49,122,411,000 5,627 527.461 805 J 1,996,400 800 T/B 3,364,700 19 APIC Pacific Strategic Financial Tbk. 845 865 845 865 20 33,708,500 28,595,573,000 2,116 920.056 865 T/J 124,200 860 B 55,900 20 APLN Agung Podomoro Land Tbk. 106 111 106 109 3 44,230,800 4,821,634,300 1,269 29.863 110 J 2,462,400 109 T/B 1,522,700 21 ARII Atlas Resources Tbk. 438 438 430 438 0 27,300 11,940,600 6 29.200 438 T/J 65,600 422 B 200 22 ARNA Arwana Citramulia Tbk. 438 440 434 438 0 489,200 214,938,600 80 2,976.959 440 J 331,100 438 T/B 104,100 23 ARTO Bank Jago Tbk. 2,680 2,870 2,680 2,810 130 168,700 471,577,000 76 14,161.879 2,810 T/J 15,700 2,800 B 23,300 24 ASMI Asuransi Kresna Mitra Tbk. 1,040 1,050 1,035 1,050 10 6,900 7,223,000 16 1,944.444 1,055 J 800 1,050 T/B 1,100 25 ASRI Alam Sutera Realty Tbk. 113 119 111 118 5 53,198,800 6,233,379,700 1,429 112.381 118 T/J 3,261,900 117 B 2,922,800 26 ASSA Adi Sarana Armada Tbk. 515 580 515 560 45 19,227,800 10,706,438,000 1,347 143.590 560 T/J 266,700 555 B 460,700 27 ATIC Anabatic Technologies Tbk. 640 660 625 625 -15 1,300 816,500 6 89.286 625 T/J 3,500 0 B 0 28 AUTO Astra Otoparts Tbk. 855 880 855 875 20 790,400 687,779,000 260 791.354 875 T/J 162,000 870 B 111,700 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 31,600 1,580,000 4 57.388 50 T/J 29,574,800 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 400 J 10,000 398 B 23,800 31 BALI Bali Towerindo Sentra Tbk. 875 0 0 875 0 0 0 0 1,093.750 875 J 100 815 B 2,500 32 BBKP Bank Bukopin Tbk. 250 268 252 258 8 273,179,400 71,176,300,200 8,286 77.365 260 J 1,835,100 258 T/B 8,518,200 33 BBMD Bank Mestika Dharma Tbk. 1,470 0 0 1,470 0 0 0 0 106.522 1,460 J 100 1,400 B 100 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,330 1,395 1,335 1,380 50 91,290,700 125,491,210,000 8,456 180.000 1,385 J 677,000 1,380 T/B 5,957,700 35 BBYB Bank Neo Commerce Tbk. 270 270 268 268 -2 1,900 510,200 4 272.857 268 T/J 1,000 0 B 0 36 BCAP MNC Kapital Indonesia Tbk. 125 125 122 124 -1 708,600 87,305,800 99 351.653 124 T/J 53,700 123 B 110,000 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 13,000 38 BDMN Bank Danamon Indonesia Tbk. 2,210 2,400 2,230 2,400 190 5,356,600 12,508,556,000 1,389 1.355 2,410 J 211,000 2,400 T/B 126,000 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 129,700 6,485,000 24 217.306 50 T/J 1,030,965,400 0 B 0 40 BELL Trisula Textile Industries Tbk. 151 152 150 152 1 3,316,900 501,868,800 255 506.667 152 T/J 400 151 B 252,500 41 BEST Bekasi Fajar Industrial Estate Tbk. 150 166 151 161 11 315,956,000 50,540,293,100 7,509 94.706 161 T/J 4,600 160 B 1,978,700 42 BFIN BFI Finance Indonesia Tbk. 382 396 382 390 8 5,062,200 1,976,186,800 449 1,998.565 390 T/J 246,700 388 B 340,200 43 BHAT Bhakti Multi Artha Tbk. 496 510 496 498 2 106,913,200 53,563,177,200 1,602 483.495 498 T/J 147,600 496 B 78,800 44 BHIT MNC Investama Tbk. 50 50 50 50 0 30,800 1,540,000 6 146.220 50 T/J 74,469,900 0 B 0 45 BINA Bank Ina Perdana Tbk. 815 825 800 820 5 1,059,800 868,427,000 38 463.287 820 T/J 100,000 815 B 100,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 14,100 705,000 3 35.714 50 T/J 62,863,700 0 B 0 47 BIRD Blue Bird Tbk. 920 1,005 920 950 30 9,899,500 9,648,646,000 644 14.615 960 J 10,000 950 T/B 61,400 48 BISI BISI International Tbk. 905 935 905 915 10 614,400 564,080,500 156 457.500 920 J 178,200 905 B 136,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 960 1,000 965 990 30 10,962,200 10,817,212,000 1,889 165.000 995 J 239,700 990 T/B 5,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 580 560 575 15 12,673,100 7,277,404,000 2,770 133.721 575 T/J 1,828,100 570 B 2,027,000 51 BKSL Sentul City Tbk. 50 50 50 50 0 18,800 940,000 12 3.455 50 T/J 145,003,500 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 73 0 0 73 0 0 0 0 167.508 73 J 33,100 71 B 1,000 53 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 115,681,600 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,350 3,250 3,120 3,120 -230 300 949,000 2 208.000 3,350 J 100 3,120 T/B 100 55 BMAS Bank Maspion Indonesia Tbk. 308 292 288 288 -20 50,500 14,546,600 70 90.000 290 J 5,000 288 T/B 164,200 56 BMTR Global Mediacom Tbk. 250 262 248 256 6 189,179,800 48,540,056,000 5,330 208.367 258 J 4,246,900 256 T/B 100,374,000 57 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 87,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 755 790 760 785 30 3,301,100 2,579,430,500 772 5.796 785 T/J 370,900 780 B 236,100 59 BNII Bank Maybank Indonesia Tbk. 218 232 220 226 8 9,540,600 2,161,649,400 922 2.693 228 J 159,500 226 T/B 60,900 60 BNLI Bank Permata Tbk. 1,320 1,325 1,320 1,325 5 45,011,200 59,417,268,500 115 14.426 1,325 T/J 9,202,200 1,320 B 22,715,000 61 BOGA Bintang Oto Global Tbk. 1,380 1,400 1,370 1,395 15 105,111,900 145,290,865,000 3,655 1,354.369 1,395 T/J 20,100 1,390 B 116,300 62 BOLT Garuda Metalindo Tbk. 680 640 635 640 -40 400 254,500 4 116.364 645 J 100 640 T/B 1,000 63 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 28,000 33,600,000 1 1,279.727 1,210 J 13,500 1,200 T/B 165,500 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. 4,200 4,200 4,200 4,200 0 900 3,780,000 3 163.459 4,500 J 100 4,000 B 200 66 BRIS Bank BRIsyariah Tbk. 860 930 875 920 60 265,850,400 241,154,458,500 21,036 180.392 925 J 2,577,000 920 T/B 7,398,100 67 BRMS Bumi Resources Minerals Tbk. 52 56 52 55 3 173,647,000 9,483,386,100 1,446 8.661 55 T/J 941,700 54 B 9,810,300 68 BSDE Bumi Serpong Damai Tbk. 685 765 705 755 70 129,236,900 96,744,624,000 4,546 147.893 760 J 5,165,100 755 T/B 1,678,000 69 BSIM Bank Sinarmas Tbk. 462 482 452 464 2 120,700 57,201,200 35 316.466 472 J 100 464 T/B 100 70 BSSR Baramulti Suksessarana Tbk. 1,460 1,480 1,425 1,460 0 39,200 57,605,500 36 74.872 1,460 T/J 85,900 1,425 B 5,300 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 0 0 50 0 0 0 0 383.083 50 J 6,707,500 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. 2,180 2,360 2,180 2,250 70 177,600 404,526,000 195 435.572 2,250 T/J 100 2,240 B 500 75 BTPS Bank BTPN Syariah Tbk. 3,380 3,510 3,400 3,460 80 13,071,000 45,117,680,000 4,421 354.872 3,460 T/J 581,300 3,450 B 338,300 76 BUKK Bukaka Teknik Utama Tbk. 725 760 715 760 35 47,800 35,138,500 37 128.814 760 T/J 4,400 755 B 900 77 BULL Buana Lintas Lautan Tbk. 304 322 306 314 10 208,024,000 64,760,009,400 6,407 30.706 314 T/J 193,800 312 B 4,254,500 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 7,572,000 378,600,000 731 2.902 50 T/J 146,593,400 0 B 0 79 BWPT Eagle High Plantations Tbk. 100 109 100 109 9 93,217,600 9,841,727,600 2,673 23.839 109 T/J 470,800 108 B 3,232,800 80 BYAN Bayan Resources Tbk. 12,300 12,600 12,500 12,500 200 5,500 69,075,000 17 215.517 12,775 J 400 11,525 B 500 81 CAMP Campina Ice Cream Industry Tbk. 256 272 256 270 14 2,088,100 553,582,000 480 81.818 272 J 9,000 270 T/B 41,300 82 CARE Metro Healthcare Indonesia Tbk. 334 344 332 342 8 116,849,700 39,631,838,000 1,404 332.039 342 T/J 72,700 340 B 362,000 83 CASA Capital Financial Indonesia Tbk. 390 390 386 390 0 5,900 2,284,000 15 712.498 390 T/J 32,700 386 B 20,200 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,740 1,850 1,740 1,820 80 91,700 167,522,500 96 376.033 1,820 T/J 7,600 1,800 B 4,400 85 CENT Centratama Telekomunikasi Indonesia Tbk. 125 139 125 135 10 15,324,600 2,047,293,700 993 864.000 136 J 201,000 135 T/B 909,300 86 CITA Cita Mineral Investindo Tbk. 1,970 1,985 1,950 1,985 15 3,600 7,111,500 5 7,202.990 1,985 T/J 29,700 1,980 B 2,000 87 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,935 J 300 0 B 0 88 CLEO Sariguna Primatirta Tbk. 488 510 488 496 8 12,818,400 6,374,199,500 1,727 2,156.522 496 T/J 918,600 494 B 1,040,000 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,000 1,050 1,040 1,050 50 27,600 28,929,500 35 100.473 1,055 J 2,000 1,050 T/B 19,300 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. 328 326 314 314 -14 28,200 8,962,200 13 158.454 318 J 100 314 T/B 1,500 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. 660 700 675 695 35 22,528,700 15,536,434,000 1,704 155.607 700 J 874,700 695 T/B 47,500 95 DAYA Duta Intidaya Tbk. 500 550 530 550 50 800 431,000 3 307.091 550 T/J 23,000 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,625 1,650 1,630 1,635 10 5,900 9,653,000 11 3,281.683 1,650 J 1,600 1,635 T/B 1,400 97 DEWA Darma Henwa Tbk 50 50 50 50 0 200 10,000 2 16.496 50 T/J 287,843,100 0 B 0 98 DILD Intiland Development Tbk. 166 178 168 177 11 7,552,300 1,311,548,900 577 30.844 178 J 371,500 177 T/B 60,700 99 DIVA Distribusi Voucher Nusantara Tbk. 1,745 1,800 1,655 1,655 -90 50,400 87,237,500 44 56.102 1,690 J 1,000 1,655 T/B 7,000 100 DLTA Delta Djakarta Tbk. 3,990 4,160 3,980 4,070 80 88,900 359,475,000 105 24,329.010 4,080 J 6,200 4,070 T/B 600 101 DMAS Puradelta Lestari Tbk. 206 222 206 222 16 77,532,100 16,901,103,600 2,553 105.714 222 T/J 6,097,400 220 B 1,385,400 102 DMMX Digital Mediatama Maxima Tbk. 168 192 165 183 15 4,396,000 802,737,700 737 79.565 184 J 892,100 183 T/B 98,600 103 DMND Diamond Food Indonesia Tbk. 915 925 890 915 0 48,400 43,710,500 50 100.000 920 J 2,300 915 T/B 3,600 104 DNAR Bank Oke Indonesia Tbk. 248 258 232 256 8 1,500 372,200 12 232.727 256 T/J 207,200 240 B 3,900 105 DNET Indoritel Makmur Internasional Tbk. 3,280 3,460 3,260 3,350 70 4,300 14,374,000 14 2,942.752 3,370 J 2,600 3,300 B 500 106 DOID Delta Dunia Makmur Tbk. 250 262 250 258 8 40,609,200 10,470,088,200 1,771 349.291 260 J 896,800 258 T/B 2,612,800 107 DSNG Dharma Satya Nusantara Tbk. 440 472 440 464 24 9,166,100 4,161,215,400 796 125.405 468 J 20,200 464 T/B 172,500 108 DSSA Dian Swastatika Sentosa Tbk 19,975 19,075 18,600 18,600 -1,375 2,000 37,272,500 11 1,240.000 18,600 T/J 400 0 B 0 109 DUTI Duta Pertiwi Tbk 3,370 3,580 3,370 3,570 200 2,500 8,544,000 12 359.047 3,570 T/J 500 3,430 B 100 110 DVLA Darya-Varia Laboratoria Tbk. 2,350 2,500 2,360 2,480 130 19,700 48,427,000 42 912.867 2,490 J 6,100 2,480 T/B 1,800 111 DWGL Dwi Guna Laksana Tbk. 189 208 179 208 19 16,500 3,017,100 13 138.667 208 T/J 15,800 183 B 1,600 112 ELSA Elnusa Tbk. 220 228 222 224 4 40,432,500 9,077,153,600 1,912 56.000 226 J 884,200 224 T/B 616,800 113 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 6,450 J 20,700 6,000 B 100 115 EPMT Enseval Putera Megatrading Tbk. 1,830 1,830 1,825 1,825 -5 74,400 135,898,000 42 1,276.858 1,825 T/J 11,300 1,820 B 13,400 116 ERAA Erajaya Swasembada Tbk. 1,580 1,665 1,610 1,620 40 36,280,900 58,892,682,000 2,911 162.000 1,625 J 50,000 1,620 T/B 3,888,900 117 ESSA Surya Esa Perkasa Tbk. 139 147 140 142 3 2,462,600 353,621,500 225 264.378 144 J 23,200 142 T/B 298,500 118 EXCL XL Axiata Tbk. 2,190 2,290 2,200 2,270 80 22,762,500 51,330,053,000 4,271 115.204 2,270 T/J 697,500 2,260 B 2,900 119 FAST Fast Food Indonesia Tbk. 905 950 905 920 15 44,700 41,814,000 39 2,893.719 920 T/J 3,300 915 B 27,000 120 FASW Fajar Surya Wisesa Tbk. 6,800 7,000 7,000 7,000 200 100 700,000 1 1,604.180 7,000 T/J 400 6,850 B 700 121 FILM MD Pictures Tbk. 186 193 179 190 4 4,448,600 827,230,800 548 90.476 191 J 28,700 190 T/B 1,503,500 122 FISH FKS Multi Agro Tbk. 2,620 2,620 2,550 2,550 -70 500 1,303,000 4 2,040.000 2,600 J 4,200 2,550 T/B 200 123 FMII Fortune Mate Indonesia Tbk 464 434 434 434 -30 100 43,400 1 434.000 580 J 1,300 434 T/B 1,500 124 FREN Smartfren Telecom Tbk. 80 90 80 87 7 553,182,200 47,683,072,800 12,742 4.833 87 T/J 204,200 86 B 14,365,300 125 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. 318 338 296 314 -4 26,500 8,014,000 19 37.381 308 J 4,400 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. 232 242 232 240 8 17,357,700 4,157,425,600 1,431 32.262 242 J 1,910,000 240 T/B 3,787,400 128 GJTL Gajah Tunggal Tbk. 476 505 478 492 16 4,935,600 2,444,002,700 776 96.592 492 T/J 101,700 490 B 477,300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 75 78 75 78 3 2,414,300 186,512,600 275 19.500 78 T/J 988,000 77 B 824,700 130 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,875 J 100 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,265 1,235 1,250 0 265,100 332,766,000 173 97.276 1,250 T/J 600 1,245 B 1,800 132 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. 3,170 3,250 3,170 3,190 20 113,700 361,857,000 49 86.216 3,200 J 35,500 3,190 T/B 14,000 135 HERO Hero Supermarket Tbk. 790 825 775 815 25 4,000 3,195,500 10 1,701.177 815 T/J 1,600 800 B 600 136 HEXA Hexindo Adiperkasa Tbk. 3,440 3,680 3,450 3,650 210 313,000 1,124,929,000 256 1,117.370 3,650 T/J 8,400 3,640 B 100 137 HITS Humpuss Intermoda Transportasi Tbk. 414 450 412 450 36 5,800 2,510,600 8 692.308 500 J 100 450 T/B 1,200 138 HOKI Buyung Poetra Sembada Tbk. 725 785 725 780 55 53,322,900 40,369,267,000 3,434 251.613 780 T/J 109,000 775 B 567,100 139 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. 210 216 210 214 4 1,888,700 403,307,400 217 71.333 214 T/J 17,500 212 B 103,900 141 HRUM Harum Energy Tbk. 1,595 1,650 1,615 1,635 40 3,232,200 5,277,266,000 1,014 31.442 1,640 J 174,800 1,635 T/B 182,800 142 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 9,300 J 200 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 123 133 115 123 0 259,400 32,224,500 67 117.143 127 J 20,400 123 T/B 19,700 144 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. 675 730 680 705 30 17,804,500 12,596,773,500 1,908 99.226 705 T/J 11,400 700 B 881,200 146 IMJS Indomobil Multi Jasa Tbk. 246 270 246 254 8 22,703,600 5,887,369,400 1,394 50.800 254 T/J 523,400 252 B 266,200 147 IMPC Impack Pratama Industri Tbk. 1,215 1,230 1,205 1,230 15 731,000 895,213,000 75 323.684 1,235 J 69,400 1,225 B 400 148 INAF Indofarma Tbk. 2,880 3,020 2,900 2,960 80 2,989,500 8,871,983,000 1,312 1,184.000 2,970 J 14,500 2,960 T/B 56,700 149 INCO Vale Indonesia Tbk. 3,820 3,970 3,890 3,960 140 10,273,200 40,356,683,000 2,713 1,616.327 3,960 T/J 16,200 3,950 B 11,100 150 INDR Indo-Rama Synthetics Tbk. 2,160 2,200 2,200 2,200 40 200 440,000 2 296.300 2,200 T/J 13,400 2,160 B 71,700 151 INDS Indospring Tbk. 1,930 1,990 1,930 1,940 10 12,200 23,672,000 13 181.875 1,980 J 1,900 1,940 T/B 4,700 152 INDY Indika Energy Tbk. 925 975 940 965 40 14,266,600 13,750,598,500 2,391 32.712 970 J 380,100 965 T/B 217,600 153 INKP Indah Kiat Pulp & Paper Tbk. 8,475 8,825 8,575 8,725 250 6,221,400 54,033,322,500 3,036 449.587 8,725 T/J 86,800 8,700 B 300 154 INPP Indonesian Paradise Property Tbk. 695 700 650 695 0 3,100 2,132,500 9 661.905 695 T/J 5,100 690 B 5,000 155 INPS Indah Prakasa Sentosa Tbk. 1,600 1,650 1,490 1,500 -100 767,600 1,238,199,000 217 543.478 1,585 J 500 1,490 B 700 156 INRU Toba Pulp Lestari Tbk. 785 785 780 780 -5 700 549,000 2 7.919 780 T/J 1,300 735 B 1,500 157 INTP Indocement Tunggal Prakarsa Tbk. 10,600 11,375 10,850 11,325 725 3,873,900 43,083,125,000 3,760 453.000 11,325 T/J 119,900 11,300 B 100 158 IPCM Jasa Armada Indonesia Tbk. 218 220 212 218 0 342,000 74,169,200 79 57.368 220 J 60,300 218 T/B 15,500 159 IPTV MNC Vision Networks Tbk. 306 308 294 298 -8 27,135,600 8,260,045,800 611 124.167 298 T/J 176,600 296 B 570,700 160 ISAT Indosat Tbk. 2,250 2,350 2,250 2,260 10 5,787,700 13,251,414,000 2,054 161.429 2,270 J 800 2,260 T/B 389,000 161 ITMG Indo Tambangraya Megah Tbk. 8,250 8,450 8,325 8,375 125 1,536,000 12,882,320,000 1,511 59.821 8,400 J 74,700 8,375 T/B 16,700 162 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,950 J 900 5,575 B 200 163 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. 450 470 470 470 20 2,200 1,034,000 1 266.606 470 T/J 4,000 450 B 3,000 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 338 340 2 65,100 22,104,000 5 281.417 340 T/J 1,084,300 338 B 95,000 166 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,145 1,110 1,140 35 21,347,100 24,171,568,000 2,406 311.646 1,145 J 274,200 1,140 T/B 1,622,400 167 JRPT Jaya Real Property Tbk. 420 434 420 428 8 824,300 349,945,600 289 411.538 430 J 123,400 428 T/B 1,900 168 JSMR Jasa Marga (Persero) Tbk. 3,320 3,600 3,390 3,600 280 24,252,900 84,961,689,000 6,073 212.289 3,610 J 8,500 3,600 T/B 1,037,200 169 JSPT Jakarta Setiabudi Internasional Tbk. 1,000 1,000 995 1,000 0 4,800 4,776,500 2 215.369 1,000 T/J 2,200 995 B 100 170 JTPE Jasuindo Tiga Perkasa Tbk. 820 825 820 825 5 149,400 122,583,000 20 1,833.333 825 T/J 13,100 820 B 39,100 171 KAEF Kimia Farma Tbk. 2,820 3,030 2,850 2,920 100 15,943,300 46,993,073,000 5,247 2,920.000 2,930 J 61,600 2,920 T/B 618,000 172 KBAG Karya Bersama Anugerah Tbk. 82 93 80 89 7 59,661,500 5,206,438,700 2,854 89.000 90 J 685,300 89 T/B 1,029,000 173 KBLI KMI Wire & Cable Tbk. 296 306 296 304 8 2,781,300 838,506,400 444 36.938 306 J 30,700 304 T/B 189,700 174 KEEN Kencana Energi Lestari Tbk. 316 326 310 318 2 2,210,700 702,512,400 131 80.303 318 T/J 64,300 314 B 4,500 175 KEJU Mulia Boga Raya Tbk. 1,250 1,255 1,200 1,240 -10 76,900 95,373,000 40 165.333 1,240 T/J 3,100 1,235 B 10,200 176 KIJA Kawasan Industri Jababeka Tbk. 140 146 141 144 4 720,100 103,918,500 234 4.996 145 J 89,200 144 T/B 184,100 177 KINO Kino Indonesia Tbk. 2,960 3,080 2,950 2,990 30 4,039,900 12,119,455,000 133 78.684 3,010 J 100 2,990 T/B 2,800 178 KMTR Kirana Megatara Tbk. 306 322 304 316 10 2,900 892,000 8 68.996 316 T/J 5,000 310 B 10,000 179 KOTA DMS Propertindo Tbk. 600 610 595 605 5 8,018,700 4,819,229,500 389 302.500 605 T/J 138,000 600 B 2,000 180 KPIG MNC Land Tbk. 103 104 102 104 1 1,027,000 106,421,500 68 223.786 104 T/J 326,000 103 B 300,000 181 KRAS Krakatau Steel (Persero) Tbk. 348 364 348 362 14 25,227,200 9,054,967,000 2,138 45.005 362 T/J 587,000 360 B 2,013,800 182 KREN Kresna Graha Investama Tbk. 108 117 107 112 4 23,226,600 2,613,421,100 2,037 1,165.210 112 T/J 144,800 111 B 557,200 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,150 5,150 4,900 4,910 -240 1,300 6,401,000 10 81.157 5,200 J 100 4,910 T/B 800 184 LINK Link Net Tbk. 2,040 2,100 2,040 2,070 30 2,532,300 5,222,791,000 1,253 129.375 2,070 T/J 55,200 2,060 B 63,200 185 LPCK Lippo Cikarang Tbk 810 835 805 825 15 1,461,100 1,195,151,000 432 93.016 830 J 40,500 825 T/B 99,500 186 LPKR Lippo Karawaci Tbk. 121 128 113 128 7 58,998,400 7,414,255,200 1,566 41.333 129 J 932,600 128 T/B 45,900 187 LPPF Matahari Department Store Tbk. 1,130 1,190 1,150 1,170 40 13,333,900 15,605,697,500 1,665 26.512 1,175 J 1,300 1,170 T/B 2,021,900 188 LSIP PP London Sumatra Indonesia Tbk. 940 995 945 990 50 51,639,200 50,555,290,000 3,214 255.484 995 J 619,600 990 T/B 14,023,700 189 MAIN Malindo Feedmill Tbk. 565 585 565 580 15 5,992,300 3,459,900,000 673 329.545 585 J 295,400 580 T/B 316,200 190 MAPA Map Aktif Adiperkasa Tbk. 2,000 2,160 2,030 2,090 90 837,600 1,760,777,000 191 99.524 2,090 T/J 161,100 2,080 B 3,000 191 MAPB MAP Boga Adiperkasa Tbk. 1,195 1,250 1,195 1,250 55 4,600 5,684,500 13 74.405 1,250 T/J 37,800 1,200 B 300 192 MAPI Mitra Adiperkasa Tbk. 600 640 600 630 30 20,880,200 12,949,294,500 1,578 1,010.993 630 T/J 15,400 620 B 117,700 193 MARK Mark Dynamics Indonesia Tbk. 790 810 780 800 10 3,410,400 2,733,396,500 584 1,600.000 800 T/J 11,900 795 B 67,700 194 MASA Multistrada Arah Sarana Tbk. 545 545 515 525 -20 1,600 837,500 7 373.294 545 J 4,900 525 T/B 700 195 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. 2,040 2,130 2,060 2,080 40 233,000 486,936,000 311 160.000 2,090 J 700 2,080 T/B 12,200 197 MCAS M Cash Integrasi Tbk. 1,455 1,700 1,455 1,620 165 5,926,800 9,162,386,000 664 116.968 1,635 J 200 1,620 T/B 50,900 198 MCOR Bank China Construction Bank Indonesia Tbk. 121 128 121 123 2 4,236,600 526,656,000 257 110.322 124 J 90,000 123 T/B 285,500 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 1,059,500 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,630 1,680 1,620 1,670 40 134,670,700 221,491,636,000 15,408 435.472 1,670 T/J 408,500 1,665 B 113,300 201 MEDC Medco Energi Internasional Tbk. 418 430 408 410 -8 152,896,200 63,673,089,400 7,964 851.417 410 T/J 4,309,400 408 B 1,638,300 202 MEGA Bank Mega Tbk. 7,200 7,300 7,300 7,300 100 100 730,000 1 5,321.165 7,300 T/J 1,000 6,900 B 200 203 MERK Merck Tbk. 2,810 3,020 2,870 3,010 200 48,100 142,934,000 95 7,936.299 3,020 J 3,100 3,000 B 5,200 204 META Nusantara Infrastructure Tbk. 106 108 104 108 2 91,400 9,771,500 33 32.720 108 T/J 2,300 107 B 17,500 205 MFIN Mandala Multifinance Tbk. 1,100 1,095 1,090 1,090 -10 40,700 44,363,500 3 1,117.949 1,090 T/J 159,400 1,030 B 400 206 MGRO Mahkota Group Tbk. 800 825 800 820 20 2,635,200 2,146,104,000 455 364.444 820 T/J 109,300 810 B 52,700 207 MIDI Midi Utama Indonesia Tbk. 1,325 1,350 1,300 1,350 25 2,200 2,962,000 4 490.909 1,400 J 500 1,305 B 100 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,270 2,290 2,240 2,270 0 31,433,400 71,056,006,000 2,176 133.649 2,270 T/J 446,900 2,260 B 300 209 MKPI Metropolitan Kentjana Tbk. 16,000 15,925 15,675 15,925 -75 600 9,505,000 6 758.333 16,200 J 200 15,925 T/B 100 210 MLBI Multi Bintang Indonesia Tbk. 8,750 9,100 8,775 9,000 250 45,400 409,010,000 40 57,324.841 9,075 J 1,000 9,000 T/B 2,700 211 MLPT Multipolar Technology Tbk. 575 590 575 590 15 64,600 37,958,500 45 122.917 595 J 54,300 585 B 28,600 212 MMLP Mega Manunggal Property Tbk. 240 258 234 240 0 37,389,000 9,175,004,800 2,685 41.026 246 J 163,500 240 T/B 631,700 213 MNCN Media Nusantara Citra Tbk. 785 830 795 820 35 82,382,100 67,177,857,500 5,267 91.111 825 J 1,197,800 820 T/B 104,000 214 MOLI Madusari Murni Indah Tbk. 900 0 0 900 0 0 0 0 155.172 900 J 481,900 865 B 200 215 MPMX Mitra Pinasthika Mustika Tbk. 430 444 426 428 -2 4,346,900 1,874,325,200 941 28.533 430 J 2,200 428 T/B 1,800 216 MPRO Maha Properti Indonesia Tbk. 900 900 900 900 0 3,900 3,510,000 5 818.182 890 J 1,700 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 3,760 4,000 3,650 4,000 240 2,000 7,853,000 9 362.817 4,000 T/J 2,300 3,650 B 200 218 MSIN MNC Studios International Tbk. 286 296 278 290 4 901,500 263,121,400 149 58.000 290 T/J 33,800 288 B 18,000 219 MSKY MNC Sky Vision Tbk. 925 920 865 920 -5 40,700 35,464,000 25 60.526 910 J 1,800 865 B 1,100 220 MTDL Metrodata Electronics Tbk. 1,630 1,660 1,630 1,655 25 2,564,700 4,241,067,000 737 2,979.405 1,655 T/J 41,200 1,650 B 20,200 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 59,624,300 0 B 0 222 MTLA Metropolitan Land Tbk. 368 368 368 368 0 100 36,800 1 154.719 372 J 100 368 T/B 500 223 MYOH Samindo Resources Tbk. 1,135 1,135 1,085 1,110 -25 130,700 145,224,500 37 132.210 1,110 T/J 19,000 1,105 B 1,200 224 MYOR Mayora Indah Tbk. 2,480 2,510 2,470 2,510 30 2,413,900 6,020,850,000 1,308 12,556.278 2,510 T/J 118,700 2,500 B 41,700 225 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. 396 412 396 412 16 35,761,600 14,486,915,600 2,113 400.000 414 J 159,400 412 T/B 557,400 228 NFCX NFC Indonesia Tbk. 1,575 1,605 1,575 1,575 0 7,700 12,136,500 6 85.135 1,610 J 900 1,575 T/B 1,300 229 NIKL Pelat Timah Nusantara Tbk. 710 790 710 770 60 3,262,100 2,483,401,000 939 236.923 770 T/J 36,000 765 B 87,000 230 NIRO City Retail Developments Tbk. 143 150 136 150 7 11,709,100 1,620,908,400 97 142.857 150 T/J 384,400 148 B 20,900 231 NISP Bank OCBC NISP Tbk. 730 755 725 745 15 49,800 37,080,500 49 902.768 750 J 1,300 745 T/B 4,500 232 NOBU Bank Nationalnobu Tbk. 825 840 825 840 15 8,000 6,639,500 5 224.000 840 T/J 2,600 815 B 500 233 PALM Provident Agro Tbk. 270 268 252 256 -14 69,000 17,737,000 39 69.970 270 J 2,000 258 B 1,900 234 PBID Panca Budi Idaman Tbk. 880 900 865 880 0 292,900 257,722,000 112 103.529 890 J 2,000 870 B 36,200 235 PBRX Pan Brothers Tbk. 226 238 226 236 10 504,700 117,598,800 85 417.699 236 T/J 8,100 232 B 17,600 236 PBSA Paramita Bangun Sarana Tbk. 655 610 610 610 -45 14,900 9,089,000 7 50.833 650 J 300 610 T/B 3,000 237 PGAS Perusahaan Gas Negara Tbk. 1,105 1,150 1,110 1,145 40 107,686,800 122,380,258,000 8,802 381.667 1,150 J 837,000 1,145 T/B 5,246,400 238 PGUN Pradiksi Gunatama Tbk. 230 234 220 234 4 42,600 9,837,400 17 203.478 236 J 100 234 T/B 2,100 239 PLIN Plaza Indonesia Realty Tbk. 2,390 2,390 2,390 2,390 0 2,400 5,736,000 4 991.742 2,450 J 300 2,350 B 200 240 PMJS Putra Mandiri Jembar Tbk. 119 128 120 128 9 4,700 565,000 3 102.400 128 T/J 26,300 121 B 2,500 241 PNBN Bank Pan Indonesia Tbk 760 790 750 785 25 2,347,100 1,830,220,500 294 1,307.026 785 T/J 365,100 780 B 665,100 242 PNBS Bank Panin Dubai Syariah Tbk. 50 52 50 50 0 22,420,200 1,126,272,000 495 50.000 51 J 3,578,200 50 T/B 11,600 243 PNIN Paninvest Tbk. 690 725 705 715 25 310,800 221,609,500 69 760.315 715 T/J 155,300 710 B 46,500 244 PNLF Panin Financial Tbk. 190 195 190 193 3 21,120,900 4,075,581,700 957 208.604 194 J 1,702,400 193 T/B 1,580,900 245 POLI Pollux Investasi Internasional Tbk. 945 1,100 925 1,050 105 13,500 13,155,000 68 64.220 1,055 J 200 1,005 B 100 246 POLL Pollux Properti Indonesia Tbk. 6,650 7,975 6,675 7,975 1,325 1,568,200 12,205,617,500 3,413 1,296.748 0 J 0 7,975 T/B 70,200 247 PORT Nusantara Pelabuhan Handal Tbk. 550 515 515 515 -35 19,100 9,836,500 12 96.262 515 T/J 46,400 0 B 0 248 POWR Cikarang Listrindo Tbk. 590 615 590 610 20 4,767,300 2,887,608,000 670 40.667 610 T/J 230,600 605 B 107,900 249 PPRE PP Presisi Tbk. 153 159 154 158 5 8,917,500 1,402,723,300 2,101 36.744 158 T/J 170,300 157 B 119,100 250 PPRO PP Properti Tbk. 50 50 50 50 0 1,680,000 84,000,000 141 108.108 50 T/J 55,199,800 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,960 3,000 2,990 2,990 30 7,100 21,291,000 13 46.000 3,000 J 300 2,990 T/B 1,700 252 PRIM Royal Prima Tbk. 254 260 238 252 -2 23,700 5,716,800 27 50.400 252 T/J 4,900 240 B 200 253 PSAB J Resources Asia Pasifik Tbk. 206 224 206 218 12 32,424,300 6,994,779,200 1,983 707.264 220 J 1,078,800 218 T/B 3,750,900 254 PSGO Palma Serasih Tbk. 98 100 95 95 -3 155,300 15,279,100 29 90.476 99 J 500 95 T/B 25,000 255 PTBA Bukit Asam Tbk. 1,970 2,050 2,000 2,050 80 26,702,000 54,198,052,000 4,120 1,782.609 2,050 T/J 1,740,900 2,040 B 105,200 256 PTPP PP (Persero) Tbk. 845 905 875 885 40 50,054,200 44,460,881,500 3,758 166.353 890 J 808,100 885 T/B 2,422,000 257 PTPW Pratama Widya Tbk. 1,155 1,185 1,140 1,175 20 2,034,200 2,387,410,500 637 180.769 1,180 J 3,300 1,170 B 21,100 258 PTRO Petrosea Tbk. 1,700 1,790 1,700 1,730 30 1,528,000 2,666,994,000 549 1,384.000 1,735 J 25,100 1,730 T/B 181,100 259 PTSN Sat Nusapersada Tbk 204 226 212 214 10 4,479,500 976,645,200 493 110.690 216 J 161,600 214 T/B 40,000 260 PWON Pakuwon Jati Tbk. 350 380 360 380 30 178,889,400 66,445,865,800 10,219 1,464.976 382 J 1,593,100 380 T/B 68,200 261 PZZA Sarimelati Kencana Tbk. 585 600 585 600 15 670,700 400,608,500 237 54.545 600 T/J 142,900 595 B 26,900 262 RALS Ramayana Lestari Sentosa Tbk. 585 615 585 605 20 11,235,500 6,771,530,500 1,565 378.125 605 T/J 272,500 600 B 462,600 263 RDTX Roda Vivatex Tbk 5,325 0 0 5,325 0 0 0 0 280.530 6,350 J 100 5,400 B 500 264 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. 422 430 422 430 8 368,500 156,634,000 119 263.804 430 T/J 18,900 428 B 300 266 RMBA Bentoel Internasional Investama Tbk. 505 535 470 480 -25 292,400 140,775,000 90 3,755.869 480 T/J 40,000 474 B 1,500 267 ROTI Nippon Indosari Corpindo Tbk. 1,185 1,210 1,185 1,205 20 1,011,100 1,214,728,500 289 472.549 1,210 J 25,900 1,205 T/B 148,800 268 SAMF Saraswanti Anugerah Makmur Tbk. 398 418 388 396 -2 2,800 1,103,000 10 330.000 400 J 200 396 T/B 2,300 269 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,190 2,190 0 100 219,000 1 876.000 2,190 T/J 34,500 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,200 10,200 10,200 0 2,600 26,520,000 3 6,580.645 10,200 T/J 3,000 10,000 B 1,000 271 SCMA Surya Citra Media Tbk. 1,120 1,145 1,120 1,140 20 19,591,800 22,242,905,500 994 515.713 1,140 T/J 1,497,000 1,135 B 1,485,100 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 815 800 800 20 12,000 9,750,000 4 894.805 815 J 17,300 780 B 2,000 273 SFAN Surya Fajar Capital Tbk. 945 950 940 945 0 1,061,700 1,003,493,500 112 502.660 950 J 600 945 T/B 2,100 274 SGRO Sampoerna Agro Tbk. 1,560 1,580 1,495 1,500 -60 195,600 294,137,000 99 64.103 1,500 T/J 414,100 1,495 B 65,600 275 SHID Hotel Sahid Jaya International Tbk. 3,600 3,600 3,600 3,600 0 100 360,000 1 167.295 3,600 T/J 1,400 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 535 575 535 575 40 891,700 495,391,500 172 410.714 575 T/J 29,400 570 B 500 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 745 830 745 810 65 144,926,100 117,001,003,000 24,502 280.248 810 T/J 384,900 805 B 1,104,900 278 SILO Siloam International Hospitals Tbk. 4,640 4,700 4,600 4,620 -20 44,600 206,819,000 114 52.471 4,640 J 1,800 4,620 T/B 22,000 279 SIMP Salim Ivomas Pratama Tbk. 308 340 314 340 32 23,725,700 7,814,895,600 1,471 30.909 340 T/J 179,000 338 B 302,800 280 SIPD Sierad Produce Tbk. 1,120 1,120 1,045 1,095 -25 4,000 4,203,000 6 1.217 1,085 J 700 1,060 B 5,100 281 SKLT Sekar Laut Tbk. 1,065 1,170 1,065 1,160 95 2,300 2,620,500 10 97.117 1,330 J 100 1,160 T/B 300 282 SLIS Gaya Abadi Sempurna Tbk. 4,970 5,125 4,960 4,980 10 69,900 349,431,500 27 4,330.435 5,000 J 300 4,960 B 100 283 SMAR Smart Tbk. 2,910 2,910 2,910 2,910 0 9,500 27,645,000 9 961.475 2,970 J 400 2,910 T/B 700 284 SMBR Semen Baturaja (Persero) Tbk. 525 555 525 555 30 27,741,200 15,047,079,500 2,327 99.107 560 J 442,600 555 T/B 40,600 285 SMCB Solusi Bangun Indonesia Tbk. 980 1,025 975 1,020 40 37,100 36,762,000 18 1,231.884 1,015 J 20,000 985 B 9,000 286 SMRA Summarecon Agung Tbk. 575 610 570 595 20 72,491,400 43,041,821,500 1,761 977.654 595 T/J 7,781,300 590 B 2,541,100 287 SMSM Selamat Sempurna Tbk. 1,100 1,140 1,090 1,120 20 4,546,000 5,069,484,000 1,420 2,991.533 1,130 J 4,500 1,120 T/B 110,900 288 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,000 J 7,900 0 B 0 289 SPTO Surya Pertiwi Tbk. 410 440 410 438 28 51,900 22,388,600 40 37.759 438 T/J 13,300 436 B 1,000 290 SQMI Wilton Makmur Indonesia Tbk. 146 157 137 156 10 10,826,300 1,646,477,800 1,308 88.647 157 J 220,200 156 T/B 175,100 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 136 136 133 136 0 5,100 690,600 5 145.143 135 J 72,300 132 B 1,000 292 SRIL Sri Rejeki Isman Tbk. 200 208 200 206 6 22,006,900 4,528,931,800 1,568 85.833 208 J 1,192,000 206 T/B 2,141,800 293 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,840 2,780 2,830 70 18,300 51,864,000 16 51.455 2,830 T/J 200 2,810 B 1,500 294 SSIA Surya Semesta Internusa Tbk. 390 410 390 408 18 39,928,700 16,060,843,400 2,030 167.385 408 T/J 10,700 406 B 17,700 295 SSMS Sawit Sumbermas Sarana Tbk. 820 835 800 825 5 455,900 373,239,500 278 123.134 825 T/J 99,500 820 B 77,000 296 STTP Siantar Top Tbk. 6,750 0 0 6,750 0 0 0 0 3,988.654 7,500 J 100 6,750 B 500 297 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 4,040 J 100 3,860 B 100 299 SURE Super Energy Tbk. 2,880 2,890 2,870 2,890 10 400 1,152,000 4 1,864.516 2,890 T/J 300 2,870 B 300 300 TAMU Pelayaran Tamarin Samudra Tbk. 56 61 55 61 5 19,641,200 1,157,200,500 1,148 557.332 62 J 576,700 61 T/B 1,157,300 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 600 30,000 2 47.170 50 T/J 66,979,400 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,225 1,290 1,200 1,275 50 62,567,700 78,942,935,000 3,835 314.815 1,280 J 9,000 1,275 T/B 25,000 303 TBLA Tunas Baru Lampung Tbk. 765 815 765 795 30 4,986,900 3,957,174,500 585 181.032 800 J 518,800 795 T/B 415,100 304 TCID Mandom Indonesia Tbk. 6,425 6,675 6,450 6,450 25 6,300 40,662,500 11 632.651 6,450 T/J 3,800 6,425 B 2,400 305 TCPI Transcoal Pacific Tbk. 4,510 4,680 4,510 4,660 150 9,636,300 43,919,726,000 7,048 3,376.812 4,670 J 3,400 4,650 B 31,400 306 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 300 0 B 0 307 TFCO Tifico Fiber Indonesia Tbk. 292 0 0 292 0 0 0 0 66.171 0 J 0 294 B 11,000 308 TGKA Tigaraksa Satria Tbk. 7,575 8,500 8,000 8,500 925 200 1,650,000 2 6,984.962 8,500 T/J 300 8,100 B 600 309 TINS Timah Tbk. 775 810 780 805 30 21,247,300 16,993,905,000 2,526 411.350 810 J 2,045,200 805 T/B 715,100 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,150 6,375 6,250 6,325 175 4,648,700 29,382,872,500 2,322 391.064 6,350 J 235,600 6,325 T/B 98,600 311 TOBA Toba Bara Sejahtra Tbk. 402 402 402 402 0 71,500 28,743,000 24 84.831 402 T/J 35,000 400 B 300 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,800 140,000 3 80.475 50 T/J 26,972,600 0 B 0 313 TOTL Total Bangun Persada Tbk. 278 290 282 286 8 1,456,700 415,506,600 274 102.794 288 J 66,200 286 T/B 49,100 314 TOTO Surya Toto Indonesia Tbk. 206 216 210 212 6 19,700 4,170,800 16 687.709 212 T/J 600 208 B 7,500 315 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. 226 242 226 236 10 14,250,200 3,330,044,400 978 118.000 236 T/J 42,200 234 B 165,800 317 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 0 250.537 420 J 49,100 392 B 200 319 TSPC Tempo Scan Pacific Tbk. 1,285 1,355 1,290 1,345 60 320,800 431,273,000 135 239.939 1,350 J 43,500 1,345 T/B 99,700 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,455 1,700 1,505 1,555 100 73,400 114,819,000 57 40.390 1,555 T/J 417,100 1,550 B 2,300 321 TURI Tunas Ridean Tbk. 1,350 1,320 1,290 1,290 -60 112,100 144,886,500 13 2,866.667 1,300 J 7,100 1,280 B 1,500 322 UCID Uni-Charm Indonesia Tbk. 1,460 1,500 1,455 1,460 0 2,658,000 3,883,676,500 359 97.333 1,465 J 129,500 1,460 T/B 222,700 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,685 1,770 1,685 1,725 40 1,576,800 2,728,310,000 1,465 3,344.579 1,730 J 100 1,725 T/B 82,200 324 UNIC Unggul Indah Cahaya Tbk. 3,760 3,760 3,760 3,760 0 200 752,000 1 139.256 3,760 T/J 100 3,650 B 500 325 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,330 1,335 0 2,100 2,794,000 8 111.250 1,335 T/J 22,500 1,325 B 500 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 167 177 170 175 8 17,460,200 3,052,262,500 1,295 60.345 176 J 499,200 175 T/B 255,900 327 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,250 1,170 1,205 75 21,987,000 26,386,712,000 2,640 309.726 1,205 T/J 166,100 1,200 B 548,400 328 WOOD Integra Indocabinet Tbk. 380 400 380 400 20 27,411,100 10,888,664,600 1,361 153.846 400 T/J 358,000 398 B 112,100 329 WSBP Waskita Beton Precast Tbk. 150 157 153 154 4 23,255,100 3,605,022,800 1,547 31.429 155 J 1,406,600 154 T/B 467,800 330 WSKT Waskita Karya (Persero) Tbk. 570 605 585 590 20 39,308,500 23,242,615,000 2,664 159.244 595 J 781,100 590 T/B 1,278,200 331 WTON Wijaya Karya Beton Tbk. 240 252 244 250 10 6,651,100 1,658,707,600 771 42.373 252 J 1,163,000 250 T/B 632,300 332 ZINC Kapuas Prima Coal Tbk. 135 139 134 137 2 277,157,300 38,031,353,200 6,337 488.396 138 J 10,729,900 137 T/B 592,100 Total 5,936,088,800 3,548,208,526,500 376,894 2,318,641,400 274,218,200 Jakarta, 14 September 2020 Trading Division