List of Securities Quotation: IDX SMC Composite Date: Tuesday, 15 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. 10,975 11,150 10,725 10,925 -50 2,413,100 26,410,285,000 1,828 887.519 10,925 T/J 100 10,900 B 1,300 2 ABDA Asuransi Bina Dana Arta Tbk. 6,800 6,750 6,750 6,750 -50 100 675,000 1 1,541.029 6,750 T/J 800 0 B 0 3 ABMM ABM Investama Tbk. 845 850 795 850 5 400 334,500 3 22.667 850 T/J 200 810 B 1,000 4 ACES Ace Hardware Indonesia Tbk. 1,580 1,610 1,545 1,555 -25 16,578,400 25,822,179,000 4,584 1,896.341 1,555 T/J 198,300 1,550 B 158,400 5 ADHI Adhi Karya (Persero) Tbk. 575 580 565 565 -10 2,967,600 1,691,761,500 586 443.718 570 J 1,104,200 565 T/B 458,700 6 ADMF Adira Dinamika Multi Finance Tbk. 7,675 7,750 7,550 7,600 -75 52,700 399,652,500 104 326.882 7,600 T/J 700 7,575 B 1,100 7 ADRO Adaro Energy Tbk. 1,200 1,215 1,175 1,190 -10 44,495,200 53,180,455,500 6,304 108.182 1,195 J 51,000 1,190 T/B 493,800 8 AGII Aneka Gas Industri Tbk. 470 476 468 470 0 119,000 56,128,600 76 42.727 470 T/J 5,200 468 B 300 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 358 372 352 356 -2 83,494,700 30,214,419,400 5,023 581.623 358 J 437,500 356 T/B 3,721,500 10 AGRS Bank IBK Indonesia Tbk. 190 190 179 179 -11 96,900 17,365,000 47 162.727 180 J 300 179 T/B 4,200 11 AKRA AKR Corporindo Tbk. 2,840 2,860 2,720 2,740 -100 13,751,700 38,593,932,000 2,313 2,183.772 2,750 J 5,000 2,740 T/B 400 12 AMAG Asuransi Multi Artha Guna Tbk. 200 200 194 199 -1 167,000 32,841,100 37 189.524 199 T/J 4,200 197 B 2,700 13 AMAR Bank Amar Indonesia Tbk. 352 352 328 344 -8 678,600 234,187,600 23 197.701 342 J 344,600 330 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 2,350 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,050 2,070 2,050 2,070 20 69,700 143,701,000 20 108.947 2,080 J 12,800 2,030 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. 705 710 690 700 -5 193,400 134,520,500 151 1,786.216 700 T/J 66,600 690 B 403,500 17 ANJT Austindo Nusantara Jaya Tbk. 515 480 480 480 -35 1,000 480,000 1 40.000 540 J 800 505 B 1,000 18 ANTM Aneka Tambang Tbk. 800 820 785 805 5 66,313,200 53,262,673,000 6,127 530.758 805 T/J 178,100 800 B 1,764,200 19 APIC Pacific Strategic Financial Tbk. 865 865 855 860 -5 33,249,200 28,697,215,000 2,459 914.738 860 T/J 192,200 855 B 13,400 20 APLN Agung Podomoro Land Tbk. 109 111 107 110 1 12,634,700 1,370,962,600 547 30.137 110 T/J 1,038,300 109 B 1,014,300 21 ARII Atlas Resources Tbk. 438 438 430 438 0 21,200 9,237,600 6 29.200 438 T/J 44,800 0 B 0 22 ARNA Arwana Citramulia Tbk. 438 446 438 442 4 100,800 44,328,600 34 3,004.146 442 T/J 30,000 438 B 30,100 23 ARTO Bank Jago Tbk. 2,810 2,870 2,810 2,850 40 123,300 349,776,000 89 14,363.471 2,850 T/J 6,600 2,840 B 10,400 24 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,050 1,040 1,040 -10 12,600 13,170,000 16 1,925.926 1,040 T/J 1,400 1,035 B 900 25 ASRI Alam Sutera Realty Tbk. 118 119 114 116 -2 33,693,500 3,897,529,900 1,045 110.476 117 J 754,500 116 T/B 5,682,800 26 ASSA Adi Sarana Armada Tbk. 560 565 530 540 -20 7,290,800 3,970,575,000 677 138.462 540 T/J 30,500 535 B 434,000 27 ATIC Anabatic Technologies Tbk. 625 0 0 625 0 0 0 0 89.286 585 J 8,600 0 B 0 28 AUTO Astra Otoparts Tbk. 875 885 860 865 -10 325,900 282,710,500 181 782.310 870 J 235,400 865 T/B 37,800 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 6,400 320,000 3 57.388 50 T/J 29,661,100 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 410 J 5,000 398 B 22,800 31 BALI Bali Towerindo Sentra Tbk. 875 0 0 875 0 0 0 0 1,093.750 875 J 5,000 0 B 0 32 BBKP Bank Bukopin Tbk. 258 264 248 252 -6 132,873,100 33,780,122,200 4,194 75.566 252 T/J 150,200 250 B 5,858,000 33 BBMD Bank Mestika Dharma Tbk. 1,470 1,405 1,395 1,405 -65 6,400 8,930,000 6 101.812 1,470 J 5,800 1,405 T/B 200 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,380 1,410 1,360 1,380 0 53,006,600 73,240,538,500 5,106 180.000 1,385 J 926,900 1,380 T/B 1,812,400 35 BBYB Bank Neo Commerce Tbk. 268 270 266 270 2 6,000 1,616,800 8 274.893 268 J 100 266 B 300 36 BCAP MNC Kapital Indonesia Tbk. 124 124 122 124 0 577,000 71,309,100 51 351.653 124 T/J 4,500 123 B 80,200 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. 2,400 2,450 2,340 2,350 -50 2,805,600 6,661,191,000 922 1.327 2,360 J 7,600 2,350 T/B 39,000 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 2,800 140,000 5 217.306 50 T/J 1,455,309,900 0 B 0 40 BELL Trisula Textile Industries Tbk. 152 152 149 150 -2 5,962,800 895,686,800 342 500.000 150 T/J 209,300 149 B 99,700 41 BEST Bekasi Fajar Industrial Estate Tbk. 161 164 157 157 -4 95,698,500 15,271,649,400 2,387 92.353 157 T/J 883,700 156 B 2,375,800 42 BFIN BFI Finance Indonesia Tbk. 390 400 382 382 -8 3,077,000 1,187,482,000 365 1,957.569 382 T/J 13,300 380 B 249,300 43 BHAT Bhakti Multi Artha Tbk. 498 498 486 486 -12 111,915,300 55,309,823,600 1,328 471.845 490 J 91,400 486 T/B 77,200 44 BHIT MNC Investama Tbk. 50 50 50 50 0 11,500 575,000 5 146.220 50 T/J 96,598,100 0 B 0 45 BINA Bank Ina Perdana Tbk. 820 825 820 825 5 22,500 18,560,500 5 466.112 830 J 130,000 820 B 500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 7,416,500 370,825,000 55 35.714 50 T/J 64,319,500 0 B 0 47 BIRD Blue Bird Tbk. 950 975 930 955 5 2,735,800 2,614,116,000 285 14.692 955 T/J 389,200 945 B 16,100 48 BISI BISI International Tbk. 915 920 905 920 5 245,200 224,084,000 99 460.000 920 T/J 72,300 910 B 1,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 990 1,005 965 970 -20 5,908,300 5,766,950,000 1,459 161.667 975 J 89,300 970 T/B 309,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 575 580 560 560 -15 9,189,800 5,182,228,000 2,755 130.233 565 J 510,300 560 T/B 432,700 51 BKSL Sentul City Tbk. 50 50 50 50 0 144,100 7,205,000 18 3.455 50 T/J 137,530,200 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 73 73 70 73 0 12,300 865,200 7 167.508 73 T/J 32,000 71 B 3,200 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 10,100 505,000 2 0.658 50 T/J 119,874,200 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,880 J 100 3,000 B 2,000 55 BMAS Bank Maspion Indonesia Tbk. 288 286 272 274 -14 11,200 3,104,000 15 85.625 290 J 5,600 274 T/B 24,400 56 BMTR Global Mediacom Tbk. 256 260 248 250 -6 88,625,300 22,359,530,200 5,590 203.484 252 J 2,548,900 250 T/B 89,121,100 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 239,600 11,980,000 11 0.172 50 T/J 89,999,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 785 795 775 775 -10 1,858,500 1,448,309,500 606 5.722 780 J 259,400 775 T/B 107,100 59 BNII Bank Maybank Indonesia Tbk. 226 228 218 220 -6 6,303,800 1,394,370,000 548 2.621 220 T/J 91,200 218 B 685,000 60 BNLI Bank Permata Tbk. 1,325 1,325 1,320 1,320 -5 15,219,800 20,091,761,000 83 14.372 1,325 J 5,126,600 1,320 T/B 38,170,500 61 BOGA Bintang Oto Global Tbk. 1,395 1,425 1,390 1,390 -5 114,246,400 161,153,019,500 4,003 1,349.515 1,395 J 2,700 1,390 T/B 92,900 62 BOLT Garuda Metalindo Tbk. 640 640 640 640 0 100 64,000 1 116.364 640 T/J 5,000 605 B 800 63 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 29,000 34,800,000 1 1,279.727 1,210 J 15,800 1,200 T/B 125,300 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. 4,200 4,250 4,200 4,200 0 300 1,270,000 2 163.459 4,380 J 100 4,020 B 100 66 BRIS Bank BRIsyariah Tbk. 920 945 885 900 -20 198,079,500 179,581,809,500 16,529 176.471 900 T/J 106,600 895 B 1,161,200 67 BRMS Bumi Resources Minerals Tbk. 55 71 56 67 12 1,824,468,800 119,064,514,000 13,588 10.551 67 T/J 26,535,100 66 B 11,481,800 68 BSDE Bumi Serpong Damai Tbk. 755 770 740 750 -5 24,348,100 18,248,552,500 1,766 146.913 750 T/J 458,000 745 B 918,600 69 BSIM Bank Sinarmas Tbk. 464 484 464 478 14 29,700 13,840,200 8 326.015 474 J 200 464 B 3,800 70 BSSR Baramulti Suksessarana Tbk. 1,460 1,460 1,405 1,430 -30 11,300 16,343,000 39 73.333 1,440 J 44,000 1,435 B 100 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 10,312,900 0 B 0 73 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 74 BTPN Bank BTPN Tbk. 2,250 2,250 2,230 2,230 -20 53,000 118,340,000 76 431.700 2,240 J 8,400 2,230 T/B 8,200 75 BTPS Bank BTPN Syariah Tbk. 3,460 3,490 3,320 3,380 -80 7,429,000 25,256,189,000 3,017 346.667 3,390 J 25,500 3,380 T/B 79,500 76 BUKK Bukaka Teknik Utama Tbk. 760 750 710 715 -45 123,300 87,953,500 40 121.186 740 J 1,100 715 T/B 900 77 BULL Buana Lintas Lautan Tbk. 314 326 314 316 2 222,093,500 70,756,772,200 8,058 30.902 318 J 120,700 316 T/B 2,000,400 78 BUMI Bumi Resources Tbk. 50 54 50 50 0 806,098,400 41,288,432,700 7,224 2.902 51 J 12,509,100 50 T/B 145,679,100 79 BWPT Eagle High Plantations Tbk. 109 112 106 106 -3 80,285,200 8,724,555,900 2,466 23.183 107 J 3,237,300 106 T/B 718,200 80 BYAN Bayan Resources Tbk. 12,500 12,500 12,500 12,500 0 400 5,000,000 2 215.517 12,500 T/J 4,900 11,675 B 500 81 CAMP Campina Ice Cream Industry Tbk. 270 276 260 262 -8 701,500 185,832,800 164 79.394 264 J 9,300 262 T/B 300 82 CARE Metro Healthcare Indonesia Tbk. 342 344 336 338 -4 159,885,800 54,525,358,200 1,964 328.155 338 T/J 600 336 B 498,800 83 CASA Capital Financial Indonesia Tbk. 390 390 390 390 0 1,100 429,000 1 712.498 390 T/J 31,500 386 B 19,200 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,820 1,820 1,760 1,770 -50 200,200 354,441,500 106 365.702 1,770 T/J 39,100 1,765 B 25,500 85 CENT Centratama Telekomunikasi Indonesia Tbk. 135 138 130 133 -2 5,613,100 752,710,000 609 851.200 134 J 30,700 133 T/B 1,800 86 CITA Cita Mineral Investindo Tbk. 1,985 2,000 1,985 2,000 15 600 1,194,000 3 7,257.421 2,000 T/J 2,100 1,985 B 200 87 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,935 J 500 0 B 0 88 CLEO Sariguna Primatirta Tbk. 496 500 482 490 -6 8,037,300 3,959,015,800 1,071 2,130.435 490 T/J 1,417,300 488 B 92,000 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,050 1,050 1,025 1,030 -20 48,200 50,032,500 31 98.559 1,030 T/J 1,500 1,025 B 13,600 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. 314 314 312 312 -2 2,000 625,000 7 157.445 324 J 100 312 T/B 200 93 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 94 CTRA Ciputra Development Tbk. 695 705 685 685 -10 15,352,800 10,622,287,500 1,560 153.368 690 J 170,300 685 T/B 243,500 95 DAYA Duta Intidaya Tbk. 550 550 550 550 0 100 55,000 1 307.091 540 J 1,800 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,635 1,630 1,625 1,625 -10 5,300 8,621,500 5 3,261.611 1,630 J 1,300 1,625 T/B 900 97 DEWA Darma Henwa Tbk 50 50 50 50 0 2,307,500 115,375,000 16 16.496 50 T/J 281,470,700 0 B 0 98 DILD Intiland Development Tbk. 177 179 169 170 -7 3,949,000 677,952,700 430 29.624 172 J 100 170 T/B 621,500 99 DIVA Distribusi Voucher Nusantara Tbk. 1,655 1,795 1,645 1,750 95 65,300 108,340,000 25 59.322 1,750 T/J 100 1,660 B 700 100 DLTA Delta Djakarta Tbk. 4,070 4,130 4,000 4,030 -40 22,000 89,344,000 58 24,089.904 4,040 J 500 4,020 B 400 101 DMAS Puradelta Lestari Tbk. 222 226 214 218 -4 39,475,800 8,625,750,800 1,544 103.810 218 T/J 5,047,700 216 B 11,250,800 102 DMMX Digital Mediatama Maxima Tbk. 183 186 178 180 -3 1,632,400 295,461,100 257 78.261 182 J 97,000 180 T/B 500 103 DMND Diamond Food Indonesia Tbk. 915 915 900 915 0 12,300 11,227,000 24 100.000 915 T/J 12,700 905 B 2,900 104 DNAR Bank Oke Indonesia Tbk. 256 256 240 240 -16 400 99,200 4 218.182 244 J 100 240 T/B 800 105 DNET Indoritel Makmur Internasional Tbk. 3,350 0 0 3,350 0 0 0 0 2,942.752 3,330 J 5,000 3,300 B 500 106 DOID Delta Dunia Makmur Tbk. 258 262 252 252 -6 17,380,500 4,448,955,600 1,156 341.168 254 J 146,600 252 T/B 1,369,600 107 DSNG Dharma Satya Nusantara Tbk. 464 470 440 462 -2 24,614,500 11,118,106,600 1,624 124.865 462 T/J 682,400 452 B 8,500 108 DSSA Dian Swastatika Sentosa Tbk 18,600 18,750 17,300 18,200 -400 2,400 42,650,000 17 1,213.333 18,200 T/J 8,500 17,300 B 200 109 DUTI Duta Pertiwi Tbk 3,570 3,650 3,550 3,650 80 2,800 9,994,000 6 367.092 3,650 T/J 100 3,570 B 400 110 DVLA Darya-Varia Laboratoria Tbk. 2,480 2,490 2,470 2,480 0 6,600 16,378,000 14 912.867 2,480 T/J 33,000 2,470 B 4,300 111 DWGL Dwi Guna Laksana Tbk. 208 198 194 194 -14 12,100 2,347,800 16 129.333 206 J 1,100 0 B 0 112 ELSA Elnusa Tbk. 224 226 216 222 -2 24,398,200 5,390,053,000 1,423 55.500 222 T/J 2,444,200 220 B 464,600 113 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 6,250 J 100 6,000 B 500 115 EPMT Enseval Putera Megatrading Tbk. 1,825 1,850 1,825 1,825 0 34,900 63,739,000 26 1,276.858 1,825 T/J 30,600 1,810 B 2,700 116 ERAA Erajaya Swasembada Tbk. 1,620 1,695 1,615 1,645 25 33,831,600 55,902,789,500 6,223 164.500 1,650 J 591,300 1,645 T/B 1,946,300 117 ESSA Surya Esa Perkasa Tbk. 142 146 138 140 -2 2,789,300 393,032,300 179 260.654 141 J 161,900 140 T/B 121,300 118 EXCL XL Axiata Tbk. 2,270 2,280 2,180 2,200 -70 17,481,300 38,590,640,000 3,838 111.652 2,210 J 125,500 2,200 T/B 469,300 119 FAST Fast Food Indonesia Tbk. 920 930 920 930 10 15,100 13,949,000 25 2,925.172 930 T/J 13,500 920 B 763,400 120 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 6,950 J 1,500 6,875 B 500 121 FILM MD Pictures Tbk. 190 200 184 186 -4 2,987,400 564,538,600 457 88.571 186 T/J 50,600 185 B 45,100 122 FISH FKS Multi Agro Tbk. 2,550 0 0 2,550 0 0 0 0 2,040.000 2,700 J 100 2,390 B 100 123 FMII Fortune Mate Indonesia Tbk 434 434 434 434 0 200 86,800 1 434.000 0 J 0 434 T/B 300 124 FREN Smartfren Telecom Tbk. 87 90 84 85 -2 232,696,500 20,140,854,900 5,927 4.722 86 J 8,637,900 85 T/B 2,596,800 125 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. 314 314 294 308 -6 4,300 1,291,600 6 36.667 308 T/J 4,100 294 B 255,200 127 GIAA Garuda Indonesia (Persero) Tbk. 240 246 238 240 0 14,034,000 3,378,554,400 1,041 32.262 240 T/J 90,000 238 B 1,414,100 128 GJTL Gajah Tunggal Tbk. 492 510 486 488 -4 4,916,300 2,435,234,600 897 95.807 490 J 85,400 488 T/B 277,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 78 76 77 -1 2,000,700 154,033,700 162 19.250 78 J 995,900 77 T/B 419,300 130 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,800 J 100 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,270 1,250 1,255 5 181,100 228,149,500 96 97.665 1,260 J 3,800 1,255 T/B 2,800 132 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 78.198 130 J 200 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,190 3,200 3,170 3,190 0 364,900 1,162,727,000 67 86.216 3,200 J 15,500 3,190 T/B 76,600 135 HERO Hero Supermarket Tbk. 815 815 775 810 -5 5,200 4,037,500 3 1,690.741 805 J 5,000 770 B 1,500 136 HEXA Hexindo Adiperkasa Tbk. 3,650 3,740 3,560 3,580 -70 1,201,600 4,313,008,000 551 1,095.941 3,600 J 900 3,580 T/B 300 137 HITS Humpuss Intermoda Transportasi Tbk. 450 450 430 450 0 3,700 1,663,000 2 692.308 500 J 100 432 B 2,300 138 HOKI Buyung Poetra Sembada Tbk. 780 810 775 775 -5 20,797,000 16,433,913,500 1,750 250.000 780 J 109,400 775 T/B 537,100 139 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. 214 216 212 212 -2 1,737,700 370,881,400 225 70.667 214 J 71,600 212 T/B 40,900 141 HRUM Harum Energy Tbk. 1,635 1,680 1,620 1,655 20 4,613,100 7,638,282,500 1,906 31.827 1,655 T/J 6,400 1,650 B 9,300 142 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 9,300 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 123 128 123 126 3 86,300 10,850,600 35 120.000 126 T/J 20,500 125 B 79,800 144 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. 705 720 690 695 -10 7,232,000 5,082,119,500 887 97.819 700 J 70,700 695 T/B 540,600 146 IMJS Indomobil Multi Jasa Tbk. 254 268 246 260 6 8,556,800 2,203,144,800 839 52.000 260 T/J 21,000 258 B 500 147 IMPC Impack Pratama Industri Tbk. 1,230 1,230 1,220 1,230 0 618,400 759,154,000 78 323.684 1,230 T/J 7,900 1,220 B 4,200 148 INAF Indofarma Tbk. 2,960 3,020 2,890 2,930 -30 1,352,500 3,996,473,000 910 1,172.000 2,930 T/J 5,300 2,920 B 53,900 149 INCO Vale Indonesia Tbk. 3,960 4,000 3,900 3,950 -10 6,038,500 23,819,547,000 2,330 1,612.245 3,950 T/J 317,600 3,940 B 13,100 150 INDR Indo-Rama Synthetics Tbk. 2,200 2,180 2,170 2,180 -20 27,000 58,595,000 8 293.607 2,200 J 35,000 2,180 T/B 500 151 INDS Indospring Tbk. 1,940 1,990 1,990 1,990 50 500 995,000 1 186.562 1,985 J 1,800 1,925 B 100 152 INDY Indika Energy Tbk. 965 975 945 945 -20 9,361,800 8,941,818,500 1,588 32.034 945 T/J 4,728,400 940 B 869,900 153 INKP Indah Kiat Pulp & Paper Tbk. 8,725 8,800 8,425 8,625 -100 5,524,200 47,576,040,000 3,014 444.434 8,650 J 137,700 8,625 T/B 534,600 154 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 695 J 5,100 650 B 1,100 155 INPS Indah Prakasa Sentosa Tbk. 1,500 1,550 1,395 1,415 -85 471,900 715,357,000 138 512.681 1,415 T/J 300 0 B 0 156 INRU Toba Pulp Lestari Tbk. 780 780 770 770 -10 800 623,000 2 7.817 770 T/J 10,700 730 B 1,500 157 INTP Indocement Tunggal Prakarsa Tbk. 11,325 11,575 11,175 11,400 75 3,626,700 41,322,877,500 2,783 456.000 11,425 J 2,200 11,400 T/B 520,800 158 IPCM Jasa Armada Indonesia Tbk. 218 218 216 218 0 33,100 7,182,800 25 57.368 218 T/J 38,500 214 B 6,700 159 IPTV MNC Vision Networks Tbk. 298 298 292 296 -2 27,917,900 8,302,262,400 4,773 123.333 296 T/J 108,300 294 B 508,200 160 ISAT Indosat Tbk. 2,260 2,290 2,160 2,170 -90 2,937,600 6,474,240,000 1,319 155.000 2,180 J 25,000 2,170 T/B 242,300 161 ITMG Indo Tambangraya Megah Tbk. 8,375 8,475 8,300 8,450 75 2,128,200 17,896,792,500 1,780 60.357 8,450 T/J 53,900 8,425 B 28,500 162 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,950 J 900 5,575 B 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. 470 470 470 470 0 100 47,000 1 266.606 468 J 2,700 450 B 6,300 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 338 340 0 60,000 20,380,000 4 281.417 340 T/J 941,400 338 B 37,800 166 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,155 1,120 1,120 -20 11,581,200 13,080,376,000 1,829 306.178 1,125 J 173,500 1,120 T/B 666,000 167 JRPT Jaya Real Property Tbk. 428 428 412 420 -8 1,228,100 513,865,400 259 403.846 420 T/J 134,400 418 B 30,000 168 JSMR Jasa Marga (Persero) Tbk. 3,600 3,650 3,440 3,460 -140 20,758,600 72,794,831,000 6,032 204.033 3,470 J 5,900 3,460 T/B 316,700 169 JSPT Jakarta Setiabudi Internasional Tbk. 1,000 995 995 995 -5 4,800 4,776,000 2 214.292 1,000 J 2,200 945 B 100 170 JTPE Jasuindo Tiga Perkasa Tbk. 825 835 825 835 10 288,600 238,506,500 29 1,855.556 835 T/J 13,500 830 B 8,000 171 KAEF Kimia Farma Tbk. 2,920 2,980 2,850 2,880 -40 8,423,300 24,444,183,000 3,046 2,880.000 2,890 J 1,300 2,880 T/B 334,900 172 KBAG Karya Bersama Anugerah Tbk. 89 99 86 87 -2 147,169,300 13,652,620,800 8,368 87.000 87 T/J 68,800 86 B 3,167,200 173 KBLI KMI Wire & Cable Tbk. 304 306 294 302 -2 3,253,500 978,520,200 367 36.695 302 T/J 103,600 300 B 112,700 174 KEEN Kencana Energi Lestari Tbk. 318 320 314 318 0 2,307,800 729,522,800 96 80.303 318 T/J 168,600 314 B 5,000 175 KEJU Mulia Boga Raya Tbk. 1,240 1,245 1,210 1,240 0 160,600 198,234,500 69 165.333 1,240 T/J 3,200 1,230 B 35,600 176 KIJA Kawasan Industri Jababeka Tbk. 144 145 143 144 0 3,071,100 439,203,500 46 4.996 144 T/J 73,800 143 B 7,081,900 177 KINO Kino Indonesia Tbk. 2,990 3,100 3,000 3,020 30 68,700 209,744,000 79 79.474 3,030 J 300 3,020 T/B 1,300 178 KMTR Kirana Megatara Tbk. 316 310 300 310 -6 21,800 6,713,000 11 67.686 312 J 500 310 T/B 800 179 KOTA DMS Propertindo Tbk. 605 610 600 600 -5 8,857,000 5,336,200,000 435 300.000 600 T/J 138,000 595 B 5,000 180 KPIG MNC Land Tbk. 104 105 102 104 0 1,557,300 161,670,600 59 223.786 104 T/J 2,788,700 103 B 200,000 181 KRAS Krakatau Steel (Persero) Tbk. 362 368 352 354 -8 22,020,200 7,894,743,600 2,073 44.010 354 T/J 1,011,800 352 B 1,022,500 182 KREN Kresna Graha Investama Tbk. 112 114 107 107 -5 11,053,100 1,216,494,900 1,121 1,113.192 108 J 319,700 107 T/B 345,900 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 0 0 4,910 0 0 0 0 81.157 5,200 J 100 4,950 B 200 184 LINK Link Net Tbk. 2,070 2,100 1,995 2,010 -60 1,984,000 4,012,618,000 1,200 125.625 2,010 T/J 14,300 2,000 B 5,300 185 LPCK Lippo Cikarang Tbk 825 840 815 820 -5 1,139,400 937,883,000 260 92.452 820 T/J 10,900 815 B 15,800 186 LPKR Lippo Karawaci Tbk. 128 129 122 122 -6 43,502,800 5,392,875,300 1,418 39.396 123 J 251,900 122 T/B 5,643,300 187 LPPF Matahari Department Store Tbk. 1,170 1,195 1,160 1,160 -10 10,218,700 11,922,698,000 1,803 26.285 1,165 J 195,200 1,160 T/B 152,500 188 LSIP PP London Sumatra Indonesia Tbk. 990 1,015 975 985 -5 51,733,400 51,467,259,000 4,848 254.194 985 T/J 378,700 980 B 1,665,500 189 MAIN Malindo Feedmill Tbk. 580 585 570 570 -10 3,843,800 2,203,561,500 428 323.864 575 J 89,300 570 T/B 134,000 190 MAPA Map Aktif Adiperkasa Tbk. 2,090 2,100 2,080 2,100 10 322,100 673,124,000 87 100.000 2,100 T/J 500,700 2,090 B 10,000 191 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,430 1,200 1,320 70 4,700 6,439,000 11 78.571 1,320 T/J 4,200 1,210 B 500 192 MAPI Mitra Adiperkasa Tbk. 630 635 590 595 -35 20,151,400 12,048,064,500 2,589 954.826 595 T/J 1,326,500 590 B 3,429,200 193 MARK Mark Dynamics Indonesia Tbk. 800 805 760 790 -10 3,358,900 2,643,348,500 613 1,580.000 790 T/J 37,200 785 B 33,300 194 MASA Multistrada Arah Sarana Tbk. 525 600 550 600 75 70,500 40,565,000 24 426.621 600 T/J 31,800 530 B 200 195 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,000 J 100 5,500 B 100 196 MBAP Mitrabara Adiperdana Tbk. 2,080 2,140 2,070 2,080 0 284,200 599,599,000 269 160.000 2,080 T/J 4,100 2,070 B 6,900 197 MCAS M Cash Integrasi Tbk. 1,620 1,820 1,615 1,815 195 2,372,600 4,124,219,000 947 131.047 1,815 T/J 6,700 1,810 B 5,100 198 MCOR Bank China Construction Bank Indonesia Tbk. 123 125 121 122 -1 3,357,400 411,053,800 146 109.425 122 T/J 600 121 B 167,600 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 11,342,800 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,670 1,725 1,610 1,620 -50 234,628,300 394,792,621,500 19,195 422.434 1,620 T/J 50,100 1,615 B 193,500 201 MEDC Medco Energi Internasional Tbk. 410 412 402 402 -8 80,245,800 32,506,041,200 3,911 834.804 402 T/J 4,576,900 400 B 10,517,400 202 MEGA Bank Mega Tbk. 7,300 7,300 7,300 7,300 0 100 730,000 1 5,321.165 7,250 J 1,000 6,900 B 500 203 MERK Merck Tbk. 3,010 3,010 2,990 3,010 0 49,100 147,433,000 45 7,936.299 3,020 J 13,000 3,010 T/B 1,100 204 META Nusantara Infrastructure Tbk. 108 108 107 107 -1 5,800 623,200 7 32.417 107 T/J 14,000 106 B 22,200 205 MFIN Mandala Multifinance Tbk. 1,090 1,095 1,030 1,095 5 27,000 29,471,000 11 1,123.077 1,095 T/J 299,100 1,080 B 100 206 MGRO Mahkota Group Tbk. 820 830 815 820 0 2,461,100 2,027,475,500 307 364.444 820 T/J 138,800 815 B 68,000 207 MIDI Midi Utama Indonesia Tbk. 1,350 0 0 1,350 0 0 0 0 490.909 1,345 J 100 1,300 B 760,000 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,270 2,290 2,230 2,270 0 24,599,000 55,483,060,000 2,546 133.649 2,270 T/J 729,200 2,260 B 5,200 209 MKPI Metropolitan Kentjana Tbk. 15,925 16,500 16,000 16,500 575 400 6,517,500 4 785.714 17,500 J 100 16,300 B 200 210 MLBI Multi Bintang Indonesia Tbk. 9,000 9,050 9,000 9,000 0 7,300 65,812,500 14 57,324.841 9,000 T/J 2,200 8,900 B 1,200 211 MLPT Multipolar Technology Tbk. 590 595 575 590 0 122,400 71,759,500 95 122.917 590 T/J 200 585 B 11,600 212 MMLP Mega Manunggal Property Tbk. 240 256 244 254 14 32,802,500 8,228,458,800 1,222 43.419 254 T/J 1,160,100 252 B 561,800 213 MNCN Media Nusantara Citra Tbk. 820 825 800 810 -10 28,815,600 23,292,159,000 2,598 90.000 815 J 980,600 810 T/B 1,100 214 MOLI Madusari Murni Indah Tbk. 900 895 870 895 -5 25,000 22,131,000 5 154.310 895 T/J 4,700 865 B 500 215 MPMX Mitra Pinasthika Mustika Tbk. 428 436 424 428 0 1,479,400 631,383,000 383 28.533 428 T/J 360,800 426 B 500 216 MPRO Maha Properti Indonesia Tbk. 900 0 0 900 0 0 0 0 818.182 890 J 1,700 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,000 3,910 3,900 3,910 -90 200 781,000 2 354.654 3,920 J 100 3,730 B 100 218 MSIN MNC Studios International Tbk. 290 290 284 290 0 287,800 82,999,800 76 58.000 290 T/J 95,900 288 B 10,000 219 MSKY MNC Sky Vision Tbk. 920 0 0 920 0 0 0 0 60.526 915 J 1,800 865 B 1,100 220 MTDL Metrodata Electronics Tbk. 1,655 1,675 1,655 1,670 15 4,141,700 6,914,517,500 835 3,006.409 1,670 T/J 700,100 1,665 B 231,800 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 58,685,900 0 B 0 222 MTLA Metropolitan Land Tbk. 368 372 372 372 4 100 37,200 1 156.400 388 J 300 364 B 700 223 MYOH Samindo Resources Tbk. 1,110 1,120 1,110 1,120 10 53,800 60,220,000 12 133.401 1,120 T/J 273,100 1,100 B 1,200 224 MYOR Mayora Indah Tbk. 2,510 2,530 2,410 2,460 -50 3,275,800 8,025,541,000 1,591 12,306.153 2,460 T/J 233,000 2,440 B 27,800 225 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. 412 434 404 428 16 46,923,200 19,648,975,400 3,396 415.534 430 J 290,000 428 T/B 29,100 228 NFCX NFC Indonesia Tbk. 1,575 1,575 1,575 1,575 0 8,700 13,702,500 6 85.135 1,595 J 3,600 0 B 0 229 NIKL Pelat Timah Nusantara Tbk. 770 800 770 770 0 2,509,900 1,946,043,500 574 236.923 775 J 155,300 770 T/B 230,300 230 NIRO City Retail Developments Tbk. 150 150 145 150 0 945,700 139,748,600 39 142.857 150 T/J 79,500 143 B 2,800 231 NISP Bank OCBC NISP Tbk. 745 755 740 745 0 86,200 64,607,500 50 902.768 750 J 11,100 745 T/B 20,200 232 NOBU Bank Nationalnobu Tbk. 840 0 0 840 0 0 0 0 224.000 840 J 1,000 835 B 5,000 233 PALM Provident Agro Tbk. 256 276 246 252 -4 61,000 15,446,000 29 68.877 260 J 139,400 252 T/B 53,600 234 PBID Panca Budi Idaman Tbk. 880 900 870 900 20 283,300 249,411,500 76 105.882 900 T/J 88,200 880 B 3,100 235 PBRX Pan Brothers Tbk. 236 236 228 230 -6 170,500 39,105,400 40 407.080 236 J 10,600 230 T/B 450,900 236 PBSA Paramita Bangun Sarana Tbk. 610 575 570 570 -40 500 286,000 5 47.500 695 J 500 570 T/B 200 237 PGAS Perusahaan Gas Negara Tbk. 1,145 1,155 1,100 1,105 -40 131,174,000 146,796,658,000 9,655 368.333 1,110 J 102,900 1,105 T/B 1,682,600 238 PGUN Pradiksi Gunatama Tbk. 234 270 240 260 26 60,400 15,308,200 28 226.087 262 J 27,500 244 B 500 239 PLIN Plaza Indonesia Realty Tbk. 2,390 2,500 2,400 2,500 110 400 980,000 3 1,037.387 2,500 T/J 500 2,330 B 1,000 240 PMJS Putra Mandiri Jembar Tbk. 128 127 125 127 -1 3,200 400,200 4 101.600 128 J 900 127 T/B 400 241 PNBN Bank Pan Indonesia Tbk 785 785 770 770 -15 1,141,900 884,194,500 199 1,282.051 770 T/J 385,500 765 B 198,500 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 2,796,900 139,845,000 74 50.000 50 T/J 1,445,200 0 B 0 243 PNIN Paninvest Tbk. 715 720 705 710 -5 551,700 391,638,000 44 754.998 710 T/J 31,700 700 B 43,100 244 PNLF Panin Financial Tbk. 193 195 187 192 -1 17,389,000 3,319,287,700 729 207.523 192 T/J 1,403,000 191 B 830,400 245 POLI Pollux Investasi Internasional Tbk. 1,050 1,120 980 1,115 65 274,700 278,409,500 503 68.196 1,115 T/J 7,800 1,100 B 100 246 POLL Pollux Properti Indonesia Tbk. 7,975 9,400 7,925 9,100 1,125 1,352,600 12,098,255,000 3,387 1,479.675 9,125 J 13,200 9,100 T/B 87,000 247 PORT Nusantara Pelabuhan Handal Tbk. 515 515 480 480 -35 400 195,500 3 89.720 480 T/J 25,200 0 B 0 248 POWR Cikarang Listrindo Tbk. 610 620 600 605 -5 2,840,200 1,716,499,500 437 40.333 605 T/J 243,400 600 B 1,482,800 249 PPRE PP Presisi Tbk. 158 162 156 161 3 10,598,900 1,671,581,700 2,270 37.442 161 T/J 3,500 160 B 310,400 250 PPRO PP Properti Tbk. 50 50 50 50 0 6,169,900 308,495,000 178 108.108 50 T/J 48,641,300 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,990 3,000 2,980 2,980 -10 7,100 21,178,000 19 45.846 3,000 J 10,500 2,980 T/B 100 252 PRIM Royal Prima Tbk. 252 252 252 252 0 100 25,200 1 50.400 252 T/J 100 244 B 500 253 PSAB J Resources Asia Pasifik Tbk. 218 228 220 222 4 31,519,800 7,062,866,800 1,724 720.241 224 J 490,400 222 T/B 2,451,700 254 PSGO Palma Serasih Tbk. 95 104 95 96 1 21,800 2,083,600 7 91.429 96 T/J 84,000 95 B 48,000 255 PTBA Bukit Asam Tbk. 2,050 2,070 2,030 2,050 0 28,752,300 58,970,948,000 4,410 1,782.609 2,060 J 658,500 2,050 T/B 954,700 256 PTPP PP (Persero) Tbk. 885 900 865 870 -15 29,499,900 25,938,102,500 2,777 163.534 875 J 343,200 870 T/B 999,900 257 PTPW Pratama Widya Tbk. 1,175 1,180 1,165 1,165 -10 1,566,600 1,836,140,000 590 179.231 1,170 J 22,200 1,165 T/B 7,700 258 PTRO Petrosea Tbk. 1,730 1,740 1,720 1,720 -10 659,400 1,140,856,500 249 1,376.000 1,725 J 2,700 1,720 T/B 119,100 259 PTSN Sat Nusapersada Tbk 214 220 212 214 0 2,056,000 443,420,400 294 110.690 216 J 73,600 214 T/B 572,600 260 PWON Pakuwon Jati Tbk. 380 388 368 374 -6 107,983,900 40,583,353,400 6,523 1,441.844 376 J 559,700 374 T/B 181,300 261 PZZA Sarimelati Kencana Tbk. 600 610 595 600 0 761,100 456,053,000 118 54.545 600 T/J 24,500 595 B 6,200 262 RALS Ramayana Lestari Sentosa Tbk. 605 615 575 580 -25 15,932,200 9,317,141,000 2,139 362.500 580 T/J 1,194,800 575 B 880,900 263 RDTX Roda Vivatex Tbk 5,325 0 0 5,325 0 0 0 0 280.530 6,350 J 100 5,100 B 300 264 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. 430 436 430 432 2 412,600 178,474,400 102 265.031 432 T/J 1,600 430 B 500 266 RMBA Bentoel Internasional Investama Tbk. 480 510 480 500 20 329,100 163,445,000 38 3,912.363 505 J 10,000 500 T/B 29,600 267 ROTI Nippon Indosari Corpindo Tbk. 1,205 1,250 1,205 1,240 35 1,385,400 1,716,456,000 331 486.275 1,245 J 4,400 1,240 T/B 11,900 268 SAMF Saraswanti Anugerah Makmur Tbk. 396 416 388 390 -6 3,700 1,440,800 5 325.000 396 J 2,500 388 B 6,900 269 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,190 2,190 0 100 219,000 1 876.000 2,190 T/J 16,200 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,300 10,300 10,300 100 1,000 10,300,000 2 6,645.161 10,300 T/J 2,800 10,100 B 100 271 SCMA Surya Citra Media Tbk. 1,140 1,165 1,135 1,155 15 14,595,100 16,801,103,000 1,753 522.499 1,160 J 213,800 1,155 T/B 664,000 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 0 0 800 0 0 0 0 894.805 800 J 1,500 750 B 500 273 SFAN Surya Fajar Capital Tbk. 945 945 935 940 -5 1,070,700 1,004,443,500 151 500.000 940 T/J 1,300 935 B 10,200 274 SGRO Sampoerna Agro Tbk. 1,500 1,500 1,475 1,500 0 280,700 421,008,500 42 64.103 1,500 T/J 409,200 1,495 B 13,700 275 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. 575 575 560 575 0 529,200 302,090,500 152 410.714 575 T/J 11,400 560 B 18,100 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 810 825 790 790 -20 43,493,100 34,955,954,000 12,265 273.328 790 T/J 667,000 785 B 1,000,100 278 SILO Siloam International Hospitals Tbk. 4,620 4,620 4,540 4,540 -80 57,300 261,809,000 90 51.563 4,620 J 600 4,540 T/B 8,500 279 SIMP Salim Ivomas Pratama Tbk. 340 348 330 332 -8 20,600,200 6,910,748,600 1,847 30.182 334 J 152,000 332 T/B 51,600 280 SIPD Sierad Produce Tbk. 1,095 1,040 1,035 1,040 -55 700 727,500 3 1.156 1,095 J 1,000 1,040 T/B 1,400 281 SKLT Sekar Laut Tbk. 1,160 1,160 1,160 1,160 0 3,600 4,176,000 3 97.117 1,300 J 100 1,100 B 200 282 SLIS Gaya Abadi Sempurna Tbk. 4,980 5,150 4,980 5,150 170 81,900 411,497,000 38 4,478.261 5,150 T/J 1,100 4,980 B 1,000 283 SMAR Smart Tbk. 2,910 0 0 2,910 0 0 0 0 961.475 2,990 J 100 2,870 B 100 284 SMBR Semen Baturaja (Persero) Tbk. 555 570 530 535 -20 27,122,600 14,994,258,500 2,694 95.536 540 J 190,000 535 T/B 642,700 285 SMCB Solusi Bangun Indonesia Tbk. 1,020 0 0 1,020 0 0 0 0 1,231.884 1,015 J 30,200 995 B 2,900 286 SMRA Summarecon Agung Tbk. 595 605 570 570 -25 20,337,500 11,766,104,000 1,596 936.576 570 T/J 80,100 565 B 1,029,900 287 SMSM Selamat Sempurna Tbk. 1,120 1,150 1,110 1,130 10 1,998,700 2,257,987,000 600 3,018.243 1,130 T/J 477,400 1,125 B 1,700 288 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,000 J 7,900 5,975 B 100 289 SPTO Surya Pertiwi Tbk. 438 438 434 436 -2 51,500 22,368,800 22 37.586 438 J 2,500 436 T/B 12,000 290 SQMI Wilton Makmur Indonesia Tbk. 156 170 160 165 9 26,782,500 4,433,022,300 2,193 93.762 166 J 68,900 165 T/B 351,100 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 136 135 129 129 -7 11,300 1,509,900 10 137.672 133 J 4,900 129 T/B 9,700 292 SRIL Sri Rejeki Isman Tbk. 206 212 204 204 -2 20,941,200 4,321,209,000 1,514 85.000 206 J 50,100 204 T/B 690,000 293 SRTG Saratoga Investama Sedaya Tbk. 2,830 2,850 2,800 2,800 -30 11,900 33,431,000 28 50.909 2,820 J 4,200 2,810 B 100 294 SSIA Surya Semesta Internusa Tbk. 408 416 404 404 -4 31,016,100 12,691,283,000 1,762 165.744 404 T/J 101,200 402 B 635,200 295 SSMS Sawit Sumbermas Sarana Tbk. 825 835 820 825 0 44,600 36,940,000 29 123.134 835 J 26,900 825 T/B 200 296 STTP Siantar Top Tbk. 6,750 0 0 6,750 0 0 0 0 3,988.654 7,500 J 100 6,750 B 400 297 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 4,150 J 100 0 B 0 299 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. 61 63 57 57 -4 8,146,100 478,684,600 401 520.786 57 T/J 172,800 0 B 0 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 700 35,000 4 47.170 50 T/J 64,804,400 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,300 1,260 1,275 0 34,125,600 43,771,921,500 3,120 314.815 1,280 J 85,100 1,275 T/B 226,200 303 TBLA Tunas Baru Lampung Tbk. 795 810 785 790 -5 4,154,400 3,300,642,500 689 179.893 790 T/J 286,900 785 B 411,000 304 TCID Mandom Indonesia Tbk. 6,450 6,700 6,700 6,700 250 500 3,350,000 3 657.172 6,700 T/J 11,200 6,650 B 300 305 TCPI Transcoal Pacific Tbk. 4,660 4,810 4,660 4,760 100 9,609,900 45,253,349,000 6,704 3,449.275 4,770 J 13,500 4,760 T/B 1,500 306 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 100 0 B 0 307 TFCO Tifico Fiber Indonesia Tbk. 292 272 272 272 -20 100 27,200 1 61.639 0 J 0 300 B 10,000 308 TGKA Tigaraksa Satria Tbk. 8,500 8,700 8,500 8,675 175 1,400 11,950,000 8 7,128.770 8,700 J 200 8,500 B 100 309 TINS Timah Tbk. 805 820 790 795 -10 15,636,500 12,542,944,500 1,887 406.240 800 J 111,200 795 T/B 16,500 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,325 6,425 6,125 6,200 -125 4,769,700 29,690,877,500 2,512 383.335 6,225 J 51,300 6,200 T/B 5,100 311 TOBA Toba Bara Sejahtra Tbk. 402 402 402 402 0 10,000 4,020,000 1 84.831 402 T/J 190,000 380 B 4,800 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 11,200 560,000 5 80.475 50 T/J 22,811,300 0 B 0 313 TOTL Total Bangun Persada Tbk. 286 290 280 284 -2 648,100 184,031,800 170 102.075 284 T/J 51,700 282 B 100,800 314 TOTO Surya Toto Indonesia Tbk. 212 212 210 210 -2 18,100 3,820,600 18 681.221 212 J 2,000 210 T/B 14,800 315 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. 236 238 230 236 0 16,524,700 3,849,845,800 861 118.000 236 T/J 120,700 234 B 119,100 317 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. 420 410 410 410 -10 100 41,000 1 244.572 410 T/J 19,900 392 B 25,000 319 TSPC Tempo Scan Pacific Tbk. 1,345 1,370 1,345 1,350 5 87,500 118,330,500 63 240.831 1,350 T/J 27,400 1,345 B 98,300 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,555 1,690 1,450 1,470 -85 37,700 57,092,500 60 38.182 1,510 J 200 1,470 T/B 1,900 321 TURI Tunas Ridean Tbk. 1,290 1,290 1,290 1,290 0 100,000 129,000,000 13 2,866.667 1,300 J 2,800 1,270 B 3,000 322 UCID Uni-Charm Indonesia Tbk. 1,460 1,500 1,460 1,495 35 2,228,800 3,311,186,500 1,444 99.667 1,495 T/J 104,900 1,490 B 116,300 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,725 1,745 1,690 1,710 -15 579,800 992,458,500 670 3,315.496 1,710 T/J 5,200 1,705 B 18,400 324 UNIC Unggul Indah Cahaya Tbk. 3,760 3,860 3,860 3,860 100 100 386,000 1 142.959 3,850 J 300 3,600 B 700 325 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 700 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 175 177 171 172 -3 8,189,100 1,418,664,900 737 59.310 173 J 184,300 172 T/B 877,600 327 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,210 1,160 1,195 -10 11,257,400 13,361,516,000 2,007 307.156 1,195 T/J 143,200 1,190 B 800 328 WOOD Integra Indocabinet Tbk. 400 408 394 400 0 25,646,500 10,293,215,600 1,500 153.846 400 T/J 7,400 398 B 465,800 329 WSBP Waskita Beton Precast Tbk. 154 156 151 151 -3 14,741,000 2,250,736,700 1,034 30.816 152 J 375,400 151 T/B 2,006,200 330 WSKT Waskita Karya (Persero) Tbk. 590 595 580 585 -5 7,627,100 4,460,201,500 1,282 157.895 585 T/J 1,332,500 580 B 1,367,000 331 WTON Wijaya Karya Beton Tbk. 250 258 244 246 -4 4,083,100 1,013,025,200 447 41.695 248 J 182,600 246 T/B 785,400 332 ZINC Kapuas Prima Coal Tbk. 137 139 135 136 -1 183,239,300 24,960,306,500 3,832 484.831 136 T/J 1,383,600 135 B 4,438,300 Total 6,663,369,900 2,980,947,636,100 340,147 2,611,331,900 408,052,300 Jakarta, 15 September 2020 Trading Division