List of Securities Quotation: IDX SMC Composite Date: Wednesday, 16 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. 10,925 11,050 10,725 10,800 -125 1,140,400 12,372,160,000 1,277 877.365 10,825 J 1,200 10,800 T/B 72,300 2 ABDA Asuransi Bina Dana Arta Tbk. 6,750 6,900 6,900 6,900 150 100 690,000 1 1,575.274 6,900 T/J 799,900 0 B 0 3 ABMM ABM Investama Tbk. 850 875 850 850 0 500 427,500 4 22.667 850 T/J 2,700 820 B 500 4 ACES Ace Hardware Indonesia Tbk. 1,555 1,565 1,510 1,520 -35 6,808,200 10,417,412,500 3,037 1,853.659 1,525 J 81,500 1,520 T/B 431,700 5 ADHI Adhi Karya (Persero) Tbk. 565 570 550 555 -10 2,959,700 1,646,854,000 655 435.865 560 J 301,400 555 T/B 164,700 6 ADMF Adira Dinamika Multi Finance Tbk. 7,600 7,600 7,550 7,600 0 25,800 195,445,000 88 326.882 7,600 T/J 1,700 7,575 B 100 7 ADRO Adaro Energy Tbk. 1,190 1,205 1,140 1,145 -45 52,672,700 61,088,056,500 7,479 104.091 1,150 J 275,000 1,145 T/B 5,827,400 8 AGII Aneka Gas Industri Tbk. 470 474 464 464 -6 101,200 47,644,200 55 42.182 474 J 4,200 464 T/B 8,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 356 360 340 344 -12 37,523,100 13,085,467,400 2,701 562.018 346 J 904,700 344 T/B 672,100 10 AGRS Bank IBK Indonesia Tbk. 179 182 180 180 1 400 72,400 4 163.636 182 J 32,300 178 B 15,000 11 AKRA AKR Corporindo Tbk. 2,740 2,790 2,740 2,780 40 18,087,000 49,979,925,000 1,662 2,215.651 2,780 T/J 48,400 2,770 B 2,900 12 AMAG Asuransi Multi Artha Guna Tbk. 199 200 194 199 0 86,100 16,879,200 18 189.524 199 T/J 28,700 196 B 100 13 AMAR Bank Amar Indonesia Tbk. 344 350 320 320 -24 574,000 186,059,600 106 183.908 320 T/J 49,000 0 B 0 14 AMFG Asahimas Flat Glass Tbk. 2,450 2,450 2,350 2,450 0 1,900 4,565,000 2 100.000 2,530 J 100 2,350 B 13,600 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,070 2,070 2,070 0 300 621,000 1 108.947 2,070 T/J 12,400 2,060 B 1,100 16 AMRT Sumber Alfaria Trijaya Tbk. 700 700 690 690 -10 506,200 349,648,000 97 1,760.698 700 J 17,300 695 B 100 17 ANJT Austindo Nusantara Jaya Tbk. 480 500 460 500 20 3,500 1,722,000 7 41.667 525 J 2,700 500 T/B 800 18 ANTM Aneka Tambang Tbk. 805 810 785 795 -10 31,285,000 24,883,594,500 3,751 524.164 795 T/J 498,000 790 B 2,549,700 19 APIC Pacific Strategic Financial Tbk. 860 860 840 840 -20 43,101,300 36,741,997,500 2,189 893.465 840 T/J 3,900 835 B 131,700 20 APLN Agung Podomoro Land Tbk. 110 112 107 107 -3 41,235,800 4,518,700,700 4,732 29.315 108 J 1,690,200 107 T/B 2,405,900 21 ARII Atlas Resources Tbk. 438 438 430 438 0 19,200 8,353,600 7 29.200 438 T/J 28,800 430 B 100 22 ARNA Arwana Citramulia Tbk. 442 442 434 438 -4 511,000 224,089,200 41 2,976.959 442 J 600 438 T/B 138,300 23 ARTO Bank Jago Tbk. 2,850 2,900 2,850 2,870 20 215,200 619,906,000 109 14,464.268 2,890 J 31,400 2,870 T/B 1,600 24 ASMI Asuransi Kresna Mitra Tbk. 1,040 1,040 1,035 1,040 0 12,300 12,760,500 12 1,925.926 1,045 J 2,300 1,035 B 1,600 25 ASRI Alam Sutera Realty Tbk. 116 121 115 116 0 75,766,500 8,876,456,300 1,666 110.476 117 J 2,544,600 116 T/B 5,881,800 26 ASSA Adi Sarana Armada Tbk. 540 545 505 515 -25 16,550,900 8,568,690,000 1,674 132.051 520 J 103,700 510 B 253,800 27 ATIC Anabatic Technologies Tbk. 625 590 585 585 -40 3,900 2,290,000 8 83.571 585 T/J 1,700 0 B 0 28 AUTO Astra Otoparts Tbk. 865 875 840 855 -10 403,600 344,790,500 192 773.266 855 T/J 111,000 850 B 141,100 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 400 20,000 4 57.388 50 T/J 29,323,500 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 400 398 398 0 52,800 21,074,400 15 293.435 398 T/J 1,700 396 B 31,500 31 BALI Bali Towerindo Sentra Tbk. 875 0 0 875 0 0 0 0 1,093.750 875 J 100 0 B 0 32 BBKP Bank Bukopin Tbk. 252 274 248 260 8 358,408,900 94,520,640,200 9,461 77.965 262 J 4,501,200 260 T/B 16,248,500 33 BBMD Bank Mestika Dharma Tbk. 1,405 1,455 1,400 1,455 50 2,900 4,141,500 10 105.435 1,500 J 10,000 1,390 B 400 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,380 1,400 1,330 1,340 -40 25,598,200 34,692,410,500 3,819 174.783 1,345 J 50,800 1,340 T/B 530,500 35 BBYB Bank Neo Commerce Tbk. 270 270 268 268 -2 4,300 1,158,400 6 272.857 268 T/J 100 258 B 300 36 BCAP MNC Kapital Indonesia Tbk. 124 124 122 124 0 373,000 46,141,400 53 351.653 124 T/J 245,400 123 B 224,400 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 12,200 38 BDMN Bank Danamon Indonesia Tbk. 2,350 2,370 2,300 2,320 -30 764,700 1,783,559,000 378 1.310 2,320 T/J 30,200 2,310 B 20,100 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 24,600 1,230,000 15 217.306 50 T/J 1,141,193,800 0 B 0 40 BELL Trisula Textile Industries Tbk. 150 150 148 148 -2 5,570,200 833,165,700 258 493.333 149 J 243,800 148 T/B 266,200 41 BEST Bekasi Fajar Industrial Estate Tbk. 157 181 156 173 16 1,070,939,000 184,191,892,200 23,996 101.765 174 J 1,627,100 173 T/B 23,098,200 42 BFIN BFI Finance Indonesia Tbk. 382 392 372 374 -8 8,839,300 3,369,440,400 915 1,916.573 376 J 60,000 374 T/B 316,000 43 BHAT Bhakti Multi Artha Tbk. 486 494 484 488 2 110,475,100 54,043,281,800 1,772 473.786 490 J 30,600 488 T/B 196,800 44 BHIT MNC Investama Tbk. 50 50 50 50 0 21,100 1,055,000 4 146.220 50 T/J 80,725,600 0 B 0 45 BINA Bank Ina Perdana Tbk. 825 830 800 820 -5 2,773,600 2,228,159,000 27 463.287 815 J 20,000 810 B 1,200 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 211,200 10,560,000 7 35.714 50 T/J 66,783,800 0 B 0 47 BIRD Blue Bird Tbk. 955 955 925 940 -15 2,191,500 2,055,067,500 260 14.462 940 T/J 835,900 935 B 1,000 48 BISI BISI International Tbk. 920 920 900 915 -5 100,100 91,001,500 59 457.500 915 T/J 12,200 905 B 10,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 970 980 950 955 -15 5,456,400 5,240,921,500 1,416 159.167 960 J 6,900 955 T/B 211,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 575 550 555 -5 7,624,000 4,246,235,500 1,755 129.070 555 T/J 496,300 550 B 3,056,300 51 BKSL Sentul City Tbk. 50 50 50 50 0 25,500 1,275,000 17 3.455 50 T/J 296,412,800 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 73 73 72 73 0 36,200 2,609,600 5 167.508 73 T/J 33,000 71 B 1,000 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 300 15,000 2 0.658 50 T/J 163,116,400 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 2,920 B 200 55 BMAS Bank Maspion Indonesia Tbk. 274 268 268 268 -6 100 26,800 1 83.750 274 J 4,700 272 B 1,200 56 BMTR Global Mediacom Tbk. 250 254 238 240 -10 180,976,100 43,798,454,200 5,547 195.344 240 T/J 4,031,900 238 B 15,138,200 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 6,800 340,000 4 0.172 50 T/J 92,875,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 775 815 770 800 25 4,713,200 3,743,745,000 1,015 5.907 800 T/J 311,500 795 B 38,200 59 BNII Bank Maybank Indonesia Tbk. 220 234 218 224 4 9,428,300 2,126,668,000 791 2.669 224 T/J 480,900 222 B 38,700 60 BNLI Bank Permata Tbk. 1,320 1,325 1,320 1,325 5 5,994,000 7,914,309,000 44 14.426 1,325 T/J 18,683,100 1,320 B 56,329,800 61 BOGA Bintang Oto Global Tbk. 1,390 1,410 1,385 1,390 0 110,738,700 155,024,928,000 3,626 1,349.515 1,390 T/J 30,000 1,385 B 91,100 62 BOLT Garuda Metalindo Tbk. 640 600 600 600 -40 200 120,000 2 109.091 615 J 100 600 T/B 1,100 63 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 26,000 31,200,000 1 1,279.727 1,210 J 14,500 1,200 T/B 128,400 64 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 65 BRAM Indo Kordsa Tbk. 4,200 4,300 4,290 4,290 90 600 2,575,000 3 166.962 4,500 J 500 4,300 B 100 66 BRIS Bank BRIsyariah Tbk. 900 910 850 875 -25 117,270,900 102,737,724,000 11,199 171.569 880 J 1,533,900 875 T/B 5,507,500 67 BRMS Bumi Resources Minerals Tbk. 67 70 63 63 -4 774,657,500 50,678,206,400 5,885 9.921 63 T/J 6,050,200 0 B 0 68 BSDE Bumi Serpong Damai Tbk. 750 755 735 735 -15 12,753,400 9,429,398,500 1,494 143.975 740 J 145,500 735 T/B 3,459,400 69 BSIM Bank Sinarmas Tbk. 478 498 476 476 -2 11,200 5,333,600 11 324.651 476 T/J 400 466 B 700 70 BSSR Baramulti Suksessarana Tbk. 1,430 1,450 1,410 1,410 -20 19,500 27,819,000 66 72.308 1,410 T/J 33,400 1,405 B 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 50 50 50 0 400 20,000 1 383.083 50 T/J 9,459,200 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. 2,230 2,290 2,200 2,200 -30 23,200 51,741,000 66 425.893 2,200 T/J 11,400 2,190 B 1,800 75 BTPS Bank BTPN Syariah Tbk. 3,380 3,410 3,360 3,410 30 7,226,300 24,538,393,000 2,062 349.744 3,420 J 62,700 3,410 T/B 51,700 76 BUKK Bukaka Teknik Utama Tbk. 715 710 710 710 -5 2,600 1,846,000 6 120.339 740 J 1,000 705 B 12,300 77 BULL Buana Lintas Lautan Tbk. 316 322 314 316 0 156,592,800 49,804,833,600 4,632 30.902 316 T/J 117,600 314 B 2,224,600 78 BUMI Bumi Resources Tbk. 50 52 50 50 0 203,064,900 10,244,667,300 1,810 2.902 51 J 51,340,200 50 T/B 73,112,800 79 BWPT Eagle High Plantations Tbk. 106 109 105 105 -1 30,996,500 3,294,463,000 1,010 22.964 106 J 1,404,500 105 T/B 176,200 80 BYAN Bayan Resources Tbk. 12,500 0 0 12,500 0 0 0 0 215.517 12,500 J 100 11,750 B 1,000 81 CAMP Campina Ice Cream Industry Tbk. 262 276 262 266 4 1,103,000 296,936,000 296 80.606 266 T/J 13,900 264 B 5,000 82 CARE Metro Healthcare Indonesia Tbk. 338 340 332 332 -6 170,290,100 57,319,971,800 1,665 322.330 336 J 174,200 334 B 5,000 83 CASA Capital Financial Indonesia Tbk. 390 400 386 400 10 6,400 2,492,800 16 730.767 400 T/J 9,700 386 B 14,400 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,770 1,775 1,755 1,770 0 51,100 90,257,000 37 365.702 1,770 T/J 12,300 1,765 B 1,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. 133 136 128 130 -3 3,337,300 433,527,500 359 832.000 131 J 107,300 130 T/B 158,100 86 CITA Cita Mineral Investindo Tbk. 2,000 0 0 2,000 0 0 0 0 7,257.421 2,000 J 4,100 1,910 B 100 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. 490 490 482 482 -8 5,159,500 2,509,888,000 757 2,095.652 484 J 103,700 482 T/B 115,600 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,030 1,030 1,025 1,030 0 226,300 232,575,000 23 98.559 1,030 T/J 82,700 1,025 B 2,800 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. 312 312 312 312 0 800 249,600 5 157.445 322 J 17,700 310 B 1,000 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. 685 690 650 660 -25 16,717,600 11,081,611,000 2,043 147.770 665 J 140,000 660 T/B 658,100 95 DAYA Duta Intidaya Tbk. 550 540 540 540 -10 100 54,000 1 301.508 540 T/J 22,900 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,625 1,620 1,610 1,610 -15 10,100 16,315,000 14 3,231.504 1,615 J 1,100 1,610 T/B 400 97 DEWA Darma Henwa Tbk 50 50 50 50 0 1,300 65,000 3 16.496 50 T/J 343,838,000 0 B 0 98 DILD Intiland Development Tbk. 170 174 167 173 3 5,341,100 909,223,200 477 30.147 173 T/J 123,800 171 B 3,000 99 DIVA Distribusi Voucher Nusantara Tbk. 1,750 1,800 1,750 1,800 50 44,100 78,530,000 25 61.017 1,800 T/J 2,800 1,780 B 300 100 DLTA Delta Djakarta Tbk. 4,030 4,100 3,990 4,000 -30 21,400 85,761,000 36 23,910.574 4,010 J 700 4,000 T/B 1,500 101 DMAS Puradelta Lestari Tbk. 218 234 216 228 10 139,244,000 31,470,615,400 6,004 108.571 228 T/J 1,308,400 226 B 3,038,700 102 DMMX Digital Mediatama Maxima Tbk. 180 190 180 188 8 2,679,000 498,931,200 417 81.739 188 T/J 248,000 186 B 8,500 103 DMND Diamond Food Indonesia Tbk. 915 915 915 915 0 18,000 16,470,000 15 100.000 920 J 5,700 915 T/B 11,900 104 DNAR Bank Oke Indonesia Tbk. 240 244 224 238 -2 7,400 1,786,200 5 216.364 240 J 41,800 238 T/B 100 105 DNET Indoritel Makmur Internasional Tbk. 3,350 3,300 3,300 3,300 -50 500 1,650,000 1 2,898.831 3,350 J 2,800 3,250 B 1,000 106 DOID Delta Dunia Makmur Tbk. 252 256 244 246 -6 19,209,700 4,783,596,200 1,062 333.045 248 J 145,400 246 T/B 79,200 107 DSNG Dharma Satya Nusantara Tbk. 462 464 446 454 -8 9,149,600 4,145,705,000 963 122.703 454 T/J 379,700 452 B 146,800 108 DSSA Dian Swastatika Sentosa Tbk 18,200 17,475 16,950 16,950 -1,250 1,800 30,707,500 12 1,130.000 16,950 T/J 8,100 0 B 0 109 DUTI Duta Pertiwi Tbk 3,650 3,650 3,650 3,650 0 300 1,095,000 3 367.092 3,790 J 500 3,650 T/B 300 110 DVLA Darya-Varia Laboratoria Tbk. 2,480 2,480 2,480 2,480 0 13,000 32,240,000 9 912.867 2,480 T/J 13,600 2,450 B 400 111 DWGL Dwi Guna Laksana Tbk. 194 202 186 186 -8 800 153,600 6 124.000 199 J 100 187 B 2,500 112 ELSA Elnusa Tbk. 222 228 222 224 2 35,332,200 7,953,517,800 1,476 56.000 226 J 4,518,300 224 T/B 2,139,700 113 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 6,450 6,200 6,200 -250 20,300 125,947,500 7 861.111 6,450 J 200 0 B 0 115 EPMT Enseval Putera Megatrading Tbk. 1,825 1,840 1,780 1,840 15 8,100 14,600,500 10 1,287.352 1,840 T/J 58,200 1,805 B 3,000 116 ERAA Erajaya Swasembada Tbk. 1,645 1,760 1,665 1,670 25 44,547,900 76,144,180,000 8,221 167.000 1,675 J 16,900 1,670 T/B 387,700 117 ESSA Surya Esa Perkasa Tbk. 140 143 139 140 0 1,205,200 168,632,400 95 260.654 140 T/J 62,600 139 B 177,400 118 EXCL XL Axiata Tbk. 2,200 2,210 2,120 2,130 -70 12,124,900 26,017,865,000 3,896 108.099 2,140 J 9,400 2,130 T/B 2,800 119 FAST Fast Food Indonesia Tbk. 930 935 930 930 0 146,500 136,245,500 44 2,925.172 935 J 121,300 930 T/B 616,100 120 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 6,950 J 1,100 6,800 B 500 121 FILM MD Pictures Tbk. 186 192 176 186 0 2,436,200 450,227,000 466 88.571 186 T/J 176,700 185 B 24,700 122 FISH FKS Multi Agro Tbk. 2,550 0 0 2,550 0 0 0 0 2,040.000 2,550 J 2,600 2,400 B 200 123 FMII Fortune Mate Indonesia Tbk 434 0 0 434 0 0 0 0 434.000 0 J 0 404 B 2,300 124 FREN Smartfren Telecom Tbk. 85 87 84 84 -1 77,259,100 6,548,749,500 3,046 4.667 85 J 9,022,100 84 T/B 6,440,500 125 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 126 GGRP Gunung Raja Paksi Tbk. 308 330 290 290 -18 3,200 975,200 11 34.524 290 T/J 2,800 288 B 1,200 127 GIAA Garuda Indonesia (Persero) Tbk. 240 242 236 236 -4 5,332,600 1,268,842,200 635 31.725 238 J 908,300 236 T/B 492,200 128 GJTL Gajah Tunggal Tbk. 488 496 474 480 -8 4,203,900 2,024,973,200 508 94.236 480 T/J 244,300 478 B 174,600 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 77 78 76 76 -1 850,900 65,334,000 82 19.000 77 J 370,000 76 T/B 860,000 130 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,900 J 100 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,255 1,285 1,255 1,270 15 212,200 268,902,000 101 98.833 1,270 T/J 35,800 1,265 B 2,600 132 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. 139 150 130 150 11 500 69,900 5 84.386 149 J 3,400 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,190 3,280 3,180 3,250 60 3,149,400 10,078,167,000 107 87.838 3,250 T/J 45,000 3,230 B 50,000 135 HERO Hero Supermarket Tbk. 810 810 785 790 -20 22,800 18,199,500 18 1,648.994 790 T/J 4,700 785 B 1,000 136 HEXA Hexindo Adiperkasa Tbk. 3,580 3,650 3,410 3,450 -130 413,700 1,462,690,000 385 1,056.144 3,540 J 1,500 3,450 T/B 68,600 137 HITS Humpuss Intermoda Transportasi Tbk. 450 470 420 470 20 10,400 4,858,000 5 723.077 500 J 100 420 B 4,500 138 HOKI Buyung Poetra Sembada Tbk. 775 785 770 770 -5 15,123,900 11,767,827,500 819 248.387 770 T/J 125,900 765 B 545,200 139 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. 212 220 212 212 0 5,406,100 1,165,066,200 580 70.667 214 J 37,600 212 T/B 182,100 141 HRUM Harum Energy Tbk. 1,655 1,680 1,630 1,645 -10 1,620,800 2,674,558,500 749 31.635 1,650 J 12,400 1,645 T/B 8,200 142 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 9,000 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 126 130 118 127 1 93,700 11,932,700 35 120.952 128 J 1,500 127 T/B 26,400 144 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. 695 790 700 765 70 72,560,200 55,245,444,000 8,483 107.671 765 T/J 320,600 760 B 3,163,600 146 IMJS Indomobil Multi Jasa Tbk. 260 284 254 280 20 42,054,200 11,630,556,400 2,612 56.000 280 T/J 17,800 278 B 138,800 147 IMPC Impack Pratama Industri Tbk. 1,230 1,235 1,225 1,235 5 788,400 970,448,500 81 325.000 1,235 T/J 43,900 1,230 B 600 148 INAF Indofarma Tbk. 2,930 3,020 2,890 2,910 -20 1,157,100 3,404,968,000 742 1,164.000 2,910 T/J 35,000 2,900 B 78,800 149 INCO Vale Indonesia Tbk. 3,950 3,970 3,910 3,930 -20 3,565,600 14,012,867,000 1,921 1,604.082 3,940 J 204,700 3,930 T/B 100,200 150 INDR Indo-Rama Synthetics Tbk. 2,180 2,160 2,160 2,160 -20 2,700 5,832,000 2 290.913 2,200 J 4,200 2,160 T/B 12,300 151 INDS Indospring Tbk. 1,990 1,990 1,930 1,990 0 5,900 11,424,000 10 186.562 1,985 J 2,500 1,940 B 5,000 152 INDY Indika Energy Tbk. 945 945 905 910 -35 10,963,300 10,095,318,000 1,760 30.847 915 J 293,300 910 T/B 271,400 153 INKP Indah Kiat Pulp & Paper Tbk. 8,625 9,425 8,625 9,400 775 21,334,900 194,527,530,000 9,398 484.369 9,400 T/J 306,600 9,375 B 55,600 154 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 695 J 5,100 650 B 3,000 155 INPS Indah Prakasa Sentosa Tbk. 1,415 1,425 1,320 1,425 10 68,900 96,151,500 70 516.304 1,425 T/J 2,800 1,330 B 100 156 INRU Toba Pulp Lestari Tbk. 770 770 770 770 0 600 462,000 1 7.817 770 T/J 10,100 720 B 1,500 157 INTP Indocement Tunggal Prakarsa Tbk. 11,400 11,550 11,275 11,375 -25 1,963,700 22,318,680,000 1,849 455.000 11,400 J 27,800 11,375 T/B 96,600 158 IPCM Jasa Armada Indonesia Tbk. 218 220 214 220 2 325,000 71,398,200 62 57.895 222 J 45,000 220 T/B 64,200 159 IPTV MNC Vision Networks Tbk. 296 298 292 296 0 12,930,900 3,825,221,000 264 123.333 296 T/J 413,100 294 B 572,900 160 ISAT Indosat Tbk. 2,170 2,220 2,160 2,170 0 1,344,100 2,941,048,000 1,033 155.000 2,190 J 10,900 2,170 T/B 61,200 161 ITMG Indo Tambangraya Megah Tbk. 8,450 8,500 8,300 8,400 -50 1,707,100 14,327,612,500 1,377 60.000 8,400 T/J 25,700 8,375 B 61,700 162 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,950 J 900 5,575 B 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. 470 466 450 466 -4 6,200 2,815,600 5 264.337 468 J 2,000 440 B 20,000 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 330 340 0 50,200 17,066,000 3 281.417 340 T/J 65,000 338 B 33,800 166 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,130 1,100 1,115 -5 7,114,800 7,936,765,500 1,731 304.811 1,120 J 63,100 1,115 T/B 612,700 167 JRPT Jaya Real Property Tbk. 420 422 414 416 -4 630,700 262,058,000 178 400.000 418 J 300 416 T/B 100 168 JSMR Jasa Marga (Persero) Tbk. 3,460 3,450 3,350 3,360 -100 12,246,400 41,365,564,000 3,438 198.136 3,370 J 87,100 3,360 T/B 171,800 169 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 995 J 2,200 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. 835 840 830 830 -5 2,619,200 2,182,784,500 78 1,844.444 840 J 30,000 830 T/B 19,000 171 KAEF Kimia Farma Tbk. 2,880 3,000 2,900 2,900 20 7,534,600 22,156,205,000 3,108 2,900.000 2,910 J 63,000 2,900 T/B 312,100 172 KBAG Karya Bersama Anugerah Tbk. 87 91 81 81 -6 87,254,000 7,259,551,900 4,155 81.000 81 T/J 11,188,100 0 B 0 173 KBLI KMI Wire & Cable Tbk. 302 310 288 298 -4 1,857,100 552,949,600 265 36.209 300 J 192,100 298 T/B 50,200 174 KEEN Kencana Energi Lestari Tbk. 318 318 314 314 -4 2,002,000 634,060,800 59 79.293 314 T/J 4,700 312 B 1,400 175 KEJU Mulia Boga Raya Tbk. 1,240 1,235 1,170 1,230 -10 169,400 208,033,500 75 164.000 1,230 T/J 16,800 1,225 B 9,000 176 KIJA Kawasan Industri Jababeka Tbk. 144 151 142 145 1 5,155,200 750,846,800 307 5.031 145 T/J 129,000 144 B 3,491,700 177 KINO Kino Indonesia Tbk. 3,020 3,090 2,920 2,920 -100 41,600 124,178,000 69 76.842 2,990 J 5,100 2,920 T/B 3,000 178 KMTR Kirana Megatara Tbk. 310 310 304 310 0 2,900 893,600 2 67.686 312 J 100 310 T/B 2,500 179 KOTA DMS Propertindo Tbk. 600 605 590 600 0 8,152,000 4,858,690,000 353 300.000 600 T/J 138,000 595 B 201,500 180 KPIG MNC Land Tbk. 104 105 103 104 0 338,900 35,139,200 49 223.786 104 T/J 3,398,300 103 B 517,800 181 KRAS Krakatau Steel (Persero) Tbk. 354 360 348 348 -6 9,405,300 3,306,609,600 1,107 43.264 350 J 465,600 348 T/B 2,577,200 182 KREN Kresna Graha Investama Tbk. 107 124 107 124 17 76,495,600 9,074,285,000 4,895 1,290.054 125 J 1,108,800 124 T/B 6,344,000 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 5,200 4,810 5,200 290 300 1,483,000 3 85.950 5,300 J 100 4,850 B 100 184 LINK Link Net Tbk. 2,010 2,020 1,975 1,995 -15 1,372,500 2,730,091,000 579 124.688 1,995 T/J 200 1,990 B 27,700 185 LPCK Lippo Cikarang Tbk 820 830 800 810 -10 605,500 494,563,000 343 91.325 815 J 5,000 810 T/B 26,300 186 LPKR Lippo Karawaci Tbk. 122 125 117 119 -3 70,962,500 8,515,419,200 2,114 38.427 120 J 787,700 119 T/B 1,329,900 187 LPPF Matahari Department Store Tbk. 1,160 1,175 1,145 1,150 -10 5,706,700 6,611,834,500 1,028 26.059 1,155 J 18,100 1,150 T/B 159,800 188 LSIP PP London Sumatra Indonesia Tbk. 985 1,000 975 980 -5 19,388,400 19,111,754,500 2,173 252.903 980 T/J 73,900 975 B 562,200 189 MAIN Malindo Feedmill Tbk. 570 580 560 565 -5 1,341,800 762,319,500 304 321.023 570 J 97,200 565 T/B 287,100 190 MAPA Map Aktif Adiperkasa Tbk. 2,100 2,160 2,070 2,070 -30 192,100 404,169,000 75 98.571 2,130 J 100 2,070 T/B 19,800 191 MAPB MAP Boga Adiperkasa Tbk. 1,320 0 0 1,320 0 0 0 0 78.571 1,320 J 26,900 1,230 B 4,600 192 MAPI Mitra Adiperkasa Tbk. 595 605 570 580 -15 24,093,800 14,197,135,500 1,639 930.755 585 J 1,000 580 T/B 313,200 193 MARK Mark Dynamics Indonesia Tbk. 790 795 765 775 -15 2,226,100 1,746,570,000 310 1,550.000 775 T/J 137,000 770 B 4,700 194 MASA Multistrada Arah Sarana Tbk. 600 600 595 595 -5 800 479,000 4 423.066 595 T/J 32,700 0 B 0 195 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,000 J 100 5,550 B 100 196 MBAP Mitrabara Adiperdana Tbk. 2,080 2,130 2,070 2,120 40 221,000 464,458,000 158 163.077 2,120 T/J 2,600 2,100 B 15,800 197 MCAS M Cash Integrasi Tbk. 1,815 1,925 1,810 1,895 80 2,495,500 4,675,391,000 1,095 136.823 1,895 T/J 75,900 1,890 B 49,000 198 MCOR Bank China Construction Bank Indonesia Tbk. 122 123 121 121 -1 1,930,200 234,601,800 105 108.528 122 J 97,400 121 T/B 169,100 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,425,000 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,620 1,575 1,530 1,530 -90 140,647,300 217,582,882,500 15,811 398.965 1,535 J 323,500 1,530 T/B 8,700 201 MEDC Medco Energi Internasional Tbk. 402 422 404 418 16 219,226,200 91,178,759,600 6,946 868.030 420 J 14,299,200 418 T/B 5,952,800 202 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,300 J 1,600 6,900 B 5,000 203 MERK Merck Tbk. 3,010 3,050 3,000 3,000 -10 27,800 83,533,000 44 7,909.932 3,010 J 500 3,000 T/B 500 204 META Nusantara Infrastructure Tbk. 107 107 104 104 -3 203,500 21,334,700 32 31.508 107 J 1,200 104 T/B 49,200 205 MFIN Mandala Multifinance Tbk. 1,095 1,080 1,080 1,080 -15 3,000 3,240,000 1 1,107.692 1,085 J 145,800 1,020 B 100 206 MGRO Mahkota Group Tbk. 820 820 810 810 -10 2,625,000 2,133,817,000 363 360.000 810 T/J 103,500 805 B 76,500 207 MIDI Midi Utama Indonesia Tbk. 1,350 0 0 1,350 0 0 0 0 490.909 1,350 J 200 1,300 B 760,000 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,270 2,360 2,250 2,320 50 23,536,900 54,137,252,000 2,800 136.592 2,320 T/J 172,900 2,300 B 8,000 209 MKPI Metropolitan Kentjana Tbk. 16,500 16,600 16,500 16,600 100 600 9,910,000 5 790.476 17,000 J 200 16,600 T/B 100 210 MLBI Multi Bintang Indonesia Tbk. 9,000 9,000 9,000 9,000 0 1,500 13,500,000 3 57,324.841 9,000 T/J 200 8,800 B 300 211 MLPT Multipolar Technology Tbk. 590 595 580 585 -5 34,800 20,371,500 84 121.875 590 J 3,300 585 T/B 14,700 212 MMLP Mega Manunggal Property Tbk. 254 294 252 288 34 63,967,800 17,650,865,400 4,128 49.231 288 T/J 2,884,900 286 B 484,300 213 MNCN Media Nusantara Citra Tbk. 810 815 790 790 -20 34,655,200 27,573,410,000 3,457 87.778 795 J 120,700 790 T/B 984,000 214 MOLI Madusari Murni Indah Tbk. 895 0 0 895 0 0 0 0 154.310 895 J 40,700 835 B 100 215 MPMX Mitra Pinasthika Mustika Tbk. 428 430 412 416 -12 5,381,600 2,245,904,600 1,035 27.733 418 J 1,600 414 B 107,300 216 MPRO Maha Properti Indonesia Tbk. 900 0 0 900 0 0 0 0 818.182 880 J 100 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 3,910 3,790 3,790 3,790 -120 100 379,000 1 343.769 3,800 J 100 3,700 B 1,100 218 MSIN MNC Studios International Tbk. 290 290 280 284 -6 744,200 210,892,600 153 56.800 284 T/J 16,000 282 B 10,000 219 MSKY MNC Sky Vision Tbk. 920 0 0 920 0 0 0 0 60.526 905 J 1,800 0 B 0 220 MTDL Metrodata Electronics Tbk. 1,670 1,700 1,665 1,665 -5 2,131,700 3,581,543,000 736 2,997.408 1,670 J 28,300 1,665 T/B 283,300 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 64,354,800 0 B 0 222 MTLA Metropolitan Land Tbk. 372 0 0 372 0 0 0 0 156.400 386 J 400 372 B 3,100 223 MYOH Samindo Resources Tbk. 1,120 1,115 1,100 1,115 -5 39,700 44,224,500 11 132.805 1,115 T/J 272,300 1,100 B 200 224 MYOR Mayora Indah Tbk. 2,460 2,460 2,360 2,440 -20 5,843,300 14,035,555,000 1,818 12,206.103 2,440 T/J 184,800 2,420 B 100 225 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 226 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 227 NATO Nusantara Properti Internasional Tbk. 428 438 420 420 -8 27,327,900 11,794,614,000 1,934 407.767 422 J 3,500 420 T/B 242,000 228 NFCX NFC Indonesia Tbk. 1,575 0 0 1,575 0 0 0 0 85.135 1,695 J 400 1,465 B 100 229 NIKL Pelat Timah Nusantara Tbk. 770 770 735 750 -20 1,079,900 811,708,000 414 230.769 755 J 14,300 750 T/B 32,000 230 NIRO City Retail Developments Tbk. 150 149 141 143 -7 8,202,200 1,214,366,500 25 136.190 140 J 329,300 0 B 0 231 NISP Bank OCBC NISP Tbk. 745 750 735 745 0 117,800 87,955,000 31 902.768 750 J 263,600 745 T/B 100 232 NOBU Bank Nationalnobu Tbk. 840 850 845 850 10 1,200 1,015,000 3 226.667 850 T/J 2,900 845 B 2,500 233 PALM Provident Agro Tbk. 252 260 236 258 6 94,900 23,306,200 30 70.517 256 J 144,900 248 B 700 234 PBID Panca Budi Idaman Tbk. 900 900 880 895 -5 14,200 12,607,000 20 105.294 895 T/J 25,100 890 B 700 235 PBRX Pan Brothers Tbk. 230 230 224 226 -4 1,403,800 321,773,600 34 400.000 226 T/J 5,600 224 B 33,500 236 PBSA Paramita Bangun Sarana Tbk. 570 575 575 575 5 500 287,500 1 47.917 705 J 500 570 B 700 237 PGAS Perusahaan Gas Negara Tbk. 1,105 1,120 1,080 1,085 -20 54,767,300 60,095,553,000 6,089 361.667 1,090 J 104,100 1,085 T/B 1,099,700 238 PGUN Pradiksi Gunatama Tbk. 260 300 258 280 20 310,700 87,454,400 86 243.478 300 J 15,500 280 T/B 800 239 PLIN Plaza Indonesia Realty Tbk. 2,500 0 0 2,500 0 0 0 0 1,037.387 2,500 J 3,000 2,400 B 1,000 240 PMJS Putra Mandiri Jembar Tbk. 127 126 125 125 -2 3,300 414,500 2 100.000 126 J 500 125 T/B 198,800 241 PNBN Bank Pan Indonesia Tbk 770 785 765 770 0 1,358,600 1,049,123,000 118 1,282.051 775 J 85,500 770 T/B 905,800 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,846,400 92,320,000 21 50.000 50 T/J 2,389,100 0 B 0 243 PNIN Paninvest Tbk. 710 715 700 705 -5 86,000 61,320,500 16 749.681 710 J 11,900 705 T/B 4,100 244 PNLF Panin Financial Tbk. 192 193 180 186 -6 28,526,200 5,306,389,800 1,117 201.038 187 J 255,700 186 T/B 1,140,800 245 POLI Pollux Investasi Internasional Tbk. 1,115 1,100 1,040 1,055 -60 23,700 24,697,000 40 64.526 1,040 J 96,200 0 B 0 246 POLL Pollux Properti Indonesia Tbk. 9,100 0 0 9,100 0 0 0 0 1,479.675 0 J 0 0 B 0 247 PORT Nusantara Pelabuhan Handal Tbk. 480 460 460 460 -20 14,700 6,762,000 7 85.981 460 T/J 10,600 452 B 500 248 POWR Cikarang Listrindo Tbk. 605 610 590 595 -10 2,824,600 1,688,425,500 415 39.667 600 J 326,300 595 T/B 383,300 249 PPRE PP Presisi Tbk. 161 164 156 157 -4 8,693,000 1,403,438,900 1,696 36.512 157 T/J 12,000 156 B 142,300 250 PPRO PP Properti Tbk. 50 50 50 50 0 1,934,500 96,725,000 92 108.108 50 T/J 61,942,600 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,980 2,990 2,980 2,990 10 1,300 3,886,000 4 46.000 2,990 T/J 400 2,980 B 5,000 252 PRIM Royal Prima Tbk. 252 258 258 258 6 100 25,800 1 51.600 252 J 100 244 B 500 253 PSAB J Resources Asia Pasifik Tbk. 222 222 214 216 -6 12,819,900 2,786,221,800 1,153 700.775 218 J 686,500 216 T/B 1,672,200 254 PSGO Palma Serasih Tbk. 96 110 95 100 4 444,200 43,897,100 29 95.238 100 T/J 2,000 99 B 38,700 255 PTBA Bukit Asam Tbk. 2,050 2,070 2,030 2,040 -10 13,859,300 28,294,011,000 2,760 1,773.913 2,040 T/J 1,259,200 2,030 B 430,300 256 PTPP PP (Persero) Tbk. 870 875 835 845 -25 23,311,300 19,864,659,000 2,653 158.835 850 J 529,900 845 T/B 361,600 257 PTPW Pratama Widya Tbk. 1,165 1,165 1,145 1,145 -20 1,579,600 1,826,119,000 578 176.154 1,145 T/J 4,900 1,140 B 30,500 258 PTRO Petrosea Tbk. 1,720 1,735 1,700 1,705 -15 187,000 321,124,000 161 1,364.000 1,710 J 5,200 1,705 T/B 5,400 259 PTSN Sat Nusapersada Tbk 214 236 206 222 8 17,887,600 4,030,012,400 1,654 114.828 222 T/J 87,500 220 B 839,100 260 PWON Pakuwon Jati Tbk. 374 376 368 374 0 59,208,300 22,042,625,200 3,508 1,441.844 374 T/J 976,300 372 B 327,400 261 PZZA Sarimelati Kencana Tbk. 600 600 585 595 -5 180,400 106,754,500 124 54.091 595 T/J 47,700 590 B 104,900 262 RALS Ramayana Lestari Sentosa Tbk. 580 585 575 575 -5 8,263,900 4,762,697,500 927 359.375 580 J 289,900 575 T/B 110,300 263 RDTX Roda Vivatex Tbk 5,325 0 0 5,325 0 0 0 0 280.530 6,350 J 100 5,125 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. 432 436 432 436 4 369,400 160,526,800 67 267.485 436 T/J 2,700 434 B 7,000 266 RMBA Bentoel Internasional Investama Tbk. 500 510 476 500 0 36,600 17,915,600 38 3,912.363 500 T/J 1,600 476 B 100,400 267 ROTI Nippon Indosari Corpindo Tbk. 1,240 1,240 1,230 1,240 0 285,600 353,445,000 168 486.275 1,245 J 14,000 1,240 T/B 121,200 268 SAMF Saraswanti Anugerah Makmur Tbk. 390 410 386 386 -4 2,600 1,006,000 4 321.667 404 J 200 386 T/B 2,700 269 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,180 J 100 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,300 0 0 10,300 0 0 0 0 6,645.161 10,300 J 6,700 9,600 B 200 271 SCMA Surya Citra Media Tbk. 1,155 1,195 1,145 1,180 25 10,731,300 12,545,748,000 1,550 533.809 1,185 J 226,700 1,180 T/B 1,213,300 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 770 770 770 -30 200 154,000 2 861.249 800 J 219,100 770 T/B 4,900 273 SFAN Surya Fajar Capital Tbk. 940 940 925 940 0 968,800 903,550,000 135 500.000 940 T/J 3,700 935 B 1,900 274 SGRO Sampoerna Agro Tbk. 1,500 1,500 1,490 1,500 0 8,400 12,593,000 16 64.103 1,500 T/J 121,800 1,495 B 1,400 275 SHID Hotel Sahid Jaya International Tbk. 3,600 3,500 3,500 3,500 -100 500 1,750,000 1 162.648 3,600 J 1,100 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 575 575 560 565 -10 540,800 307,125,000 134 403.571 565 T/J 1,200 560 B 44,500 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 795 755 765 -25 33,637,600 25,794,076,500 10,286 264.678 770 J 321,500 765 T/B 75,100 278 SILO Siloam International Hospitals Tbk. 4,540 4,520 4,450 4,450 -90 49,100 219,607,000 160 50.540 4,540 J 1,100 4,450 T/B 7,000 279 SIMP Salim Ivomas Pratama Tbk. 332 338 324 326 -6 10,995,100 3,626,793,400 983 29.636 328 J 105,500 326 T/B 1,500 280 SIPD Sierad Produce Tbk. 1,040 1,040 1,040 1,040 0 28,000 29,120,000 3 1.156 1,040 T/J 22,100 1,000 B 100 281 SKLT Sekar Laut Tbk. 1,160 1,200 1,200 1,200 40 100 120,000 1 100.465 1,200 T/J 800 1,085 B 200 282 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,125 5,025 5,100 -50 108,600 551,817,500 31 4,434.783 5,100 T/J 500 5,050 B 500 283 SMAR Smart Tbk. 2,910 2,980 2,960 2,960 50 1,100 3,258,000 3 977.995 2,950 J 4,000 2,850 B 100 284 SMBR Semen Baturaja (Persero) Tbk. 535 545 525 525 -10 5,404,900 2,870,199,000 942 93.750 525 T/J 588,600 520 B 534,700 285 SMCB Solusi Bangun Indonesia Tbk. 1,020 1,020 990 995 -25 6,600 6,549,500 4 1,201.691 1,015 J 20,100 995 T/B 2,900 286 SMRA Summarecon Agung Tbk. 570 575 555 555 -15 23,346,800 13,093,679,500 1,626 911.929 560 J 143,700 555 T/B 902,900 287 SMSM Selamat Sempurna Tbk. 1,130 1,155 1,125 1,140 10 2,441,900 2,790,158,000 675 3,044.953 1,140 T/J 3,800 1,130 B 100 288 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. 436 452 434 440 4 43,300 19,139,800 26 37.931 438 J 5,100 434 B 6,000 290 SQMI Wilton Makmur Indonesia Tbk. 165 166 156 158 -7 9,327,100 1,488,809,000 735 89.784 159 J 18,100 158 T/B 70,200 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 133 124 124 -5 1,600 211,900 3 132.336 133 J 13,600 124 T/B 50,400 292 SRIL Sri Rejeki Isman Tbk. 204 206 202 204 0 8,852,600 1,797,999,000 756 85.000 204 T/J 1,134,400 202 B 2,090,600 293 SRTG Saratoga Investama Sedaya Tbk. 2,800 2,850 2,820 2,850 50 43,100 122,241,000 49 51.818 2,860 J 2,000 2,850 T/B 2,300 294 SSIA Surya Semesta Internusa Tbk. 404 438 404 430 26 102,548,800 43,349,053,000 5,858 176.410 430 T/J 802,200 428 B 2,141,900 295 SSMS Sawit Sumbermas Sarana Tbk. 825 845 815 845 20 127,600 107,511,500 49 126.119 840 J 69,700 830 B 1,000 296 STTP Siantar Top Tbk. 6,750 0 0 6,750 0 0 0 0 3,988.654 7,500 J 100 6,775 B 8,000 297 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 298 SUPR Solusi Tunas Pratama Tbk. 4,140 0 0 4,140 0 0 0 0 127.151 4,120 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. 57 58 55 56 -1 4,721,600 270,673,600 286 511.649 57 J 1,473,300 56 T/B 313,900 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 100 5,000 1 47.170 50 T/J 67,353,800 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,285 1,240 1,250 -25 38,472,700 48,798,452,500 3,047 308.642 1,250 T/J 1,032,000 1,245 B 10,700 303 TBLA Tunas Baru Lampung Tbk. 790 810 780 785 -5 3,254,900 2,590,813,500 459 178.754 790 J 150,200 785 T/B 95,800 304 TCID Mandom Indonesia Tbk. 6,700 6,650 6,650 6,650 -50 6,900 45,885,000 19 652.268 6,650 T/J 7,700 6,500 B 100 305 TCPI Transcoal Pacific Tbk. 4,760 4,820 4,760 4,780 20 9,341,000 44,840,810,000 6,595 3,463.768 4,780 T/J 23,900 4,770 B 15,000 306 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. 272 330 330 330 58 200 66,000 1 74.782 0 J 0 330 T/B 15,000 308 TGKA Tigaraksa Satria Tbk. 8,675 8,500 8,400 8,500 -175 300 2,540,000 3 6,984.962 8,500 T/J 100 8,100 B 200 309 TINS Timah Tbk. 795 810 790 795 0 8,971,200 7,157,640,500 888 406.240 800 J 973,300 795 T/B 146,600 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,625 6,150 6,550 350 18,193,400 117,610,050,000 7,021 404.975 6,575 J 161,300 6,550 T/B 213,400 311 TOBA Toba Bara Sejahtra Tbk. 402 402 374 402 0 52,100 20,894,200 13 84.831 402 T/J 53,000 388 B 100 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 14,100 705,000 3 80.475 50 T/J 190,855,400 0 B 0 313 TOTL Total Bangun Persada Tbk. 284 286 278 280 -4 571,500 160,761,200 168 100.638 282 J 3,600 280 T/B 27,900 314 TOTO Surya Toto Indonesia Tbk. 210 216 208 212 2 16,400 3,488,000 21 687.709 212 T/J 85,000 210 B 5,100 315 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. 236 240 230 232 -4 15,817,600 3,707,905,800 565 116.000 234 J 155,500 230 B 179,900 317 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 318 TRST Trias Sentosa Tbk. 410 410 410 410 0 2,500 1,025,000 1 244.572 410 T/J 13,100 390 B 25,000 319 TSPC Tempo Scan Pacific Tbk. 1,350 1,370 1,345 1,345 -5 275,100 371,627,000 103 239.939 1,350 J 22,300 1,345 T/B 10,100 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,470 1,525 1,400 1,400 -70 179,200 256,756,000 63 36.364 1,400 T/J 27,000 1,390 B 100 321 TURI Tunas Ridean Tbk. 1,290 1,290 1,290 1,290 0 100,000 129,000,000 16 2,866.667 1,300 J 2,500 1,280 B 1,500 322 UCID Uni-Charm Indonesia Tbk. 1,495 1,505 1,460 1,470 -25 1,773,800 2,653,968,000 1,202 98.000 1,480 J 100 1,470 T/B 64,700 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,710 1,730 1,675 1,730 20 944,200 1,607,752,500 598 3,354.273 1,735 J 14,300 1,730 T/B 3,400 324 UNIC Unggul Indah Cahaya Tbk. 3,860 0 0 3,860 0 0 0 0 142.959 3,860 J 1,000 3,610 B 100 325 URBN Urban Jakarta Propertindo Tbk. 1,335 0 0 1,335 0 0 0 0 111.250 1,335 J 22,600 1,330 B 900 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 172 174 169 172 0 7,058,100 1,204,785,100 895 59.310 172 T/J 263,800 171 B 100,800 327 WIKA Wijaya Karya (Persero) Tbk. 1,195 1,185 1,140 1,150 -45 28,457,700 32,822,477,000 3,324 295.590 1,150 T/J 3,113,900 1,145 B 15,300 328 WOOD Integra Indocabinet Tbk. 400 404 394 404 4 21,103,600 8,399,345,600 667 155.385 404 T/J 615,400 400 B 10,700 329 WSBP Waskita Beton Precast Tbk. 151 152 148 148 -3 16,679,000 2,484,872,200 1,097 30.204 149 J 573,600 148 T/B 661,400 330 WSKT Waskita Karya (Persero) Tbk. 585 590 575 580 -5 7,657,600 4,433,775,000 1,383 156.545 580 T/J 323,800 575 B 1,377,800 331 WTON Wijaya Karya Beton Tbk. 246 248 244 244 -2 1,561,200 381,805,200 298 41.356 246 J 212,600 244 T/B 17,300 332 ZINC Kapuas Prima Coal Tbk. 136 138 135 137 1 248,097,000 33,828,942,400 5,186 488.396 137 T/J 12,031,200 136 B 4,040,500 Total 6,066,812,600 2,864,364,281,800 331,531 2,811,357,000 289,361,200 Jakarta, 16 September 2020 Trading Division