List of Securities Quotation: IDX SMC Composite Date: Thursday, 17 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. 10,800 11,075 10,725 10,800 0 3,875,500 42,412,542,500 1,966 877.365 10,825 J 400 10,800 T/B 17,100 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 6,900 6,900 6,900 0 1,200 8,280,000 2 1,575.274 6,900 T/J 800,500 0 B 0 3 ABMM ABM Investama Tbk. 850 850 850 850 0 300 255,000 2 22.667 850 T/J 7,400 805 B 200 4 ACES Ace Hardware Indonesia Tbk. 1,520 1,540 1,515 1,525 5 9,637,200 14,722,613,500 1,847 1,859.756 1,530 J 366,500 1,520 B 104,500 5 ADHI Adhi Karya (Persero) Tbk. 555 565 540 545 -10 5,282,100 2,894,040,000 783 428.012 550 J 78,500 545 T/B 112,900 6 ADMF Adira Dinamika Multi Finance Tbk. 7,600 7,575 7,450 7,450 -150 35,900 269,085,000 123 320.430 7,475 J 2,900 7,450 T/B 5,400 7 ADRO Adaro Energy Tbk. 1,145 1,180 1,125 1,130 -15 53,488,300 61,310,386,000 8,311 102.727 1,135 J 1,319,900 1,130 T/B 599,000 8 AGII Aneka Gas Industri Tbk. 464 470 452 466 2 76,000 35,448,200 65 42.364 466 T/J 37,900 464 B 200 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 344 354 328 334 -10 27,026,700 9,229,647,600 2,386 545.680 334 T/J 3,868,200 332 B 1,427,800 10 AGRS Bank IBK Indonesia Tbk. 180 180 173 180 0 1,500 266,500 10 163.636 180 T/J 7,900 176 B 100 11 AKRA AKR Corporindo Tbk. 2,780 2,810 2,680 2,700 -80 15,082,700 41,521,766,000 2,145 2,151.892 2,710 J 35,500 2,700 T/B 23,300 12 AMAG Asuransi Multi Artha Guna Tbk. 199 199 194 196 -3 287,300 56,202,300 37 186.667 196 T/J 8,000 195 B 69,000 13 AMAR Bank Amar Indonesia Tbk. 320 328 304 304 -16 44,000 13,713,200 33 174.713 324 J 400 304 T/B 41,700 14 AMFG Asahimas Flat Glass Tbk. 2,450 2,500 2,450 2,450 0 300 740,000 3 100.000 2,500 J 2,400 2,350 B 11,600 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,070 2,060 2,060 -10 400 827,000 2 108.421 2,070 J 1,500 2,060 T/B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. 690 700 680 680 -10 616,300 425,101,000 144 1,735.181 695 J 500 680 T/B 57,300 17 ANJT Austindo Nusantara Jaya Tbk. 500 550 468 550 50 11,400 6,217,800 13 45.833 550 T/J 2,200 530 B 1,400 18 ANTM Aneka Tambang Tbk. 795 805 765 775 -20 47,543,300 37,165,338,500 5,150 510.978 780 J 1,097,200 775 T/B 1,192,600 19 APIC Pacific Strategic Financial Tbk. 840 840 825 825 -15 38,532,200 32,251,787,000 2,301 877.510 835 J 110,300 825 T/B 27,700 20 APLN Agung Podomoro Land Tbk. 107 109 106 106 -1 16,843,600 1,805,717,000 686 29.041 107 J 184,900 106 T/B 6,907,000 21 ARII Atlas Resources Tbk. 438 430 424 424 -14 15,000 6,400,000 4 28.267 426 J 33,200 418 B 1,200 22 ARNA Arwana Citramulia Tbk. 438 446 436 436 -2 103,100 44,981,800 24 2,963.366 442 J 2,100 436 T/B 28,800 23 ARTO Bank Jago Tbk. 2,870 2,880 2,750 2,880 10 124,200 354,759,000 74 14,514.666 2,880 T/J 10,700 2,760 B 1,600 24 ASMI Asuransi Kresna Mitra Tbk. 1,040 0 0 1,040 0 0 0 0 1,925.926 1,045 J 900 1,035 B 800 25 ASRI Alam Sutera Realty Tbk. 116 118 115 117 1 53,113,200 6,204,343,800 1,087 111.429 118 J 2,694,400 117 T/B 2,935,400 26 ASSA Adi Sarana Armada Tbk. 515 520 505 505 -10 4,820,800 2,464,139,500 433 129.487 510 J 229,000 505 T/B 425,900 27 ATIC Anabatic Technologies Tbk. 585 585 545 585 0 300 171,500 2 83.571 585 T/J 10,300 560 B 100 28 AUTO Astra Otoparts Tbk. 855 870 850 855 0 344,800 297,458,000 153 773.266 865 J 85,000 855 T/B 35,700 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 200 10,000 2 57.388 50 T/J 32,186,500 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 400 J 20,000 398 B 24,400 31 BALI Bali Towerindo Sentra Tbk. 875 0 0 875 0 0 0 0 1,093.750 875 J 4,000 820 B 100 32 BBKP Bank Bukopin Tbk. 260 268 250 252 -8 139,229,800 35,835,444,200 5,228 75.566 254 J 166,800 252 T/B 954,000 33 BBMD Bank Mestika Dharma Tbk. 1,455 0 0 1,455 0 0 0 0 105.435 1,455 J 400 1,355 B 1,000 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,340 1,360 1,290 1,300 -40 30,702,900 40,255,691,500 4,730 169.565 1,305 J 335,300 1,300 T/B 796,900 35 BBYB Bank Neo Commerce Tbk. 268 268 268 268 0 1,700 455,600 3 272.857 270 J 30,000 268 T/B 300 36 BCAP MNC Kapital Indonesia Tbk. 124 124 122 124 0 199,700 24,713,500 40 351.653 124 T/J 459,700 123 B 100,100 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 14,200 38 BDMN Bank Danamon Indonesia Tbk. 2,320 2,360 2,250 2,270 -50 2,252,600 5,154,037,000 844 1.282 2,270 T/J 1,854,600 2,260 B 100 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 39,900 1,995,000 8 217.306 50 T/J 1,422,918,600 0 B 0 40 BELL Trisula Textile Industries Tbk. 148 150 148 148 0 4,018,400 596,233,100 216 493.333 149 J 53,000 148 T/B 180,800 41 BEST Bekasi Fajar Industrial Estate Tbk. 173 202 173 194 21 1,011,186,200 194,235,411,300 25,984 114.118 194 T/J 8,902,300 193 B 2,283,800 42 BFIN BFI Finance Indonesia Tbk. 374 380 366 370 -4 3,086,800 1,142,821,200 398 1,896.075 372 J 5,300 370 T/B 1,172,100 43 BHAT Bhakti Multi Artha Tbk. 488 492 482 482 -6 119,170,200 58,171,402,200 1,839 467.961 484 J 46,600 482 T/B 323,800 44 BHIT MNC Investama Tbk. 50 50 50 50 0 1,600 80,000 7 146.220 50 T/J 106,590,600 0 B 0 45 BINA Bank Ina Perdana Tbk. 820 810 800 800 -20 21,200 16,987,000 12 451.988 800 T/J 43,800 795 B 100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,200 60,000 4 35.714 50 T/J 65,485,400 0 B 0 47 BIRD Blue Bird Tbk. 940 950 925 930 -10 1,469,400 1,387,946,000 188 14.308 930 T/J 6,200 925 B 19,800 48 BISI BISI International Tbk. 915 915 885 905 -10 383,100 344,082,000 113 452.500 905 T/J 22,900 895 B 8,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 955 960 925 930 -25 7,462,400 6,986,846,500 1,783 155.000 935 J 280,200 930 T/B 865,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 555 535 535 -20 14,022,900 7,620,470,000 3,585 124.419 540 J 493,900 535 T/B 3,751,700 51 BKSL Sentul City Tbk. 50 50 50 50 0 31,500 1,575,000 15 3.455 50 T/J 252,725,000 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 73 73 70 70 -3 33,300 2,397,500 3 160.624 73 J 29,300 70 T/B 356,600 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 5,200 260,000 4 0.658 50 T/J 181,648,300 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 100 55 BMAS Bank Maspion Indonesia Tbk. 268 262 262 262 -6 100 26,200 1 81.875 286 J 100 266 B 10,500 56 BMTR Global Mediacom Tbk. 240 248 232 238 -2 186,031,400 44,324,985,200 5,479 193.716 238 T/J 2,407,200 236 B 2,685,400 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 100 5,000 1 0.172 50 T/J 94,292,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 800 800 775 775 -25 1,900,300 1,489,230,000 636 5.722 780 J 42,400 775 T/B 513,600 59 BNII Bank Maybank Indonesia Tbk. 224 226 218 220 -4 3,381,300 742,708,600 363 2.621 222 J 104,700 220 T/B 9,800 60 BNLI Bank Permata Tbk. 1,325 1,330 1,320 1,325 0 23,917,000 31,689,478,000 90 14.426 1,330 J 43,670,700 1,325 T/B 2,946,100 61 BOGA Bintang Oto Global Tbk. 1,390 1,395 1,380 1,385 -5 122,327,100 169,835,987,500 4,473 1,344.660 1,390 J 714,000 1,385 T/B 22,900 62 BOLT Garuda Metalindo Tbk. 600 0 0 600 0 0 0 0 109.091 610 J 100 560 B 700 63 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 500 600,000 1 1,279.727 1,210 J 15,500 1,200 T/B 113,800 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. 4,290 0 0 4,290 0 0 0 0 166.962 4,500 J 500 4,030 B 100 66 BRIS Bank BRIsyariah Tbk. 875 890 850 855 -20 71,898,700 62,077,309,000 7,853 167.647 860 J 2,064,200 855 T/B 954,900 67 BRMS Bumi Resources Minerals Tbk. 63 64 59 59 -4 254,652,800 15,540,358,900 2,274 9.291 60 J 4,842,100 59 T/B 14,293,400 68 BSDE Bumi Serpong Damai Tbk. 735 750 730 750 15 14,713,700 10,954,820,000 1,195 146.913 755 J 1,496,100 750 T/B 284,600 69 BSIM Bank Sinarmas Tbk. 476 496 488 488 12 1,900 928,400 5 332.835 488 T/J 32,600 466 B 200 70 BSSR Baramulti Suksessarana Tbk. 1,410 1,430 1,405 1,405 -5 7,100 10,040,000 28 72.051 1,410 J 1,700 1,405 T/B 500 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 12,148,700 0 B 0 73 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 74 BTPN Bank BTPN Tbk. 2,200 2,240 2,190 2,220 20 32,200 70,865,000 24 429.764 2,220 T/J 9,800 2,200 B 700 75 BTPS Bank BTPN Syariah Tbk. 3,410 3,470 3,350 3,370 -40 6,097,400 20,636,813,000 2,820 345.641 3,380 J 35,300 3,370 T/B 22,000 76 BUKK Bukaka Teknik Utama Tbk. 710 755 705 710 0 17,700 12,903,000 32 120.339 740 J 100 700 B 100 77 BULL Buana Lintas Lautan Tbk. 316 322 304 308 -8 175,346,600 54,834,690,800 5,514 30.119 310 J 445,600 308 T/B 171,100 78 BUMI Bumi Resources Tbk. 50 51 50 50 0 201,984,400 10,125,078,300 1,769 2.902 50 T/J 6,906,200 0 B 0 79 BWPT Eagle High Plantations Tbk. 105 111 105 107 2 128,007,600 13,830,144,100 2,911 23.402 107 T/J 1,112,600 106 B 3,859,500 80 BYAN Bayan Resources Tbk. 12,500 0 0 12,500 0 0 0 0 215.517 12,500 J 600 11,650 B 100 81 CAMP Campina Ice Cream Industry Tbk. 266 266 254 262 -4 698,400 181,791,000 197 79.394 262 T/J 100 256 B 34,300 82 CARE Metro Healthcare Indonesia Tbk. 332 340 330 336 4 164,918,600 55,481,738,800 2,166 326.214 338 J 142,300 336 T/B 348,400 83 CASA Capital Financial Indonesia Tbk. 400 406 406 406 6 1,000 406,000 4 741.729 406 T/J 16,100 384 B 16,900 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,770 1,770 1,730 1,745 -25 130,000 227,087,000 82 360.537 1,745 T/J 20,900 1,735 B 100 85 CENT Centratama Telekomunikasi Indonesia Tbk. 130 130 123 125 -5 6,797,500 847,576,600 555 800.000 125 T/J 392,300 124 B 400,600 86 CITA Cita Mineral Investindo Tbk. 2,000 0 0 2,000 0 0 0 0 7,257.421 2,000 J 4,600 1,935 B 1,000 87 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,935 J 200 0 B 0 88 CLEO Sariguna Primatirta Tbk. 482 484 476 476 -6 6,053,900 2,898,916,800 806 2,069.565 476 T/J 101,700 474 B 99,700 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,030 1,030 965 1,020 -10 68,400 68,164,000 44 97.602 1,020 T/J 3,600 985 B 7,400 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. 312 326 322 322 10 1,632,800 532,122,600 25 162.491 324 J 500 322 T/B 1,100 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. 660 675 645 650 -10 6,962,900 4,562,001,000 1,003 145.531 655 J 180,700 650 T/B 203,400 95 DAYA Duta Intidaya Tbk. 540 0 0 540 0 0 0 0 301.508 530 J 1,800 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,610 0 0 1,610 0 0 0 0 3,231.504 1,620 J 800 1,600 B 900 97 DEWA Darma Henwa Tbk 50 50 50 50 0 600 30,000 2 16.496 50 T/J 305,114,500 0 B 0 98 DILD Intiland Development Tbk. 173 177 169 170 -3 5,461,700 944,168,700 497 29.624 171 J 133,000 169 B 92,200 99 DIVA Distribusi Voucher Nusantara Tbk. 1,800 1,920 1,800 1,920 120 273,100 518,624,500 107 65.085 1,920 T/J 9,100 1,910 B 100 100 DLTA Delta Djakarta Tbk. 4,000 4,050 3,950 3,950 -50 41,600 166,264,000 53 23,611.692 3,980 J 200 3,950 T/B 3,300 101 DMAS Puradelta Lestari Tbk. 228 240 218 218 -10 170,876,800 39,233,439,600 8,122 103.810 220 J 633,900 218 T/B 3,220,100 102 DMMX Digital Mediatama Maxima Tbk. 188 194 185 189 1 1,827,300 346,450,900 274 82.174 189 T/J 130,500 188 B 6,400 103 DMND Diamond Food Indonesia Tbk. 915 915 905 915 0 22,100 20,201,000 24 100.000 915 T/J 11,200 905 B 100 104 DNAR Bank Oke Indonesia Tbk. 238 244 240 240 2 4,600 1,104,800 4 218.182 240 T/J 182,400 222 B 700 105 DNET Indoritel Makmur Internasional Tbk. 3,300 3,300 3,300 3,300 0 200 660,000 2 2,898.831 3,300 T/J 600 3,250 B 500 106 DOID Delta Dunia Makmur Tbk. 246 256 242 242 -4 23,334,200 5,783,075,800 1,314 327.629 242 T/J 337,600 240 B 2,067,200 107 DSNG Dharma Satya Nusantara Tbk. 454 478 448 462 8 28,945,100 13,514,659,800 2,521 124.865 464 J 57,600 462 T/B 260,900 108 DSSA Dian Swastatika Sentosa Tbk 16,950 16,375 15,775 16,150 -800 900 14,497,500 9 1,076.667 15,775 J 100 0 B 0 109 DUTI Duta Pertiwi Tbk 3,650 3,660 3,650 3,660 10 1,200 4,387,000 4 368.098 3,790 J 100 3,660 T/B 1,500 110 DVLA Darya-Varia Laboratoria Tbk. 2,480 2,530 2,400 2,400 -80 29,700 71,706,000 24 883.420 2,530 J 100 2,400 T/B 3,700 111 DWGL Dwi Guna Laksana Tbk. 186 210 198 200 14 17,700 3,579,800 16 133.333 202 J 12,200 190 B 100 112 ELSA Elnusa Tbk. 224 230 220 220 -4 45,490,500 10,231,377,200 1,885 55.000 222 J 615,300 220 T/B 3,609,500 113 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. 6,200 6,750 6,200 6,750 550 300 1,970,000 3 937.500 6,800 J 3,600 6,000 B 200 115 EPMT Enseval Putera Megatrading Tbk. 1,840 1,850 1,825 1,835 -5 2,400 4,401,500 17 1,283.854 1,835 T/J 13,100 1,825 B 200 116 ERAA Erajaya Swasembada Tbk. 1,670 1,690 1,630 1,675 5 13,317,600 22,209,382,000 3,949 167.500 1,675 T/J 512,800 1,670 B 35,900 117 ESSA Surya Esa Perkasa Tbk. 140 141 137 138 -2 2,021,400 279,356,000 140 256.931 138 T/J 25,400 137 B 340,300 118 EXCL XL Axiata Tbk. 2,130 2,160 2,080 2,090 -40 11,929,300 25,075,381,000 2,857 106.069 2,100 J 442,400 2,090 T/B 63,400 119 FAST Fast Food Indonesia Tbk. 930 935 930 930 0 25,500 23,766,000 32 2,925.172 935 J 21,500 930 T/B 274,200 120 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 6,700 6,700 -300 2,100 14,302,500 7 1,535.429 7,000 J 400 6,575 B 100 121 FILM MD Pictures Tbk. 186 188 175 177 -9 2,561,900 457,243,900 384 84.286 177 T/J 30,000 176 B 95,200 122 FISH FKS Multi Agro Tbk. 2,550 0 0 2,550 0 0 0 0 2,040.000 2,810 J 1,600 2,390 B 700 123 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. 84 87 83 84 0 85,851,600 7,240,169,900 3,161 4.667 84 T/J 1,494,000 83 B 11,306,200 125 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. 290 308 288 308 18 33,100 10,059,200 22 36.667 310 J 700 292 B 20,000 127 GIAA Garuda Indonesia (Persero) Tbk. 236 240 234 236 0 4,647,300 1,099,909,200 561 31.725 238 J 369,700 236 T/B 1,277,900 128 GJTL Gajah Tunggal Tbk. 480 480 468 468 -12 2,027,300 954,985,200 458 91.880 470 J 20,100 468 T/B 225,800 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 76 78 71 73 -3 24,794,400 1,796,511,900 760 18.250 74 J 804,500 73 T/B 411,900 130 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. 1,270 1,285 1,260 1,285 15 561,300 715,558,000 127 100.000 1,285 T/J 8,600 1,270 B 1,300 132 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 133 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 149 J 3,400 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,250 3,250 3,200 3,210 -40 235,600 755,135,000 53 86.757 3,230 J 5,000 3,210 T/B 21,500 135 HERO Hero Supermarket Tbk. 790 900 795 840 50 628,700 532,376,000 56 1,753.361 840 T/J 1,363,100 830 B 1,300 136 HEXA Hexindo Adiperkasa Tbk. 3,450 3,500 3,430 3,450 0 558,200 1,930,027,000 468 1,056.144 3,450 T/J 374,900 3,440 B 9,000 137 HITS Humpuss Intermoda Transportasi Tbk. 470 480 438 480 10 10,100 4,795,800 5 738.462 480 T/J 3,000 452 B 200 138 HOKI Buyung Poetra Sembada Tbk. 770 785 750 755 -15 11,265,800 8,658,446,000 773 243.548 760 J 58,500 755 T/B 74,100 139 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. 212 214 204 210 -2 2,628,700 547,130,000 302 70.000 210 T/J 50,700 208 B 114,100 141 HRUM Harum Energy Tbk. 1,645 1,675 1,590 1,640 -5 2,424,200 3,952,192,000 833 31.538 1,640 T/J 15,400 1,630 B 2,700 142 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,700 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 127 130 122 125 -2 179,300 22,504,500 60 119.048 130 J 126,500 125 T/B 7,000 144 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 145 IMAS Indomobil Sukses Internasional Tbk. 765 775 720 720 -45 20,035,000 14,852,976,500 2,890 101.338 725 J 9,000 720 T/B 73,200 146 IMJS Indomobil Multi Jasa Tbk. 280 282 264 272 -8 12,571,300 3,420,184,600 771 54.400 274 J 300,000 272 T/B 597,900 147 IMPC Impack Pratama Industri Tbk. 1,235 1,235 1,230 1,235 0 749,900 924,924,000 76 325.000 1,240 J 52,800 1,235 T/B 400 148 INAF Indofarma Tbk. 2,910 2,940 2,860 2,860 -50 751,700 2,165,602,000 539 1,144.000 2,870 J 33,500 2,860 T/B 8,500 149 INCO Vale Indonesia Tbk. 3,930 3,950 3,860 3,870 -60 5,707,800 22,162,030,000 2,064 1,579.592 3,880 J 65,700 3,870 T/B 461,800 150 INDR Indo-Rama Synthetics Tbk. 2,160 2,200 2,160 2,200 40 800 1,740,000 4 296.300 2,200 T/J 4,800 2,160 B 12,500 151 INDS Indospring Tbk. 1,990 1,975 1,865 1,940 -50 3,400 6,487,000 12 181.875 1,965 J 2,200 1,905 B 1,800 152 INDY Indika Energy Tbk. 910 940 900 900 -10 10,374,800 9,469,299,500 1,521 30.508 905 J 225,200 900 T/B 1,470,800 153 INKP Indah Kiat Pulp & Paper Tbk. 9,400 9,425 8,750 8,800 -600 15,175,200 136,027,877,500 7,924 453.452 8,825 J 9,900 8,800 T/B 5,900 154 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 695 J 5,000 650 B 500 155 INPS Indah Prakasa Sentosa Tbk. 1,425 1,475 1,330 1,330 -95 397,000 568,813,000 103 481.884 1,330 T/J 1,300 0 B 0 156 INRU Toba Pulp Lestari Tbk. 770 750 750 750 -20 100 75,000 1 7.614 750 T/J 10,000 720 B 4,000 157 INTP Indocement Tunggal Prakarsa Tbk. 11,375 11,400 10,800 10,925 -450 2,719,800 29,767,247,500 3,076 437.000 10,950 J 10,600 10,925 T/B 75,500 158 IPCM Jasa Armada Indonesia Tbk. 220 226 218 222 2 372,000 82,477,200 44 58.421 224 J 5,000 222 T/B 54,000 159 IPTV MNC Vision Networks Tbk. 296 298 290 294 -2 25,671,100 7,565,475,000 6,119 122.500 294 T/J 559,500 292 B 507,700 160 ISAT Indosat Tbk. 2,170 2,200 2,110 2,130 -40 1,552,500 3,344,291,000 1,191 152.143 2,140 J 11,400 2,130 T/B 19,800 161 ITMG Indo Tambangraya Megah Tbk. 8,400 8,550 8,250 8,300 -100 1,223,700 10,261,222,500 1,209 59.286 8,325 J 700 8,300 T/B 177,200 162 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,975 J 100 5,575 B 100 163 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. 466 466 448 466 0 33,400 15,216,200 6 264.337 466 T/J 12,200 448 B 1,000 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 330 340 0 55,000 18,650,000 4 281.417 340 T/J 130,000 338 B 45,800 166 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,125 1,105 1,115 0 10,407,500 11,600,457,500 1,236 304.811 1,120 J 8,100 1,115 T/B 420,600 167 JRPT Jaya Real Property Tbk. 416 420 412 418 2 666,400 276,377,600 134 401.923 418 T/J 5,400 416 B 50,000 168 JSMR Jasa Marga (Persero) Tbk. 3,360 3,370 3,240 3,290 -70 13,411,700 44,203,303,000 3,408 194.008 3,300 J 5,100 3,290 T/B 500 169 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 4,800 4,776,000 1 214.292 995 T/J 2,200 930 B 2,200 170 JTPE Jasuindo Tiga Perkasa Tbk. 830 835 830 835 5 93,900 77,939,000 12 1,855.556 835 T/J 21,400 830 B 79,800 171 KAEF Kimia Farma Tbk. 2,900 2,950 2,850 2,860 -40 3,145,100 9,072,518,000 1,477 2,860.000 2,870 J 62,500 2,860 T/B 469,300 172 KBAG Karya Bersama Anugerah Tbk. 81 81 76 76 -5 46,500,000 3,564,831,000 1,876 76.000 76 T/J 9,183,000 0 B 0 173 KBLI KMI Wire & Cable Tbk. 298 306 292 294 -4 1,740,400 518,887,200 296 35.723 296 J 1,100 294 T/B 63,700 174 KEEN Kencana Energi Lestari Tbk. 314 318 312 316 2 1,982,000 623,911,400 54 79.798 316 T/J 199,200 312 B 4,900 175 KEJU Mulia Boga Raya Tbk. 1,230 1,225 1,215 1,220 -10 172,300 209,915,000 60 162.667 1,230 J 5,100 1,220 T/B 5,000 176 KIJA Kawasan Industri Jababeka Tbk. 145 166 146 165 20 22,721,400 3,604,475,800 1,607 5.725 166 J 172,400 165 T/B 577,100 177 KINO Kino Indonesia Tbk. 2,920 3,100 2,960 3,010 90 132,800 401,894,000 71 79.211 3,010 T/J 4,900 2,970 B 500 178 KMTR Kirana Megatara Tbk. 310 314 308 308 -2 25,500 7,897,400 16 67.249 312 J 33,400 308 T/B 11,100 179 KOTA DMS Propertindo Tbk. 600 605 595 595 -5 8,592,700 5,151,004,000 480 297.500 600 J 100,000 590 B 250,000 180 KPIG MNC Land Tbk. 104 105 102 104 0 1,384,100 142,623,000 77 223.786 104 T/J 2,994,300 103 B 300,000 181 KRAS Krakatau Steel (Persero) Tbk. 348 354 336 336 -12 14,639,000 5,012,820,200 1,685 41.772 338 J 197,200 336 T/B 1,260,200 182 KREN Kresna Graha Investama Tbk. 124 133 116 119 -5 99,545,000 12,394,889,800 5,393 1,238.036 119 T/J 191,200 118 B 207,100 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,200 0 0 5,200 0 0 0 0 85.950 5,300 J 100 4,950 B 100 184 LINK Link Net Tbk. 1,995 2,020 1,985 1,985 -10 577,600 1,151,216,000 268 124.062 1,990 J 17,600 1,985 T/B 22,000 185 LPCK Lippo Cikarang Tbk 810 820 790 790 -20 1,791,500 1,434,658,000 357 89.070 800 J 120,700 790 T/B 115,500 186 LPKR Lippo Karawaci Tbk. 119 121 117 119 0 19,598,200 2,328,653,600 897 38.427 119 T/J 696,200 118 B 2,998,300 187 LPPF Matahari Department Store Tbk. 1,150 1,165 1,145 1,150 0 6,024,600 6,936,587,500 1,270 26.059 1,150 T/J 421,000 1,145 B 359,500 188 LSIP PP London Sumatra Indonesia Tbk. 980 1,020 980 1,000 20 79,240,000 79,429,804,000 5,329 258.065 1,005 J 858,400 1,000 T/B 929,500 189 MAIN Malindo Feedmill Tbk. 565 575 550 555 -10 3,014,200 1,684,919,000 490 315.341 555 T/J 29,800 550 B 423,600 190 MAPA Map Aktif Adiperkasa Tbk. 2,070 2,130 2,080 2,110 40 450,900 951,938,000 155 100.476 2,110 T/J 97,500 2,100 B 500 191 MAPB MAP Boga Adiperkasa Tbk. 1,320 1,250 1,250 1,250 -70 7,300 9,125,000 14 74.405 1,245 J 100 1,240 B 300 192 MAPI Mitra Adiperkasa Tbk. 580 605 555 555 -25 20,286,600 11,811,520,500 2,654 890.636 565 J 61,000 555 T/B 4,884,700 193 MARK Mark Dynamics Indonesia Tbk. 775 790 760 760 -15 2,791,300 2,163,616,000 512 1,520.000 760 T/J 214,000 755 B 59,900 194 MASA Multistrada Arah Sarana Tbk. 595 0 0 595 0 0 0 0 423.066 585 J 2,000 560 B 100 195 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 5,500 B 100 196 MBAP Mitrabara Adiperdana Tbk. 2,120 2,140 2,070 2,070 -50 155,900 327,118,000 163 159.231 2,080 J 400 2,070 T/B 33,200 197 MCAS M Cash Integrasi Tbk. 1,895 2,040 1,895 2,010 115 3,954,500 7,842,372,500 1,414 145.126 2,010 T/J 80,500 2,000 B 45,700 198 MCOR Bank China Construction Bank Indonesia Tbk. 121 121 118 119 -2 1,315,700 157,120,400 113 106.734 120 J 725,200 119 T/B 394,900 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 12,772,800 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,530 1,590 1,505 1,575 45 139,644,300 216,738,260,000 14,691 410.700 1,575 T/J 1,140,600 1,570 B 532,400 201 MEDC Medco Energi Internasional Tbk. 418 432 416 420 2 268,311,500 113,469,358,000 9,561 872.184 422 J 6,026,300 420 T/B 2,093,500 202 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,200 J 2,000 6,900 B 400 203 MERK Merck Tbk. 3,000 3,110 3,000 3,000 0 35,400 107,126,000 58 7,909.932 3,020 J 700 3,000 T/B 500 204 META Nusantara Infrastructure Tbk. 104 106 102 106 2 415,700 42,786,500 36 32.114 106 T/J 49,100 104 B 4,000 205 MFIN Mandala Multifinance Tbk. 1,080 1,150 1,030 1,150 70 31,900 36,457,000 11 1,179.487 1,150 T/J 274,600 1,090 B 100 206 MGRO Mahkota Group Tbk. 810 820 805 810 0 2,327,800 1,899,065,000 336 360.000 810 T/J 141,400 805 B 13,200 207 MIDI Midi Utama Indonesia Tbk. 1,350 0 0 1,350 0 0 0 0 490.909 1,335 J 100 1,300 B 760,000 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,360 2,300 2,350 30 35,929,900 83,321,311,000 4,040 138.359 2,350 T/J 2,697,400 2,340 B 500 209 MKPI Metropolitan Kentjana Tbk. 16,600 16,600 16,600 16,600 0 100 1,660,000 1 790.476 17,500 J 200 16,600 T/B 100 210 MLBI Multi Bintang Indonesia Tbk. 9,000 9,000 8,625 8,625 -375 13,500 116,897,500 22 54,936.306 8,850 J 4,000 8,625 T/B 1,200 211 MLPT Multipolar Technology Tbk. 585 590 580 585 0 73,600 43,089,500 38 121.875 590 J 54,700 585 T/B 14,500 212 MMLP Mega Manunggal Property Tbk. 288 320 280 308 20 76,446,000 23,373,520,400 5,415 52.650 308 T/J 2,059,000 306 B 365,500 213 MNCN Media Nusantara Citra Tbk. 790 800 780 785 -5 21,666,500 17,074,492,000 2,335 87.222 790 J 1,795,400 785 T/B 115,300 214 MOLI Madusari Murni Indah Tbk. 895 890 870 875 -20 75,500 65,825,500 12 150.862 900 J 467,400 850 B 1,000 215 MPMX Mitra Pinasthika Mustika Tbk. 416 426 410 416 0 3,161,600 1,317,957,200 519 27.733 418 J 15,900 416 T/B 3,300 216 MPRO Maha Properti Indonesia Tbk. 900 0 0 900 0 0 0 0 818.182 840 J 1,600 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 3,790 3,760 3,750 3,760 -30 200 751,000 2 341.048 4,390 J 100 3,570 B 100 218 MSIN MNC Studios International Tbk. 284 288 276 284 0 377,300 106,263,400 132 56.800 284 T/J 107,900 282 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. 1,665 1,700 1,650 1,665 0 2,936,500 4,933,768,000 861 2,997.408 1,665 T/J 3,900 1,660 B 200 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 65,402,200 0 B 0 222 MTLA Metropolitan Land Tbk. 372 0 0 372 0 0 0 0 156.400 388 J 300 372 B 3,100 223 MYOH Samindo Resources Tbk. 1,115 1,125 1,080 1,125 10 263,800 295,568,000 52 133.996 1,125 T/J 45,600 1,085 B 400 224 MYOR Mayora Indah Tbk. 2,440 2,440 2,340 2,370 -70 3,251,200 7,728,301,000 1,461 11,855.928 2,380 J 900 2,370 T/B 8,000 225 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. 420 426 418 418 -2 32,584,600 13,764,199,400 1,587 405.825 420 J 306,900 418 T/B 116,000 228 NFCX NFC Indonesia Tbk. 1,575 1,700 1,525 1,700 125 4,200 7,122,500 6 91.892 1,700 T/J 200 1,480 B 100 229 NIKL Pelat Timah Nusantara Tbk. 750 755 715 730 -20 1,207,700 882,154,500 436 224.615 735 J 1,000 725 B 56,000 230 NIRO City Retail Developments Tbk. 143 143 134 143 0 650,400 91,506,300 11 136.190 143 T/J 141,800 134 B 1,000 231 NISP Bank OCBC NISP Tbk. 745 755 745 745 0 113,700 85,258,500 14 902.768 750 J 141,000 745 T/B 1,300 232 NOBU Bank Nationalnobu Tbk. 850 855 850 855 5 5,000 4,252,500 8 228.000 855 T/J 300 850 B 4,700 233 PALM Provident Agro Tbk. 258 266 258 266 8 25,500 6,627,200 18 72.703 266 T/J 12,400 258 B 23,200 234 PBID Panca Budi Idaman Tbk. 895 895 880 880 -15 36,800 32,477,000 23 103.529 885 J 58,300 880 T/B 13,500 235 PBRX Pan Brothers Tbk. 226 228 222 222 -4 246,500 54,780,000 35 392.920 224 J 10,000 222 T/B 15,500 236 PBSA Paramita Bangun Sarana Tbk. 575 0 0 575 0 0 0 0 47.917 705 J 500 575 B 500 237 PGAS Perusahaan Gas Negara Tbk. 1,085 1,100 1,035 1,050 -35 97,076,400 102,762,048,500 9,646 350.000 1,050 T/J 3,012,500 1,045 B 1,004,600 238 PGUN Pradiksi Gunatama Tbk. 280 290 280 280 0 379,700 106,699,600 27 243.478 286 J 50,000 280 T/B 3,000 239 PLIN Plaza Indonesia Realty Tbk. 2,500 2,400 2,400 2,400 -100 1,100 2,640,000 2 995.892 2,500 J 3,800 2,400 T/B 3,300 240 PMJS Putra Mandiri Jembar Tbk. 125 128 125 125 0 2,200 275,300 3 100.000 128 J 50,800 125 T/B 207,900 241 PNBN Bank Pan Indonesia Tbk 770 775 760 765 -5 1,123,900 865,194,500 114 1,273.726 765 T/J 409,200 760 B 257,400 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,102,900 55,145,000 24 50.000 50 T/J 3,600,300 0 B 0 243 PNIN Paninvest Tbk. 705 710 700 710 5 175,100 123,552,500 31 754.998 710 T/J 151,700 705 B 41,800 244 PNLF Panin Financial Tbk. 186 188 184 184 -2 16,962,600 3,139,292,300 598 198.876 185 J 678,700 184 T/B 1,464,300 245 POLI Pollux Investasi Internasional Tbk. 1,055 1,105 1,030 1,070 15 29,400 31,249,000 70 65.443 1,070 T/J 1,900 1,055 B 100 246 POLL Pollux Properti Indonesia Tbk. 9,100 10,400 9,100 10,150 1,050 1,769,500 17,667,162,500 3,545 1,650.407 10,175 J 3,600 10,150 T/B 10,000 247 PORT Nusantara Pelabuhan Handal Tbk. 460 550 460 520 60 24,300 11,680,400 17 97.196 520 T/J 2,000 460 B 2,200 248 POWR Cikarang Listrindo Tbk. 595 610 590 595 0 3,429,000 2,063,586,500 498 39.667 600 J 2,225,400 595 T/B 1,172,300 249 PPRE PP Presisi Tbk. 157 157 152 152 -5 7,898,200 1,219,606,100 1,674 35.349 153 J 5,000 152 T/B 145,200 250 PPRO PP Properti Tbk. 50 50 50 50 0 750,100 37,505,000 89 108.108 50 T/J 51,312,100 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,990 3,000 2,960 2,970 -20 3,700 11,074,000 17 45.692 3,000 J 9,700 2,970 T/B 1,600 252 PRIM Royal Prima Tbk. 258 258 242 254 -4 122,700 30,072,600 62 50.800 254 T/J 9,000 246 B 800 253 PSAB J Resources Asia Pasifik Tbk. 216 222 212 218 2 15,579,600 3,377,417,400 1,007 707.264 218 T/J 306,800 216 B 257,600 254 PSGO Palma Serasih Tbk. 100 105 100 100 0 139,300 14,608,000 12 95.238 104 J 13,000 100 T/B 100 255 PTBA Bukit Asam Tbk. 2,040 2,070 2,000 2,010 -30 15,857,900 32,209,209,000 2,859 1,747.826 2,020 J 638,600 2,010 T/B 445,300 256 PTPP PP (Persero) Tbk. 845 855 825 830 -15 14,576,100 12,216,081,500 2,030 156.015 835 J 735,800 830 T/B 40,700 257 PTPW Pratama Widya Tbk. 1,145 1,160 1,140 1,155 10 1,218,500 1,398,339,000 521 177.692 1,155 T/J 5,700 1,150 B 14,500 258 PTRO Petrosea Tbk. 1,705 1,735 1,690 1,720 15 319,000 544,969,500 193 1,376.000 1,720 T/J 54,100 1,705 B 200 259 PTSN Sat Nusapersada Tbk 222 226 210 218 -4 2,828,800 613,915,600 300 112.759 220 J 99,200 218 T/B 5,200 260 PWON Pakuwon Jati Tbk. 374 380 372 376 2 46,260,000 17,378,612,400 2,663 1,449.555 378 J 4,931,500 376 T/B 944,300 261 PZZA Sarimelati Kencana Tbk. 595 595 575 585 -10 570,400 330,612,500 177 53.182 585 T/J 15,600 580 B 4,700 262 RALS Ramayana Lestari Sentosa Tbk. 575 585 565 575 0 5,955,600 3,412,541,500 747 359.375 575 T/J 79,000 570 B 40,200 263 RDTX Roda Vivatex Tbk 5,325 0 0 5,325 0 0 0 0 280.530 6,350 J 100 5,100 B 10,000 264 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 265 RISE Jaya Sukses Makmur Sentosa Tbk. 436 438 430 438 2 358,700 156,380,200 81 268.712 438 T/J 20,500 436 B 5,200 266 RMBA Bentoel Internasional Investama Tbk. 500 600 510 550 50 637,300 358,946,500 102 4,303.599 550 T/J 38,700 545 B 200 267 ROTI Nippon Indosari Corpindo Tbk. 1,240 1,240 1,215 1,225 -15 275,700 337,119,500 106 480.392 1,230 J 3,700 1,225 T/B 57,600 268 SAMF Saraswanti Anugerah Makmur Tbk. 386 406 382 382 -4 20,800 7,979,400 6 318.333 388 J 3,700 382 T/B 2,000 269 SAPX Satria Antaran Prima Tbk. 2,190 2,200 2,040 2,040 -150 800 1,666,000 8 816.000 2,040 T/J 10,100 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,300 10,200 10,100 10,200 -100 2,200 22,330,000 4 6,580.645 10,200 T/J 5,000 10,000 B 200 271 SCMA Surya Citra Media Tbk. 1,180 1,200 1,165 1,180 0 11,339,300 13,388,141,000 1,327 533.809 1,185 J 20,000 1,180 T/B 383,500 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 800 800 800 30 2,000 1,600,000 1 894.805 800 T/J 1,500 790 B 2,000 273 SFAN Surya Fajar Capital Tbk. 940 960 935 940 0 1,179,200 1,113,096,000 146 500.000 940 T/J 3,100 935 B 2,800 274 SGRO Sampoerna Agro Tbk. 1,500 1,500 1,490 1,500 0 11,700 17,509,500 17 64.103 1,500 T/J 434,000 1,495 B 500 275 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 100 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 565 570 550 565 0 518,400 293,356,000 125 403.571 565 T/J 18,400 550 B 41,100 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 765 785 755 755 -10 24,400,000 18,774,064,000 6,641 261.219 760 J 167,300 755 T/B 1,040,500 278 SILO Siloam International Hospitals Tbk. 4,450 4,450 4,280 4,350 -100 152,600 664,396,000 221 49.405 4,350 T/J 10,500 4,340 B 11,400 279 SIMP Salim Ivomas Pratama Tbk. 326 336 322 328 2 15,424,100 5,099,453,000 1,330 29.818 330 J 131,000 328 T/B 1,106,200 280 SIPD Sierad Produce Tbk. 1,040 1,200 990 1,190 150 181,500 212,132,000 44 1.322 1,190 T/J 20,000 1,180 B 100 281 SKLT Sekar Laut Tbk. 1,200 1,250 1,245 1,250 50 600 749,500 2 104.652 1,330 J 100 1,255 B 500 282 SLIS Gaya Abadi Sempurna Tbk. 5,100 5,100 5,000 5,025 -75 101,700 513,622,500 30 4,369.565 5,050 J 200 5,025 T/B 300 283 SMAR Smart Tbk. 2,960 2,960 2,910 2,960 0 2,600 7,681,000 10 977.995 2,970 J 100 2,960 T/B 200 284 SMBR Semen Baturaja (Persero) Tbk. 525 535 494 498 -27 18,511,200 9,333,878,000 2,079 88.929 500 J 88,100 498 T/B 123,400 285 SMCB Solusi Bangun Indonesia Tbk. 995 990 960 975 -20 6,600 6,445,500 14 1,177.536 980 J 900 975 T/B 9,800 286 SMRA Summarecon Agung Tbk. 555 565 545 550 -5 8,656,800 4,805,175,000 868 903.713 550 T/J 1,258,000 545 B 683,000 287 SMSM Selamat Sempurna Tbk. 1,140 1,195 1,100 1,195 55 3,923,500 4,549,284,000 1,200 3,191.859 1,195 T/J 22,700 1,190 B 14,800 288 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 5,900 J 200 0 B 0 289 SPTO Surya Pertiwi Tbk. 440 448 436 442 2 29,100 12,809,600 22 38.103 442 T/J 3,000 430 B 8,200 290 SQMI Wilton Makmur Indonesia Tbk. 158 159 150 153 -5 3,247,300 502,093,800 456 86.943 154 J 75,300 153 T/B 1,494,300 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 124 137 127 134 10 3,000 402,700 8 143.008 134 T/J 687,900 127 B 900 292 SRIL Sri Rejeki Isman Tbk. 204 206 200 202 -2 15,496,400 3,134,804,800 884 84.167 204 J 1,022,200 202 T/B 1,113,400 293 SRTG Saratoga Investama Sedaya Tbk. 2,850 2,860 2,840 2,840 -10 23,700 67,677,000 27 51.636 2,840 T/J 1,200 2,830 B 2,800 294 SSIA Surya Semesta Internusa Tbk. 430 458 420 432 2 168,534,300 74,218,725,000 10,155 177.231 432 T/J 663,700 430 B 57,900 295 SSMS Sawit Sumbermas Sarana Tbk. 845 855 830 840 -5 308,000 258,769,000 42 125.373 845 J 125,100 840 T/B 43,000 296 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 3,870 3,870 3,870 -270 300 1,161,000 3 118.858 4,180 J 200 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. 56 57 54 56 0 921,100 51,240,900 80 511.649 56 T/J 230,300 54 B 671,500 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 300 15,000 3 47.170 50 T/J 72,820,200 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,250 1,255 1,225 1,240 -10 57,123,600 70,932,541,000 3,071 306.173 1,245 J 176,300 1,240 T/B 10,000 303 TBLA Tunas Baru Lampung Tbk. 785 805 775 780 -5 8,260,500 6,514,884,500 757 177.616 785 J 240,400 780 T/B 245,400 304 TCID Mandom Indonesia Tbk. 6,650 0 0 6,650 0 0 0 0 652.268 6,650 J 5,100 6,525 B 500 305 TCPI Transcoal Pacific Tbk. 4,780 4,820 4,700 4,700 -80 9,521,100 45,431,133,000 6,679 3,405.797 4,700 T/J 4,600 4,690 B 26,300 306 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. 330 334 330 330 0 800 264,800 2 74.782 0 J 0 332 B 5,500 308 TGKA Tigaraksa Satria Tbk. 8,500 8,000 8,000 8,000 -500 100 800,000 1 6,574.082 8,500 J 100 7,950 B 200 309 TINS Timah Tbk. 795 795 770 775 -20 10,559,300 8,269,480,500 1,200 396.020 780 J 643,000 775 T/B 824,500 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,550 6,600 6,225 6,250 -300 5,987,600 38,045,270,000 3,360 386.427 6,250 T/J 5,700 6,225 B 134,100 311 TOBA Toba Bara Sejahtra Tbk. 402 0 0 402 0 0 0 0 84.831 400 J 200,000 380 B 6,800 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 700 35,000 3 80.475 50 T/J 189,506,900 0 B 0 313 TOTL Total Bangun Persada Tbk. 280 284 276 280 0 582,100 162,147,200 171 100.638 280 T/J 144,900 278 B 30,400 314 TOTO Surya Toto Indonesia Tbk. 212 218 212 218 6 38,800 8,380,800 20 707.172 218 T/J 19,200 212 B 6,600 315 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. 232 246 232 238 6 19,516,500 4,639,425,400 1,426 119.000 238 T/J 99,800 236 B 160,600 317 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 318 TRST Trias Sentosa Tbk. 410 0 0 410 0 0 0 0 244.572 410 J 25,000 390 B 25,000 319 TSPC Tempo Scan Pacific Tbk. 1,345 1,360 1,340 1,340 -5 123,100 165,945,000 94 239.047 1,340 T/J 29,400 1,335 B 100 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,400 1,405 1,305 1,305 -95 239,700 321,484,500 168 33.896 1,305 T/J 133,600 0 B 0 321 TURI Tunas Ridean Tbk. 1,290 1,305 1,280 1,305 15 103,700 133,795,500 15 2,900.000 1,305 T/J 1,900 1,260 B 4,000 322 UCID Uni-Charm Indonesia Tbk. 1,470 1,520 1,480 1,480 10 2,469,400 3,705,803,500 1,606 98.667 1,480 T/J 10,500 1,475 B 2,400 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,730 1,730 1,685 1,715 -15 440,300 748,683,000 434 3,325.190 1,715 T/J 22,300 1,710 B 500 324 UNIC Unggul Indah Cahaya Tbk. 3,860 0 0 3,860 0 0 0 0 142.959 3,850 J 600 3,620 B 100 325 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,335 1,335 0 100 133,500 1 111.250 1,335 T/J 22,500 1,330 B 700 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 172 173 167 168 -4 10,629,000 1,792,335,300 924 57.931 169 J 112,600 168 T/B 145,200 327 WIKA Wijaya Karya (Persero) Tbk. 1,150 1,160 1,115 1,145 -5 11,263,300 12,859,216,500 1,750 294.304 1,150 J 191,800 1,145 T/B 419,700 328 WOOD Integra Indocabinet Tbk. 404 410 398 400 -4 10,669,400 4,300,231,200 753 153.846 400 T/J 354,100 398 B 216,500 329 WSBP Waskita Beton Precast Tbk. 148 151 146 146 -2 11,946,700 1,765,488,200 1,034 29.796 147 J 1,763,600 146 T/B 913,900 330 WSKT Waskita Karya (Persero) Tbk. 580 590 570 570 -10 4,992,300 2,874,051,500 744 153.846 575 J 298,400 570 T/B 3,250,400 331 WTON Wijaya Karya Beton Tbk. 244 248 242 242 -2 2,151,300 523,169,600 229 41.017 244 J 117,300 242 T/B 866,300 332 ZINC Kapuas Prima Coal Tbk. 137 145 135 136 -1 494,416,900 68,518,800,000 12,723 484.831 137 J 3,802,900 136 T/B 9,029,000 Total 5,650,910,000 2,801,999,645,200 333,958 3,025,427,400 126,365,700 Jakarta, 17 September 2020 Trading Division