List of Securities Quotation: IDX SMC Composite Date: Friday, 18 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 10,075 10,075 -725 4,945,400 52,508,727,500 2,070 818.468 10,300 J 280,400 10,075 T/B 7,996,100 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 6,750 6,750 6,750 -150 100 675,000 1 1,541.029 6,750 T/J 1,600 0 B 0 3 ABMM ABM Investama Tbk. 850 0 0 850 0 0 0 0 22.667 850 J 4,900 800 B 600 4 ACES Ace Hardware Indonesia Tbk. 1,525 1,600 1,505 1,600 75 14,273,100 22,336,016,000 2,269 1,951.220 1,600 T/J 729,700 1,585 B 21,800 5 ADHI Adhi Karya (Persero) Tbk. 545 555 530 530 -15 6,791,700 3,683,935,000 1,042 416.231 545 J 1,200 530 T/B 2,111,900 6 ADMF Adira Dinamika Multi Finance Tbk. 7,450 7,475 7,400 7,425 -25 30,600 227,672,500 71 319.355 7,450 J 700 7,425 T/B 1,400 7 ADRO Adaro Energy Tbk. 1,130 1,155 1,125 1,145 15 87,127,400 99,298,005,000 6,687 104.091 1,150 J 159,600 1,145 T/B 1,520,700 8 AGII Aneka Gas Industri Tbk. 466 510 466 480 14 225,800 107,388,500 88 43.636 480 T/J 1,191,000 476 B 5,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 334 354 322 340 6 43,336,800 14,906,287,600 3,098 555.483 342 J 651,100 340 T/B 5,102,300 10 AGRS Bank IBK Indonesia Tbk. 180 180 174 180 0 14,000 2,503,700 20 163.636 180 T/J 5,500 174 B 57,000 11 AKRA AKR Corporindo Tbk. 2,700 2,750 2,700 2,740 40 11,516,000 31,424,570,000 1,277 2,183.772 2,740 T/J 33,200 2,730 B 6,600 12 AMAG Asuransi Multi Artha Guna Tbk. 196 199 193 196 0 36,900 7,201,400 17 186.667 196 T/J 21,700 194 B 600 13 AMAR Bank Amar Indonesia Tbk. 304 322 310 310 6 6,200 1,958,800 18 178.161 320 J 19,800 310 T/B 1,100 14 AMFG Asahimas Flat Glass Tbk. 2,450 2,450 2,450 2,450 0 2,000 4,900,000 3 100.000 2,500 J 800 2,450 T/B 200 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,060 2,100 2,060 2,100 40 45,400 94,386,000 21 110.526 2,110 J 6,100 2,060 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. 680 695 675 680 0 804,000 551,113,500 245 1,735.181 680 T/J 740,400 675 B 1,579,400 17 ANJT Austindo Nusantara Jaya Tbk. 550 550 515 515 -35 4,700 2,462,500 5 42.917 550 J 143,400 515 T/B 2,000 18 ANTM Aneka Tambang Tbk. 775 795 775 790 15 28,855,300 22,702,232,500 2,821 520.868 790 T/J 1,496,100 785 B 54,700 19 APIC Pacific Strategic Financial Tbk. 825 875 825 875 50 36,609,300 30,451,228,000 2,683 930.693 880 J 101,000 875 T/B 80,800 20 APLN Agung Podomoro Land Tbk. 106 116 105 105 -1 208,428,300 22,737,453,800 5,667 28.767 105 T/J 69,921,900 104 B 587,800 21 ARII Atlas Resources Tbk. 424 444 444 444 20 100 44,400 1 29.600 430 J 20,000 424 B 100 22 ARNA Arwana Citramulia Tbk. 436 462 436 460 24 1,476,800 674,872,800 127 3,126.487 460 T/J 56,200 452 B 400 23 ARTO Bank Jago Tbk. 2,880 2,880 2,830 2,860 -20 18,600 53,435,000 17 14,413.870 2,880 J 19,300 2,860 T/B 10,200 24 ASMI Asuransi Kresna Mitra Tbk. 1,040 0 0 1,040 0 0 0 0 1,925.926 1,040 J 1,000 1,035 B 800 25 ASRI Alam Sutera Realty Tbk. 117 137 118 131 14 938,565,200 122,768,643,500 17,908 124.762 131 T/J 4,478,300 130 B 7,900,600 26 ASSA Adi Sarana Armada Tbk. 505 535 505 515 10 7,388,400 3,823,297,000 612 132.051 520 J 208,300 515 T/B 309,400 27 ATIC Anabatic Technologies Tbk. 585 575 545 545 -40 1,800 987,000 6 77.857 575 J 8,300 555 B 100 28 AUTO Astra Otoparts Tbk. 855 865 845 860 5 408,200 348,066,500 167 777.788 860 T/J 29,600 855 B 25,200 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,000 50,000 6 57.388 50 T/J 42,120,900 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 5,100 2,029,800 10 293.435 408 J 10,000 398 T/B 19,300 31 BALI Bali Towerindo Sentra Tbk. 875 0 0 875 0 0 0 0 1,093.750 890 J 3,800 820 B 2,000 32 BBKP Bank Bukopin Tbk. 252 262 250 254 2 104,860,300 26,829,605,600 6,118 76.165 256 J 1,511,800 254 T/B 5,175,500 33 BBMD Bank Mestika Dharma Tbk. 1,455 1,460 1,390 1,390 -65 400 570,000 4 100.725 1,460 J 400 1,355 B 600 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,300 1,335 1,285 1,315 15 33,223,900 43,480,017,000 3,457 171.522 1,320 J 383,300 1,315 T/B 406,900 35 BBYB Bank Neo Commerce Tbk. 268 268 268 268 0 100 26,800 1 272.857 268 T/J 100 254 B 5,400 36 BCAP MNC Kapital Indonesia Tbk. 124 124 121 123 -1 473,600 57,993,400 87 348.817 123 T/J 116,300 122 B 100,000 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,500 38 BDMN Bank Danamon Indonesia Tbk. 2,270 2,380 2,250 2,380 110 3,423,900 7,983,839,000 652 1.344 2,380 T/J 2,126,300 2,310 B 30,000 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 539,700 26,985,000 13 217.306 50 T/J 1,716,740,900 0 B 0 40 BELL Trisula Textile Industries Tbk. 148 151 148 149 1 7,060,300 1,052,838,600 416 496.667 150 J 19,700 149 T/B 61,000 41 BEST Bekasi Fajar Industrial Estate Tbk. 194 202 181 181 -13 407,869,500 76,672,347,100 13,224 106.471 181 T/J 66,630,400 0 B 0 42 BFIN BFI Finance Indonesia Tbk. 370 376 364 364 -6 3,465,000 1,271,851,200 424 1,865.327 366 J 1,000 364 T/B 342,600 43 BHAT Bhakti Multi Artha Tbk. 482 482 474 482 0 114,014,100 54,357,909,000 1,812 467.961 482 T/J 271,400 480 B 12,300 44 BHIT MNC Investama Tbk. 50 50 50 50 0 1,400 70,000 3 146.220 50 T/J 121,076,600 0 B 0 45 BINA Bank Ina Perdana Tbk. 800 815 800 810 10 24,400 19,646,500 16 457.637 810 T/J 41,900 800 B 9,900 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 500 25,000 1 35.714 50 T/J 65,891,700 0 B 0 47 BIRD Blue Bird Tbk. 930 955 930 930 0 1,362,100 1,288,492,000 140 14.308 935 J 8,700 930 T/B 45,600 48 BISI BISI International Tbk. 905 905 890 900 -5 151,400 136,086,000 69 450.000 900 T/J 39,700 895 B 83,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 930 950 925 940 10 5,662,500 5,304,302,000 1,176 156.667 940 T/J 115,700 935 B 140,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 550 535 535 0 10,611,700 5,738,319,000 2,142 124.419 540 J 130,500 535 T/B 2,151,700 51 BKSL Sentul City Tbk. 50 50 50 50 0 5,900 295,000 11 3.455 50 T/J 398,255,100 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 70 72 68 70 0 46,700 3,245,000 8 160.624 72 J 11,500 70 T/B 33,000 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 183,449,200 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 5,000 2,940 B 100 55 BMAS Bank Maspion Indonesia Tbk. 262 272 260 268 6 500 133,800 5 83.750 280 J 500 270 B 19,900 56 BMTR Global Mediacom Tbk. 238 244 236 238 0 63,573,800 15,204,488,800 2,777 193.716 238 T/J 3,967,900 236 B 3,369,200 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 29,200 1,460,000 12 0.172 50 T/J 87,769,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 775 785 765 765 -10 1,652,500 1,272,239,500 385 5.648 770 J 235,500 765 T/B 600,400 59 BNII Bank Maybank Indonesia Tbk. 220 226 218 220 0 2,173,700 481,115,400 276 2.621 222 J 119,200 220 T/B 117,800 60 BNLI Bank Permata Tbk. 1,325 1,330 1,325 1,325 0 11,826,300 15,669,951,000 77 14.426 1,330 J 33,679,000 1,325 T/B 23,962,200 61 BOGA Bintang Oto Global Tbk. 1,385 1,385 1,365 1,370 -15 114,159,600 157,066,564,500 4,458 1,330.097 1,370 T/J 365,000 1,365 B 46,900 62 BOLT Garuda Metalindo Tbk. 600 600 600 600 0 200 120,000 2 109.091 680 J 200 560 B 600 63 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 29,000 34,800,000 2 1,279.727 1,210 J 14,500 1,200 T/B 114,300 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. 4,290 0 0 4,290 0 0 0 0 166.962 5,275 J 200 4,290 B 100 66 BRIS Bank BRIsyariah Tbk. 855 890 850 870 15 99,519,400 87,001,210,500 8,167 170.588 870 T/J 1,533,700 865 B 1,221,600 67 BRMS Bumi Resources Minerals Tbk. 59 69 59 65 6 479,021,100 31,352,853,500 4,563 10.236 66 J 8,056,500 65 T/B 25,291,800 68 BSDE Bumi Serpong Damai Tbk. 750 815 750 770 20 185,004,200 144,669,328,500 6,355 150.831 775 J 580,000 770 T/B 29,314,700 69 BSIM Bank Sinarmas Tbk. 488 505 480 480 -8 1,100 531,500 6 327.379 480 T/J 200 464 B 500 70 BSSR Baramulti Suksessarana Tbk. 1,405 1,430 1,400 1,400 -5 18,600 26,525,500 24 71.795 1,420 J 600 1,400 T/B 11,600 71 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk 50 0 0 50 0 0 0 0 383.083 50 J 9,858,700 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. 2,220 2,250 2,150 2,210 -10 28,300 62,098,000 57 427.829 2,210 T/J 1,000 2,170 B 25,600 75 BTPS Bank BTPN Syariah Tbk. 3,370 3,400 3,350 3,390 20 3,461,300 11,693,398,000 1,408 347.692 3,390 T/J 8,300 3,380 B 1,900 76 BUKK Bukaka Teknik Utama Tbk. 710 745 710 715 5 7,800 5,728,000 14 121.186 715 T/J 300 710 B 1,300 77 BULL Buana Lintas Lautan Tbk. 308 316 306 310 2 173,662,300 53,695,875,600 4,910 30.315 310 T/J 213,600 308 B 1,231,900 78 BUMI Bumi Resources Tbk. 50 51 50 50 0 127,397,000 6,372,654,800 1,423 2.902 50 T/J 6,441,700 0 B 0 79 BWPT Eagle High Plantations Tbk. 107 111 107 108 1 104,208,900 11,363,013,500 2,149 23.621 109 J 3,166,300 108 T/B 2,851,500 80 BYAN Bayan Resources Tbk. 12,500 12,450 12,450 12,450 -50 100 1,245,000 1 214.655 12,500 J 600 12,450 T/B 100 81 CAMP Campina Ice Cream Industry Tbk. 262 326 250 282 20 58,569,100 18,058,786,800 7,009 85.455 284 J 10,100 282 T/B 366,300 82 CARE Metro Healthcare Indonesia Tbk. 336 354 334 354 18 122,097,300 41,502,111,200 2,382 343.689 354 T/J 301,600 348 B 10,000 83 CASA Capital Financial Indonesia Tbk. 406 400 400 400 -6 900 360,000 2 730.767 400 T/J 20,500 386 B 21,700 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,745 1,800 1,735 1,790 45 84,600 148,205,500 69 369.835 1,790 T/J 54,300 1,750 B 2,600 85 CENT Centratama Telekomunikasi Indonesia Tbk. 125 130 122 130 5 5,154,900 652,466,400 457 832.000 130 T/J 1,308,000 129 B 100,000 86 CITA Cita Mineral Investindo Tbk. 2,000 0 0 2,000 0 0 0 0 7,257.421 2,000 J 5,100 1,915 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 3,000 0 B 0 88 CLEO Sariguna Primatirta Tbk. 476 488 474 474 -2 7,129,700 3,407,115,400 868 2,060.870 476 J 5,000 474 T/B 169,600 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,020 1,020 1,000 1,010 -10 2,800 2,832,000 5 96.645 1,020 J 3,600 1,015 B 1,200 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. 322 322 310 316 -6 1,100 352,400 4 159.463 322 J 100 316 T/B 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. 650 690 645 675 25 24,486,300 16,430,597,500 2,739 151.129 675 T/J 2,593,700 670 B 74,900 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 0 900 45,000 9 16.496 50 T/J 212,487,100 0 B 0 98 DILD Intiland Development Tbk. 170 177 168 175 5 5,263,100 920,072,100 396 30.495 175 T/J 216,600 173 B 10,200 99 DIVA Distribusi Voucher Nusantara Tbk. 1,920 2,010 1,920 2,000 80 186,200 369,168,000 84 67.797 2,010 J 15,900 2,000 T/B 8,900 100 DLTA Delta Djakarta Tbk. 3,950 4,000 3,950 3,960 10 22,500 89,598,000 30 23,671.469 3,980 J 2,000 3,960 T/B 4,000 101 DMAS Puradelta Lestari Tbk. 218 224 214 222 4 57,383,100 12,625,029,800 2,303 105.714 224 J 1,496,600 220 B 398,900 102 DMMX Digital Mediatama Maxima Tbk. 189 190 184 189 0 4,463,900 839,550,800 254 82.174 189 T/J 219,500 188 B 12,800 103 DMND Diamond Food Indonesia Tbk. 915 915 905 910 -5 17,800 16,246,500 28 99.454 915 J 24,700 910 T/B 1,100 104 DNAR Bank Oke Indonesia Tbk. 240 228 224 224 -16 25,100 5,628,600 13 203.636 224 T/J 7,300 0 B 0 105 DNET Indoritel Makmur Internasional Tbk. 3,300 3,490 3,200 3,490 190 7,000 23,154,000 8 3,065.733 3,380 J 9,600 3,160 B 1,000 106 DOID Delta Dunia Makmur Tbk. 242 254 240 240 -2 45,172,300 11,093,980,000 1,860 324.921 242 J 110,700 240 T/B 1,114,100 107 DSNG Dharma Satya Nusantara Tbk. 462 486 462 482 20 20,158,100 9,620,518,600 1,913 130.270 484 J 424,000 482 T/B 9,539,400 108 DSSA Dian Swastatika Sentosa Tbk 16,150 17,400 15,050 16,500 350 4,600 75,192,500 35 1,100.000 16,500 T/J 200 15,075 B 200 109 DUTI Duta Pertiwi Tbk 3,660 3,670 3,500 3,500 -160 900 3,218,000 5 352.006 3,650 J 1,800 3,500 T/B 300 110 DVLA Darya-Varia Laboratoria Tbk. 2,400 2,410 2,400 2,400 0 14,200 34,110,000 11 883.420 2,420 J 25,000 2,400 T/B 7,000 111 DWGL Dwi Guna Laksana Tbk. 200 200 200 200 0 500 100,000 2 133.333 200 T/J 900 191 B 300 112 ELSA Elnusa Tbk. 220 226 220 222 2 23,980,200 5,366,497,000 1,152 55.500 224 J 880,600 222 T/B 1,646,800 113 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 114 EMTK Elang Mahkota Teknologi Tbk. 6,750 7,500 6,750 7,400 650 67,000 488,412,500 33 1,027.778 7,400 T/J 8,700 7,250 B 100 115 EPMT Enseval Putera Megatrading Tbk. 1,835 1,890 1,840 1,840 5 14,600 27,267,500 12 1,287.352 1,840 T/J 7,300 1,835 B 1,200 116 ERAA Erajaya Swasembada Tbk. 1,675 1,685 1,640 1,650 -25 4,196,700 6,968,816,000 1,396 165.000 1,655 J 1,500 1,650 T/B 13,100 117 ESSA Surya Esa Perkasa Tbk. 138 141 137 140 2 807,600 112,267,300 124 260.654 140 T/J 192,100 138 B 51,500 118 EXCL XL Axiata Tbk. 2,090 2,180 2,090 2,150 60 14,899,900 31,854,064,000 3,574 109.114 2,150 T/J 224,500 2,140 B 700 119 FAST Fast Food Indonesia Tbk. 930 945 930 940 10 36,700 34,311,000 52 2,956.626 935 J 16,500 930 B 487,300 120 FASW Fajar Surya Wisesa Tbk. 6,700 6,800 6,675 6,800 100 300 2,027,500 3 1,558.346 7,000 J 500 6,850 B 300 121 FILM MD Pictures Tbk. 177 193 176 193 16 10,266,500 1,913,498,300 3,332 91.905 194 J 76,000 193 T/B 2,683,000 122 FISH FKS Multi Agro Tbk. 2,550 2,550 2,550 2,550 0 600 1,530,000 2 2,040.000 2,550 T/J 2,000 2,400 B 100 123 FMII Fortune Mate Indonesia Tbk 434 0 0 434 0 0 0 0 434.000 464 J 200 436 B 2,200 124 FREN Smartfren Telecom Tbk. 84 85 79 79 -5 170,071,700 13,852,275,300 4,815 4.389 81 J 100,000 79 T/B 87,733,400 125 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. 308 318 296 314 6 64,400 20,220,200 12 37.381 318 J 1,100 314 T/B 436,800 127 GIAA Garuda Indonesia (Persero) Tbk. 236 238 234 236 0 4,337,900 1,024,413,400 641 31.725 238 J 1,157,300 236 T/B 46,600 128 GJTL Gajah Tunggal Tbk. 468 494 464 472 4 3,301,200 1,575,071,600 617 92.665 474 J 98,600 472 T/B 63,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 73 75 68 73 0 2,117,400 154,267,500 198 18.250 74 J 347,200 73 T/B 17,900 130 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,875 J 100 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,285 1,450 1,285 1,365 80 1,134,700 1,549,664,500 541 106.226 1,365 T/J 48,800 1,360 B 27,400 132 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 3,300 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,210 3,340 3,190 3,300 90 1,000,200 3,302,042,000 181 89.189 3,320 J 2,400 3,300 T/B 100 135 HERO Hero Supermarket Tbk. 840 850 835 835 -5 41,300 34,703,000 22 1,742.924 840 J 424,300 830 B 800 136 HEXA Hexindo Adiperkasa Tbk. 3,450 3,740 3,460 3,700 250 3,099,900 11,241,829,000 1,962 1,132.676 3,710 J 27,100 3,700 T/B 83,600 137 HITS Humpuss Intermoda Transportasi Tbk. 480 0 0 480 0 0 0 0 738.462 515 J 100 482 B 1,200 138 HOKI Buyung Poetra Sembada Tbk. 755 775 755 760 5 11,122,700 8,478,067,500 626 245.161 765 J 107,700 760 T/B 149,900 139 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 140 HRTA Hartadinata Abadi Tbk. 210 232 210 214 4 3,653,100 788,404,400 357 71.333 214 T/J 29,500 212 B 78,300 141 HRUM Harum Energy Tbk. 1,640 1,695 1,635 1,650 10 2,974,100 4,948,186,500 781 31.731 1,650 T/J 49,900 1,645 B 183,800 142 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 7,700 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 125 128 123 125 0 86,500 10,884,800 36 119.048 127 J 20,300 125 T/B 17,700 144 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 145 IMAS Indomobil Sukses Internasional Tbk. 720 750 715 745 25 11,303,100 8,313,445,500 1,508 104.856 745 T/J 67,600 740 B 156,100 146 IMJS Indomobil Multi Jasa Tbk. 272 278 268 272 0 8,801,900 2,395,227,800 1,493 54.400 272 T/J 299,900 270 B 1,980,000 147 IMPC Impack Pratama Industri Tbk. 1,235 1,240 1,230 1,240 5 651,200 804,503,000 75 326.316 1,240 T/J 10,400 1,225 B 5,700 148 INAF Indofarma Tbk. 2,860 2,900 2,830 2,860 0 624,200 1,793,147,000 474 1,144.000 2,870 J 69,500 2,860 T/B 17,100 149 INCO Vale Indonesia Tbk. 3,870 3,920 3,870 3,910 40 4,890,900 19,113,922,000 1,315 1,595.918 3,920 J 189,500 3,910 T/B 52,000 150 INDR Indo-Rama Synthetics Tbk. 2,200 2,200 2,160 2,200 0 2,500 5,428,000 4 296.300 2,200 T/J 4,800 2,160 B 12,200 151 INDS Indospring Tbk. 1,940 0 0 1,940 0 0 0 0 181.875 1,940 J 500 1,925 B 300 152 INDY Indika Energy Tbk. 900 935 905 915 15 7,110,400 6,546,722,500 1,541 31.017 920 J 122,800 915 T/B 4,300 153 INKP Indah Kiat Pulp & Paper Tbk. 8,800 9,250 8,675 9,125 325 13,439,500 122,039,662,500 6,219 470.198 9,125 T/J 96,700 9,100 B 135,700 154 INPP Indonesian Paradise Property Tbk. 695 695 650 695 0 700 478,000 4 661.905 695 T/J 4,600 690 B 5,500 155 INPS Indah Prakasa Sentosa Tbk. 1,330 1,435 1,250 1,435 105 218,600 290,851,500 82 519.928 1,435 T/J 2,500 1,265 B 300 156 INRU Toba Pulp Lestari Tbk. 750 735 735 735 -15 100 73,500 1 7.462 780 J 26,300 725 B 4,444,400 157 INTP Indocement Tunggal Prakarsa Tbk. 10,925 11,600 10,850 11,600 675 2,358,900 26,724,047,500 1,868 464.000 11,600 T/J 613,900 11,500 B 106,300 158 IPCM Jasa Armada Indonesia Tbk. 222 228 224 228 6 596,100 134,755,000 69 60.000 228 T/J 6,500 226 B 10,000 159 IPTV MNC Vision Networks Tbk. 294 294 290 294 0 13,585,300 3,989,356,600 422 122.500 294 T/J 235,800 292 B 318,800 160 ISAT Indosat Tbk. 2,130 2,190 2,120 2,150 20 1,460,700 3,139,518,000 1,106 153.571 2,150 T/J 142,200 2,140 B 39,100 161 ITMG Indo Tambangraya Megah Tbk. 8,300 8,500 8,275 8,325 25 1,370,700 11,480,630,000 1,330 59.464 8,325 T/J 30,700 8,300 B 101,700 162 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 6,100 J 200 5,600 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. 466 466 446 452 -14 4,000 1,843,400 13 256.396 458 J 200 446 B 400 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 334 340 0 50,300 17,100,400 8 281.417 340 T/J 185,500 338 B 22,800 166 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,145 1,115 1,125 10 9,451,300 10,685,623,500 1,554 307.545 1,130 J 577,600 1,125 T/B 1,358,000 167 JRPT Jaya Real Property Tbk. 418 422 414 420 2 858,500 359,077,400 229 403.846 420 T/J 44,900 418 B 51,000 168 JSMR Jasa Marga (Persero) Tbk. 3,290 3,340 3,230 3,320 30 14,317,600 47,151,027,000 3,065 195.778 3,330 J 49,600 3,320 T/B 222,900 169 JSPT Jakarta Setiabudi Internasional Tbk. 995 985 980 985 -10 4,900 4,802,500 2 212.138 985 T/J 100 930 B 2,300 170 JTPE Jasuindo Tiga Perkasa Tbk. 835 875 830 875 40 2,687,800 2,249,086,500 86 1,944.444 880 J 26,000 875 T/B 1,300 171 KAEF Kimia Farma Tbk. 2,860 2,920 2,840 2,840 -20 3,329,000 9,540,440,000 1,834 2,840.000 2,850 J 38,000 2,840 T/B 124,600 172 KBAG Karya Bersama Anugerah Tbk. 76 78 71 72 -4 115,812,800 8,541,001,800 4,998 72.000 73 J 3,419,900 72 T/B 2,253,600 173 KBLI KMI Wire & Cable Tbk. 294 302 288 302 8 1,164,400 344,125,800 245 36.695 302 T/J 181,700 300 B 200 174 KEEN Kencana Energi Lestari Tbk. 316 316 302 316 0 1,997,300 622,982,200 55 79.798 316 T/J 221,300 308 B 38,300 175 KEJU Mulia Boga Raya Tbk. 1,220 1,525 1,235 1,350 130 2,312,000 3,207,395,500 719 180.000 1,355 J 20,000 1,350 T/B 2,200 176 KIJA Kawasan Industri Jababeka Tbk. 165 204 167 183 18 45,466,800 8,742,278,300 5,454 6.349 183 T/J 287,000 182 B 32,100 177 KINO Kino Indonesia Tbk. 3,010 3,010 2,970 2,980 -30 42,400 126,980,000 38 78.421 3,000 J 46,900 2,980 T/B 7,300 178 KMTR Kirana Megatara Tbk. 308 310 308 310 2 3,000 929,800 4 67.686 314 J 1,100 310 T/B 2,100 179 KOTA DMS Propertindo Tbk. 595 605 585 605 10 18,962,900 11,364,962,500 1,063 302.500 610 J 208,700 595 B 151,000 180 KPIG MNC Land Tbk. 104 105 103 104 0 576,200 59,665,100 74 223.786 104 T/J 1,946,800 103 B 210,000 181 KRAS Krakatau Steel (Persero) Tbk. 336 352 334 336 0 22,185,500 7,597,350,400 2,187 41.772 338 J 267,000 336 T/B 1,421,500 182 KREN Kresna Graha Investama Tbk. 119 121 111 112 -7 22,567,600 2,619,034,900 1,695 1,165.210 114 J 257,600 112 T/B 2,435,900 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,200 4,960 4,960 4,960 -240 100 496,000 1 81.983 5,300 J 100 5,000 B 100 184 LINK Link Net Tbk. 1,985 2,030 1,985 1,990 5 575,500 1,152,084,500 286 124.375 2,000 J 1,000 1,990 T/B 10,200 185 LPCK Lippo Cikarang Tbk 790 840 795 800 10 7,566,200 6,073,689,500 585 90.197 805 J 7,000 800 T/B 299,000 186 LPKR Lippo Karawaci Tbk. 119 126 119 125 6 68,937,300 8,497,582,200 2,077 40.365 125 T/J 3,261,000 124 B 538,400 187 LPPF Matahari Department Store Tbk. 1,150 1,170 1,105 1,105 -45 19,439,600 21,839,090,500 1,968 25.039 1,115 J 2,500 1,105 T/B 14,137,500 188 LSIP PP London Sumatra Indonesia Tbk. 1,000 1,030 1,000 1,015 15 52,736,800 53,537,477,500 3,891 261.935 1,020 J 2,454,300 1,015 T/B 186,000 189 MAIN Malindo Feedmill Tbk. 555 575 555 565 10 2,280,000 1,293,526,000 338 321.023 570 J 478,300 565 T/B 602,600 190 MAPA Map Aktif Adiperkasa Tbk. 2,110 2,090 2,040 2,090 -20 398,800 819,959,000 117 99.524 2,090 T/J 2,400 2,080 B 1,000 191 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,220 1,190 1,220 -30 600 721,000 5 72.619 1,235 J 2,500 1,205 B 500 192 MAPI Mitra Adiperkasa Tbk. 555 595 555 570 15 21,491,700 12,397,915,500 1,497 914.708 575 J 152,400 570 T/B 151,300 193 MARK Mark Dynamics Indonesia Tbk. 760 790 755 790 30 3,229,300 2,493,459,000 535 1,580.000 795 J 106,100 790 T/B 1,300 194 MASA Multistrada Arah Sarana Tbk. 595 595 595 595 0 200 119,000 2 423.066 595 T/J 111,100 560 B 10,000 195 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. 2,070 2,120 2,070 2,080 10 131,500 275,867,000 124 160.000 2,090 J 9,900 2,080 T/B 700 197 MCAS M Cash Integrasi Tbk. 2,010 2,070 1,950 2,030 20 3,729,700 7,548,605,000 808 146.570 2,030 T/J 70,500 2,010 B 22,000 198 MCOR Bank China Construction Bank Indonesia Tbk. 119 121 117 118 -1 1,889,400 224,537,700 293 105.837 119 J 24,600 118 T/B 157,000 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,706,800 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,575 1,615 1,555 1,600 25 107,382,800 170,656,913,500 9,935 417.219 1,600 T/J 35,000 1,595 B 217,400 201 MEDC Medco Energi Internasional Tbk. 420 444 422 430 10 403,556,600 174,576,223,400 13,151 892.950 430 T/J 3,340,400 428 B 1,880,600 202 MEGA Bank Mega Tbk. 7,300 7,300 7,000 7,300 0 300 2,160,000 3 5,321.165 7,300 T/J 2,900 6,900 B 100 203 MERK Merck Tbk. 3,000 3,000 2,980 2,990 -10 29,300 87,559,000 36 7,883.566 3,040 J 1,700 2,990 T/B 2,000 204 META Nusantara Infrastructure Tbk. 106 106 104 105 -1 58,500 6,117,900 22 31.811 106 J 1,000 105 T/B 500 205 MFIN Mandala Multifinance Tbk. 1,150 1,150 1,120 1,120 -30 23,200 25,990,000 3 1,148.718 1,120 T/J 327,000 0 B 0 206 MGRO Mahkota Group Tbk. 810 820 805 805 -5 2,238,800 1,819,828,500 333 357.778 810 J 167,300 805 T/B 5,100 207 MIDI Midi Utama Indonesia Tbk. 1,350 1,335 1,335 1,335 -15 300 400,500 2 485.455 1,350 J 300 1,335 T/B 100 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,350 2,360 2,280 2,330 -20 163,152,800 380,206,226,000 2,329 137.181 2,340 J 435,500 2,330 T/B 27,189,200 209 MKPI Metropolitan Kentjana Tbk. 16,600 17,500 17,000 17,500 900 400 6,950,000 3 833.333 17,500 T/J 1,900 17,000 B 100 210 MLBI Multi Bintang Indonesia Tbk. 8,625 8,700 8,550 8,600 -25 30,300 259,530,000 29 54,777.070 8,600 T/J 32,700 8,575 B 200 211 MLPT Multipolar Technology Tbk. 585 590 580 585 0 26,700 15,647,500 25 121.875 590 J 51,700 585 T/B 5,300 212 MMLP Mega Manunggal Property Tbk. 308 316 292 304 -4 18,710,300 5,749,970,200 1,319 51.966 304 T/J 121,800 302 B 221,400 213 MNCN Media Nusantara Citra Tbk. 785 800 775 775 -10 29,926,500 23,510,504,500 2,791 86.111 785 J 68,500 775 T/B 4,194,400 214 MOLI Madusari Murni Indah Tbk. 875 890 890 890 15 10,000 8,900,000 3 153.448 890 T/J 15,000 855 B 10,000 215 MPMX Mitra Pinasthika Mustika Tbk. 416 424 412 416 0 1,447,600 599,310,600 453 27.733 416 T/J 39,500 414 B 6,700 216 MPRO Maha Properti Indonesia Tbk. 900 0 0 900 0 0 0 0 818.182 880 J 1,700 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 3,760 4,000 3,800 4,000 240 200 780,000 2 362.817 4,000 T/J 500 3,600 B 100 218 MSIN MNC Studios International Tbk. 284 286 278 280 -4 486,200 136,179,800 69 56.000 280 T/J 579,000 278 B 24,100 219 MSKY MNC Sky Vision Tbk. 920 910 860 905 -15 2,000 1,729,500 5 59.539 860 J 1,700 0 B 0 220 MTDL Metrodata Electronics Tbk. 1,665 1,700 1,675 1,685 20 1,345,800 2,269,403,000 471 3,033.413 1,685 T/J 315,300 1,680 B 500 221 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 73,371,900 0 B 0 222 MTLA Metropolitan Land Tbk. 372 354 352 354 -18 500 176,800 3 148.833 386 J 2,000 356 B 100 223 MYOH Samindo Resources Tbk. 1,125 1,130 1,100 1,120 -5 81,800 91,760,000 18 133.401 1,120 T/J 249,800 1,115 B 1,500 224 MYOR Mayora Indah Tbk. 2,370 2,390 2,360 2,380 10 1,172,700 2,785,029,000 599 11,905.953 2,380 T/J 173,800 2,370 B 2,000 225 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. 418 452 418 438 20 50,426,600 21,894,915,800 4,470 425.243 440 J 306,900 438 T/B 12,200 228 NFCX NFC Indonesia Tbk. 1,700 1,795 1,670 1,795 95 8,500 14,750,000 8 97.027 1,795 T/J 100 1,620 B 100 229 NIKL Pelat Timah Nusantara Tbk. 730 750 710 735 5 530,500 389,694,000 254 226.154 735 T/J 23,900 730 B 93,500 230 NIRO City Retail Developments Tbk. 143 150 133 150 7 500,700 75,098,800 14 142.857 150 T/J 460,300 134 B 1,100 231 NISP Bank OCBC NISP Tbk. 745 750 730 740 -5 3,400 2,530,000 17 896.709 745 J 5,000 740 T/B 9,000 232 NOBU Bank Nationalnobu Tbk. 855 0 0 855 0 0 0 0 228.000 855 J 3,300 850 B 2,800 233 PALM Provident Agro Tbk. 266 274 260 268 2 89,000 23,214,000 20 73.250 266 J 2,800 262 B 100 234 PBID Panca Budi Idaman Tbk. 880 890 875 880 0 70,500 62,057,500 28 103.529 880 T/J 16,500 875 B 8,000 235 PBRX Pan Brothers Tbk. 222 228 218 228 6 158,100 35,422,800 31 403.540 232 J 100 226 B 16,900 236 PBSA Paramita Bangun Sarana Tbk. 575 0 0 575 0 0 0 0 47.917 705 J 500 580 B 100 237 PGAS Perusahaan Gas Negara Tbk. 1,050 1,080 1,040 1,040 -10 112,762,700 118,642,109,500 6,897 346.667 1,045 J 6,491,700 1,040 T/B 5,062,100 238 PGUN Pradiksi Gunatama Tbk. 280 284 280 284 4 21,200 5,940,400 18 246.957 300 J 20,600 284 T/B 500 239 PLIN Plaza Indonesia Realty Tbk. 2,400 2,500 2,400 2,500 100 1,600 3,860,000 4 1,037.387 2,500 T/J 2,200 2,400 B 2,500 240 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 33,900 4,237,500 4 100.000 128 J 50,800 125 T/B 176,200 241 PNBN Bank Pan Indonesia Tbk 765 785 765 785 20 2,988,700 2,325,301,500 673 1,307.026 785 T/J 80,800 780 B 800 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 543,600 27,180,000 23 50.000 50 T/J 4,681,300 0 B 0 243 PNIN Paninvest Tbk. 710 715 700 705 -5 16,800 11,841,000 18 749.681 710 J 800 705 T/B 6,600 244 PNLF Panin Financial Tbk. 184 187 184 185 1 15,902,800 2,946,744,800 612 199.957 186 J 1,957,300 185 T/B 542,100 245 POLI Pollux Investasi Internasional Tbk. 1,070 1,120 1,050 1,085 15 28,000 29,688,500 32 66.361 1,085 T/J 2,700 1,075 B 100 246 POLL Pollux Properti Indonesia Tbk. 10,150 0 0 10,150 0 0 0 0 1,650.407 0 J 0 0 B 0 247 PORT Nusantara Pelabuhan Handal Tbk. 520 550 525 540 20 300 161,500 3 100.935 498 J 2,200 0 B 0 248 POWR Cikarang Listrindo Tbk. 595 605 595 595 0 1,410,900 843,807,500 248 39.667 600 J 113,700 595 T/B 767,500 249 PPRE PP Presisi Tbk. 152 158 149 152 0 8,255,600 1,254,819,100 1,988 35.349 152 T/J 107,200 151 B 18,800 250 PPRO PP Properti Tbk. 50 50 50 50 0 784,000 39,200,000 99 108.108 50 T/J 117,802,700 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,970 2,980 2,970 2,970 0 700 2,081,000 4 45.692 3,060 J 800 2,970 T/B 5,100 252 PRIM Royal Prima Tbk. 254 252 252 252 -2 1,400 352,800 5 50.400 252 T/J 3,600 250 B 100 253 PSAB J Resources Asia Pasifik Tbk. 218 236 218 228 10 46,861,000 10,694,301,800 3,125 739.707 228 T/J 945,300 226 B 341,500 254 PSGO Palma Serasih Tbk. 100 106 98 98 -2 22,300 2,262,800 13 93.333 98 T/J 2,000 97 B 30,000 255 PTBA Bukit Asam Tbk. 2,010 2,040 2,000 2,000 -10 18,694,700 37,633,461,000 3,060 1,739.130 2,010 J 45,600 2,000 T/B 588,200 256 PTPP PP (Persero) Tbk. 830 845 830 835 5 19,081,200 16,003,713,500 1,760 156.955 840 J 355,200 835 T/B 244,600 257 PTPW Pratama Widya Tbk. 1,155 1,180 1,150 1,180 25 1,719,200 2,008,349,500 605 181.538 1,180 T/J 13,400 1,175 B 14,100 258 PTRO Petrosea Tbk. 1,720 1,720 1,700 1,700 -20 169,300 288,921,500 169 1,360.000 1,710 J 2,500 1,700 T/B 23,500 259 PTSN Sat Nusapersada Tbk 218 220 208 218 0 1,106,500 241,335,200 178 112.759 218 T/J 163,500 216 B 386,400 260 PWON Pakuwon Jati Tbk. 376 386 374 384 8 74,820,900 28,529,833,800 4,259 1,480.396 384 T/J 1,942,700 382 B 1,337,700 261 PZZA Sarimelati Kencana Tbk. 585 605 570 590 5 1,256,400 738,304,500 150 53.636 590 T/J 4,000 585 B 2,300 262 RALS Ramayana Lestari Sentosa Tbk. 575 590 570 580 5 4,723,300 2,747,734,000 883 362.500 580 T/J 93,600 575 B 418,300 263 RDTX Roda Vivatex Tbk 5,325 5,325 5,325 5,325 0 200 1,065,000 2 280.530 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. 438 440 434 440 2 397,900 174,479,800 109 269.939 440 T/J 21,100 436 B 100 266 RMBA Bentoel Internasional Investama Tbk. 550 560 515 515 -35 271,100 139,797,500 69 4,029.734 515 T/J 75,500 0 B 0 267 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,240 1,225 1,230 5 28,600 35,245,500 72 482.353 1,240 J 5,000 1,230 T/B 7,900 268 SAMF Saraswanti Anugerah Makmur Tbk. 382 402 382 384 2 10,300 3,953,200 9 320.000 384 T/J 500 382 B 1,700 269 SAPX Satria Antaran Prima Tbk. 2,040 2,200 1,900 2,200 160 30,300 66,278,000 7 880.000 2,200 T/J 10,200 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,200 10,200 10,200 0 1,000 10,200,000 2 6,580.645 10,200 T/J 900 9,500 B 1,000 271 SCMA Surya Citra Media Tbk. 1,180 1,200 1,175 1,195 15 7,718,300 9,204,119,000 1,096 540.594 1,200 J 585,800 1,195 T/B 1,055,000 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 800 800 0 2,000 1,600,000 3 894.805 810 J 16,200 745 B 100 273 SFAN Surya Fajar Capital Tbk. 940 950 930 940 0 1,067,000 1,001,194,000 128 500.000 940 T/J 2,200 935 B 700 274 SGRO Sampoerna Agro Tbk. 1,500 1,500 1,490 1,500 0 70,500 105,480,000 40 64.103 1,500 T/J 410,200 1,485 B 7,000 275 SHID Hotel Sahid Jaya International Tbk. 3,500 3,500 3,400 3,500 0 200 690,000 2 162.648 4,000 J 48,900 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 565 590 560 585 20 615,400 352,394,500 143 417.857 585 T/J 56,400 580 B 100 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 755 780 755 770 15 18,533,500 14,200,533,500 4,959 266.408 770 T/J 2,381,100 765 B 300 278 SILO Siloam International Hospitals Tbk. 4,350 4,670 4,300 4,670 320 316,100 1,375,223,000 261 53.039 4,670 T/J 25,500 4,320 B 6,200 279 SIMP Salim Ivomas Pratama Tbk. 328 340 322 322 -6 96,950,600 31,416,183,800 1,735 29.273 336 J 887,700 322 T/B 8,486,800 280 SIPD Sierad Produce Tbk. 1,190 1,200 1,110 1,110 -80 10,600 12,580,000 12 1.233 1,110 T/J 200 0 B 0 281 SKLT Sekar Laut Tbk. 1,250 0 0 1,250 0 0 0 0 104.652 1,350 J 200 1,250 B 700 282 SLIS Gaya Abadi Sempurna Tbk. 5,025 5,075 4,990 5,000 -25 99,700 500,947,500 22 4,347.826 5,000 T/J 200 4,990 B 500 283 SMAR Smart Tbk. 2,960 2,970 2,960 2,970 10 400 1,186,000 4 981.299 2,970 T/J 600 2,960 B 1,300 284 SMBR Semen Baturaja (Persero) Tbk. 498 515 490 505 7 16,514,300 8,325,904,200 1,773 90.179 505 T/J 1,471,400 500 B 681,600 285 SMCB Solusi Bangun Indonesia Tbk. 975 990 975 990 15 19,000 18,727,000 16 1,195.652 995 J 1,700 990 T/B 4,200 286 SMRA Summarecon Agung Tbk. 550 605 555 570 20 154,849,300 88,996,604,000 4,768 936.576 570 T/J 470,500 565 B 932,300 287 SMSM Selamat Sempurna Tbk. 1,195 1,220 1,175 1,205 10 2,762,400 3,329,471,500 1,025 3,218.569 1,205 T/J 55,800 1,195 B 600 288 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 5,975 J 200 0 B 0 289 SPTO Surya Pertiwi Tbk. 442 442 438 440 -2 5,000 2,193,600 12 37.931 440 T/J 22,800 438 B 2,900 290 SQMI Wilton Makmur Indonesia Tbk. 153 160 153 154 1 5,554,800 868,893,900 564 87.511 154 T/J 107,500 153 B 207,900 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 132 129 129 -5 200 26,100 2 137.672 132 J 4,900 129 T/B 22,900 292 SRIL Sri Rejeki Isman Tbk. 202 204 202 202 0 8,567,500 1,734,831,600 530 84.167 204 J 1,780,800 202 T/B 1,578,800 293 SRTG Saratoga Investama Sedaya Tbk. 2,840 2,890 2,860 2,870 30 153,700 441,612,000 47 52.182 2,880 J 1,000,700 2,870 T/B 15,200 294 SSIA Surya Semesta Internusa Tbk. 432 444 420 430 -2 46,063,000 19,799,359,800 3,792 176.410 430 T/J 786,800 428 B 274,500 295 SSMS Sawit Sumbermas Sarana Tbk. 840 880 825 825 -15 145,400 122,245,000 103 123.134 860 J 7,200 825 T/B 52,900 296 STTP Siantar Top Tbk. 6,750 0 0 6,750 0 0 0 0 3,988.654 7,500 J 100 6,750 B 9,400 297 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. 3,870 0 0 3,870 0 0 0 0 118.858 3,850 J 100 0 B 0 299 SURE Super Energy Tbk. 2,890 2,880 2,880 2,880 -10 100 288,000 1 1,858.065 2,890 J 400 2,880 T/B 100 300 TAMU Pelayaran Tamarin Samudra Tbk. 56 57 53 54 -2 3,698,600 200,186,200 142 493.376 55 J 171,400 54 T/B 389,200 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 5,100 255,000 2 47.170 50 T/J 75,730,900 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,240 1,275 1,230 1,265 25 37,537,600 47,430,255,500 1,631 312.346 1,270 J 109,500 1,265 T/B 3,302,300 303 TBLA Tunas Baru Lampung Tbk. 780 800 775 795 15 4,780,200 3,758,906,500 500 181.032 795 T/J 326,600 790 B 12,200 304 TCID Mandom Indonesia Tbk. 6,650 6,500 6,500 6,500 -150 100 650,000 1 637.555 6,600 J 100 6,500 T/B 300 305 TCPI Transcoal Pacific Tbk. 4,700 5,300 4,690 5,150 450 10,840,000 51,646,808,500 7,996 3,731.884 5,150 T/J 4,900 5,125 B 120,000 306 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. 330 412 342 412 82 3,600 1,427,400 6 93.365 0 J 0 412 T/B 500 308 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,450 J 100 8,000 B 100 309 TINS Timah Tbk. 775 790 775 775 0 8,190,100 6,390,918,000 829 396.020 780 J 112,800 775 T/B 1,566,900 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,250 6,450 6,250 6,425 175 3,161,500 20,205,887,500 2,087 397.247 6,425 T/J 134,700 6,400 B 200,100 311 TOBA Toba Bara Sejahtra Tbk. 402 402 402 402 0 26,800 10,773,600 4 84.831 402 T/J 75,000 382 B 8,000 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 131,400 6,570,000 56 80.475 50 T/J 190,690,600 0 B 0 313 TOTL Total Bangun Persada Tbk. 280 286 278 280 0 1,955,900 545,225,200 222 100.638 280 T/J 491,300 278 B 168,700 314 TOTO Surya Toto Indonesia Tbk. 218 220 214 218 0 15,900 3,465,800 16 707.172 218 T/J 2,100 216 B 2,700 315 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. 238 240 234 238 0 13,207,000 3,118,901,400 706 119.000 238 T/J 402,300 236 B 100,400 317 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 0 244.572 392 J 100 390 B 25,000 319 TSPC Tempo Scan Pacific Tbk. 1,340 1,340 1,300 1,325 -15 74,600 97,953,500 106 236.371 1,325 T/J 25,600 1,315 B 800 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,305 1,345 1,225 1,305 0 138,300 178,983,000 61 33.896 1,310 J 400 1,280 B 200 321 TURI Tunas Ridean Tbk. 1,305 1,350 1,305 1,350 45 107,000 139,724,000 14 3,000.000 1,350 T/J 500 1,290 B 1,000 322 UCID Uni-Charm Indonesia Tbk. 1,480 1,505 1,485 1,500 20 2,323,100 3,485,279,500 361 100.000 1,500 T/J 60,700 1,495 B 76,100 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,715 1,715 1,695 1,710 -5 246,400 420,056,500 237 3,315.496 1,715 J 47,600 1,710 T/B 7,000 324 UNIC Unggul Indah Cahaya Tbk. 3,860 0 0 3,860 0 0 0 0 142.959 3,840 J 4,000 3,610 B 200 325 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,330 1,335 0 800 1,065,000 5 111.250 1,335 T/J 22,400 1,330 B 200 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 168 175 168 171 3 12,886,500 2,210,947,500 854 58.966 172 J 192,400 171 T/B 868,800 327 WIKA Wijaya Karya (Persero) Tbk. 1,145 1,160 1,135 1,140 -5 5,673,400 6,498,230,500 1,093 293.019 1,145 J 360,100 1,140 T/B 195,300 328 WOOD Integra Indocabinet Tbk. 400 402 394 400 0 22,432,600 8,962,595,800 990 153.846 400 T/J 588,000 398 B 106,900 329 WSBP Waskita Beton Precast Tbk. 146 158 146 155 9 55,587,900 8,469,378,900 2,568 31.633 156 J 818,700 155 T/B 426,900 330 WSKT Waskita Karya (Persero) Tbk. 570 585 565 570 0 10,383,600 5,941,707,000 1,230 153.846 570 T/J 140,900 565 B 817,100 331 WTON Wijaya Karya Beton Tbk. 242 246 240 246 4 4,943,600 1,209,155,400 414 41.695 248 J 1,103,900 246 T/B 157,300 332 ZINC Kapuas Prima Coal Tbk. 136 139 135 137 1 465,003,400 63,647,621,000 8,312 488.396 137 T/J 25,982,600 136 B 7,492,400 Total 6,684,420,000 3,261,916,472,100 321,148 3,610,461,600 334,900,000 Jakarta, 18 September 2020 Trading Division