List of Securities Quotation: IDX SMC Composite Date: Monday, 21 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. 10,075 10,900 10,400 10,650 575 4,654,000 49,779,092,500 2,560 865.179 10,650 T/J 79,600 10,625 B 900 2 ABDA Asuransi Bina Dana Arta Tbk. 6,750 6,700 6,700 6,700 -50 200 1,340,000 2 1,529.614 6,700 T/J 1,600 0 B 0 3 ABMM ABM Investama Tbk. 850 870 870 870 20 100 87,000 1 23.200 850 J 252,200 805 B 100 4 ACES Ace Hardware Indonesia Tbk. 1,600 1,590 1,505 1,505 -95 19,670,700 29,876,007,000 5,586 1,835.366 1,510 J 46,900 1,505 T/B 1,430,500 5 ADHI Adhi Karya (Persero) Tbk. 530 545 515 515 -15 9,408,700 4,972,256,000 1,568 404.451 520 J 187,800 515 T/B 28,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,425 7,550 7,400 7,400 -25 36,000 268,307,500 90 318.280 7,450 J 400 7,400 T/B 5,900 7 ADRO Adaro Energy Tbk. 1,145 1,160 1,140 1,145 0 38,247,000 43,882,884,000 4,489 104.091 1,145 T/J 62,000 1,140 B 136,200 8 AGII Aneka Gas Industri Tbk. 480 480 476 476 -4 1,750,900 839,040,400 225 43.273 480 J 300 476 T/B 69,200 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 340 348 320 326 -14 31,715,400 10,559,739,600 2,480 532.610 326 T/J 1,256,200 324 B 267,300 10 AGRS Bank IBK Indonesia Tbk. 180 180 178 178 -2 30,600 5,472,300 19 161.818 179 J 1,100 178 T/B 100 11 AKRA AKR Corporindo Tbk. 2,740 2,820 2,640 2,660 -80 16,896,600 46,363,674,000 2,383 2,120.012 2,660 T/J 212,900 2,650 B 30,900 12 AMAG Asuransi Multi Artha Guna Tbk. 196 196 193 193 -3 30,700 5,985,900 18 183.810 198 J 15,300 191 B 100 13 AMAR Bank Amar Indonesia Tbk. 310 324 300 302 -8 38,500 12,123,600 35 173.563 302 T/J 25,500 300 B 7,500 14 AMFG Asahimas Flat Glass Tbk. 2,450 2,450 2,450 2,450 0 200 490,000 2 100.000 2,690 J 100 2,320 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,100 2,100 2,070 2,070 -30 700 1,458,000 3 108.947 2,090 J 5,000 2,070 T/B 700 16 AMRT Sumber Alfaria Trijaya Tbk. 680 695 675 675 -5 1,697,600 1,146,902,500 155 1,722.422 685 J 2,200 675 T/B 96,500 17 ANJT Austindo Nusantara Jaya Tbk. 515 560 560 560 45 300 168,000 2 46.667 560 T/J 20,900 515 B 3,400 18 ANTM Aneka Tambang Tbk. 790 790 760 765 -25 34,817,700 26,890,077,500 4,478 504.385 770 J 603,000 765 T/B 569,600 19 APIC Pacific Strategic Financial Tbk. 875 880 825 825 -50 33,901,100 29,370,344,500 2,237 877.510 845 J 1,000 825 T/B 102,300 20 APLN Agung Podomoro Land Tbk. 105 109 100 101 -4 136,145,700 14,318,092,800 3,273 27.671 102 J 303,800 101 T/B 3,107,200 21 ARII Atlas Resources Tbk. 444 444 430 444 0 26,100 11,503,400 9 29.600 444 T/J 27,300 440 B 200 22 ARNA Arwana Citramulia Tbk. 460 460 440 456 -4 1,199,600 540,220,200 63 3,099.300 456 T/J 155,000 442 B 17,900 23 ARTO Bank Jago Tbk. 2,860 2,940 2,850 2,860 0 480,900 1,389,994,000 124 14,413.870 2,860 T/J 10,000 2,850 B 11,600 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. 131 137 122 122 -9 551,252,300 71,130,328,400 13,021 116.190 122 T/J 30,725,900 0 B 0 26 ASSA Adi Sarana Armada Tbk. 515 535 505 505 -10 7,873,800 4,100,306,000 652 129.487 510 J 41,700 505 T/B 531,000 27 ATIC Anabatic Technologies Tbk. 545 680 530 635 90 4,400 2,443,500 12 90.714 635 T/J 4,300 535 B 500 28 AUTO Astra Otoparts Tbk. 860 870 850 855 -5 252,900 218,349,500 157 773.266 855 T/J 23,400 850 B 94,000 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,500 125,000 7 57.388 50 T/J 37,625,200 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 3,500 1,393,000 8 293.435 400 J 5,000 398 T/B 18,000 31 BALI Bali Towerindo Sentra Tbk. 875 0 0 875 0 0 0 0 1,093.750 880 J 100 815 B 100 32 BBKP Bank Bukopin Tbk. 254 258 242 244 -10 112,534,600 28,019,420,800 4,832 73.167 244 T/J 717,400 242 B 2,990,700 33 BBMD Bank Mestika Dharma Tbk. 1,390 0 0 1,390 0 0 0 0 100.725 1,445 J 100 1,305 B 300 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,320 1,240 1,250 -65 40,026,000 50,765,850,500 5,788 163.043 1,250 T/J 3,715,200 1,245 B 568,000 35 BBYB Bank Neo Commerce Tbk. 268 268 268 268 0 1,600 428,800 6 272.857 268 T/J 2,400 258 B 1,000 36 BCAP MNC Kapital Indonesia Tbk. 123 123 121 122 -1 385,100 46,993,500 46 345.982 122 T/J 58,400 121 B 101,500 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 13,300 38 BDMN Bank Danamon Indonesia Tbk. 2,380 2,370 2,290 2,300 -80 1,520,700 3,538,188,000 747 1.299 2,300 T/J 1,463,600 2,290 B 20,300 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 31,600 1,580,000 14 217.306 50 T/J 1,441,646,700 0 B 0 40 BELL Trisula Textile Industries Tbk. 149 151 148 148 -1 5,961,700 891,376,900 295 493.333 148 T/J 66,000 147 B 230,700 41 BEST Bekasi Fajar Industrial Estate Tbk. 181 192 169 169 -12 503,681,000 90,812,095,200 17,209 99.412 170 J 283,400 169 T/B 21,097,600 42 BFIN BFI Finance Indonesia Tbk. 364 374 358 360 -4 6,199,800 2,252,535,600 546 1,844.829 362 J 21,400 360 T/B 4,609,700 43 BHAT Bhakti Multi Artha Tbk. 482 492 480 490 8 114,780,300 55,700,697,000 1,529 475.728 492 J 283,300 490 T/B 52,100 44 BHIT MNC Investama Tbk. 50 50 50 50 0 1,600 80,000 6 146.220 50 T/J 100,907,700 0 B 0 45 BINA Bank Ina Perdana Tbk. 810 820 800 815 5 3,700 2,974,000 11 460.462 815 T/J 1,500 800 B 1,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 300 15,000 3 35.714 50 T/J 66,518,600 0 B 0 47 BIRD Blue Bird Tbk. 930 940 915 925 -5 244,300 226,929,000 108 14.231 925 T/J 2,900 915 B 39,200 48 BISI BISI International Tbk. 900 905 890 895 -5 911,600 815,119,000 97 447.500 895 T/J 76,300 885 B 24,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 940 945 905 905 -35 5,364,600 4,935,729,500 1,775 150.833 910 J 137,700 905 T/B 224,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 545 525 525 -10 15,129,700 8,050,132,000 3,867 122.093 530 J 164,100 525 T/B 1,862,100 51 BKSL Sentul City Tbk. 50 50 50 50 0 21,000 1,050,000 11 3.455 50 T/J 291,226,200 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 70 77 70 70 0 1,500 111,800 7 160.624 73 J 25,800 70 T/B 24,900 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 2,600 130,000 6 0.658 50 T/J 109,106,400 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 2,910 B 100 55 BMAS Bank Maspion Indonesia Tbk. 268 280 270 280 12 19,000 5,304,000 11 87.500 280 T/J 500 272 B 5,000 56 BMTR Global Mediacom Tbk. 238 240 224 226 -12 102,375,100 23,558,248,600 4,833 183.949 226 T/J 1,726,600 224 B 10,109,600 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 526,400 26,320,000 9 0.172 50 T/J 102,343,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 765 775 750 755 -10 1,499,700 1,141,891,500 394 5.575 760 J 18,400 755 T/B 99,000 59 BNII Bank Maybank Indonesia Tbk. 220 224 210 214 -6 3,619,600 782,640,200 326 2.550 216 J 10,500 214 T/B 1,500 60 BNLI Bank Permata Tbk. 1,325 1,335 1,325 1,335 10 29,168,700 38,795,064,500 140 14.535 1,335 T/J 21,877,500 1,330 B 6,804,800 61 BOGA Bintang Oto Global Tbk. 1,370 1,370 1,330 1,365 -5 119,021,400 161,687,851,500 4,010 1,325.243 1,365 T/J 81,100 1,355 B 81,200 62 BOLT Garuda Metalindo Tbk. 600 610 560 610 10 7,800 4,508,000 9 110.909 610 T/J 5,000 560 B 500 63 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 13,000 15,600,000 1 1,279.727 1,210 J 16,400 1,200 T/B 140,000 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 4,900 J 100 4,100 B 200 66 BRIS Bank BRIsyariah Tbk. 870 880 820 825 -45 108,036,300 90,994,433,500 10,795 161.765 825 T/J 2,951,900 820 B 2,680,500 67 BRMS Bumi Resources Minerals Tbk. 65 72 63 63 -2 630,675,100 42,815,339,400 5,945 9.921 63 T/J 1,206,400 62 B 20,177,200 68 BSDE Bumi Serpong Damai Tbk. 770 825 785 800 30 300,561,200 241,883,890,000 7,167 156.708 805 J 72,600 800 T/B 2,351,200 69 BSIM Bank Sinarmas Tbk. 480 498 480 480 0 28,600 14,054,600 22 327.379 480 T/J 4,800 466 B 3,200 70 BSSR Baramulti Suksessarana Tbk. 1,400 1,600 1,430 1,490 90 39,100 56,984,000 22 76.410 1,490 T/J 33,800 1,420 B 100 71 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk 50 0 0 50 0 0 0 0 383.083 50 J 10,881,700 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. 2,210 2,210 2,100 2,180 -30 25,300 54,829,000 53 422.021 2,180 T/J 200 2,110 B 1,500 75 BTPS Bank BTPN Syariah Tbk. 3,390 3,360 3,240 3,260 -130 14,198,000 46,803,632,000 2,841 334.359 3,270 J 27,500 3,260 T/B 29,300 76 BUKK Bukaka Teknik Utama Tbk. 715 750 710 720 5 6,400 4,656,000 18 122.034 735 J 1,000 705 B 500 77 BULL Buana Lintas Lautan Tbk. 310 314 300 302 -8 183,829,700 56,701,237,400 4,605 29.533 302 T/J 173,600 300 B 1,457,500 78 BUMI Bumi Resources Tbk. 50 51 50 50 0 81,561,100 4,081,213,400 1,031 2.902 50 T/J 19,593,300 0 B 0 79 BWPT Eagle High Plantations Tbk. 108 112 102 103 -5 124,634,700 13,305,021,000 2,666 22.527 103 T/J 2,835,200 102 B 1,424,600 80 BYAN Bayan Resources Tbk. 12,450 12,650 12,500 12,650 200 3,800 47,917,500 12 218.103 12,750 J 500 12,650 T/B 6,000 81 CAMP Campina Ice Cream Industry Tbk. 282 300 264 266 -16 7,789,800 2,134,649,800 1,197 80.606 266 T/J 214,700 264 B 56,600 82 CARE Metro Healthcare Indonesia Tbk. 354 378 352 358 4 198,380,800 72,103,697,000 3,868 347.573 358 T/J 239,100 356 B 720,600 83 CASA Capital Financial Indonesia Tbk. 400 400 400 400 0 900 360,000 3 730.767 400 T/J 16,000 386 B 21,700 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,790 1,790 1,760 1,760 -30 34,200 60,439,000 51 363.636 1,760 T/J 42,400 1,755 B 4,100 85 CENT Centratama Telekomunikasi Indonesia Tbk. 130 133 124 124 -6 5,558,300 702,940,500 375 793.600 125 J 153,700 124 T/B 1,474,100 86 CITA Cita Mineral Investindo Tbk. 2,000 0 0 2,000 0 0 0 0 7,257.421 2,000 J 4,100 0 B 0 87 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,935 J 1,600 0 B 0 88 CLEO Sariguna Primatirta Tbk. 474 480 462 466 -8 6,376,500 3,020,262,800 1,074 2,026.087 466 T/J 206,300 464 B 114,600 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,010 1,230 1,010 1,115 105 1,395,600 1,607,203,500 667 106.693 1,150 J 2,300 1,115 T/B 70,400 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. 316 324 314 320 4 5,300 1,696,000 7 161.482 320 T/J 5,400 314 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. 675 695 665 665 -10 30,486,200 20,754,951,000 2,276 148.890 665 T/J 59,900 660 B 231,400 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 0 200 10,000 2 16.496 50 T/J 291,310,600 0 B 0 98 DILD Intiland Development Tbk. 175 177 169 171 -4 5,816,900 1,010,296,100 455 29.798 171 T/J 78,300 170 B 67,000 99 DIVA Distribusi Voucher Nusantara Tbk. 2,000 2,080 1,965 2,000 0 225,100 451,134,000 80 67.797 2,050 J 4,100 2,000 T/B 9,000 100 DLTA Delta Djakarta Tbk. 3,960 4,020 3,960 3,980 20 53,000 210,607,000 50 23,791.022 3,990 J 300 3,980 T/B 500 101 DMAS Puradelta Lestari Tbk. 222 226 216 218 -4 44,296,600 9,702,263,800 1,584 103.810 220 J 313,000 218 T/B 6,849,500 102 DMMX Digital Mediatama Maxima Tbk. 189 190 184 185 -4 2,699,900 507,046,900 211 80.435 187 J 2,000 185 T/B 200 103 DMND Diamond Food Indonesia Tbk. 910 915 900 915 5 39,300 35,567,000 34 100.000 915 T/J 1,900 910 B 200 104 DNAR Bank Oke Indonesia Tbk. 224 250 212 246 22 195,900 42,698,600 30 223.636 246 T/J 10,000 220 B 1,000 105 DNET Indoritel Makmur Internasional Tbk. 3,490 3,360 3,250 3,360 -130 9,400 30,828,000 11 2,951.537 3,340 J 5,200 3,260 B 1,000 106 DOID Delta Dunia Makmur Tbk. 240 252 240 242 2 35,446,500 8,714,803,000 1,701 327.629 242 T/J 310,900 240 B 4,425,000 107 DSNG Dharma Satya Nusantara Tbk. 482 496 474 474 -8 20,877,700 10,163,808,800 2,052 128.108 474 T/J 365,000 472 B 118,200 108 DSSA Dian Swastatika Sentosa Tbk 16,500 16,200 15,350 15,825 -675 5,000 77,730,000 33 1,055.000 15,350 J 1,200 0 B 0 109 DUTI Duta Pertiwi Tbk 3,500 3,500 3,400 3,420 -80 1,300 4,467,000 9 343.961 3,420 T/J 200 3,400 B 900 110 DVLA Darya-Varia Laboratoria Tbk. 2,400 2,400 2,390 2,400 0 3,000 7,199,000 17 883.420 2,410 J 20,000 2,400 T/B 8,000 111 DWGL Dwi Guna Laksana Tbk. 200 189 186 189 -11 200 37,500 2 126.000 206 J 2,500 189 T/B 700 112 ELSA Elnusa Tbk. 222 224 212 212 -10 33,923,900 7,338,481,200 1,926 53.000 214 J 91,300 212 T/B 3,820,000 113 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. 7,400 7,400 7,375 7,375 -25 300 2,217,500 3 1,024.306 7,350 J 600 7,000 B 200 115 EPMT Enseval Putera Megatrading Tbk. 1,840 1,840 1,820 1,820 -20 11,500 21,019,500 22 1,273.360 1,830 J 2,000 1,825 B 100 116 ERAA Erajaya Swasembada Tbk. 1,650 1,660 1,580 1,590 -60 13,233,300 21,219,303,500 2,983 159.000 1,595 J 63,500 1,590 T/B 79,400 117 ESSA Surya Esa Perkasa Tbk. 140 142 139 140 0 3,069,700 429,562,800 139 260.654 142 J 240,500 139 B 325,000 118 EXCL XL Axiata Tbk. 2,150 2,160 2,040 2,060 -90 9,385,900 19,500,125,000 2,947 104.547 2,070 J 32,700 2,060 T/B 50,300 119 FAST Fast Food Indonesia Tbk. 940 940 930 940 0 6,200 5,809,000 16 2,956.626 940 T/J 199,600 930 B 520,200 120 FASW Fajar Surya Wisesa Tbk. 6,800 0 0 6,800 0 0 0 0 1,558.346 7,000 J 500 6,700 B 500 121 FILM MD Pictures Tbk. 193 195 183 183 -10 6,849,700 1,288,689,700 2,400 87.143 184 J 18,800 183 T/B 70,700 122 FISH FKS Multi Agro Tbk. 2,550 0 0 2,550 0 0 0 0 2,040.000 2,750 J 200 2,400 B 100 123 FMII Fortune Mate Indonesia Tbk 434 414 414 414 -20 100 41,400 1 414.000 540 J 100 414 T/B 2,600 124 FREN Smartfren Telecom Tbk. 79 83 77 78 -1 159,552,500 12,745,519,900 5,326 4.333 79 J 4,945,100 78 T/B 3,821,000 125 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 126 GGRP Gunung Raja Paksi Tbk. 314 326 300 300 -14 2,600 816,000 18 35.714 324 J 500 300 T/B 19,900 127 GIAA Garuda Indonesia (Persero) Tbk. 236 238 230 230 -6 9,174,000 2,143,121,000 794 30.918 232 J 295,200 230 T/B 2,790,300 128 GJTL Gajah Tunggal Tbk. 472 478 452 452 -20 2,964,600 1,369,361,200 573 88.739 452 T/J 232,600 450 B 565,500 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 73 74 72 72 -1 1,488,200 108,227,100 519 18.000 73 J 99,400 72 T/B 1,065,000 130 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,850 J 200 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,365 1,400 1,360 1,365 0 477,000 661,162,500 335 106.226 1,365 T/J 2,100 1,360 B 28,400 132 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 84.386 148 J 7,100 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,300 3,460 3,320 3,400 100 173,900 589,026,000 143 91.892 3,400 T/J 38,500 3,360 B 1,300 135 HERO Hero Supermarket Tbk. 835 890 780 790 -45 1,338,300 1,060,596,500 79 1,648.994 815 J 6,400 790 T/B 8,200 136 HEXA Hexindo Adiperkasa Tbk. 3,700 4,140 3,780 3,860 160 4,008,000 15,717,814,000 3,219 1,181.657 3,870 J 10,300 3,860 T/B 2,500 137 HITS Humpuss Intermoda Transportasi Tbk. 480 478 448 478 -2 200 92,600 2 735.385 480 J 6,100 448 B 2,000 138 HOKI Buyung Poetra Sembada Tbk. 760 790 745 750 -10 22,849,300 17,449,467,500 1,300 241.935 750 T/J 13,700 745 B 472,100 139 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 140 HRTA Hartadinata Abadi Tbk. 214 214 202 202 -12 1,906,000 400,217,200 259 67.333 208 J 35,000 202 T/B 423,900 141 HRUM Harum Energy Tbk. 1,650 1,660 1,605 1,625 -25 1,280,500 2,094,444,000 631 31.250 1,625 T/J 81,700 1,620 B 1,000 142 IBST Inti Bangun Sejahtera Tbk. 7,950 7,950 7,950 7,950 0 800 6,360,000 8 855.023 8,800 J 100 7,950 T/B 2,200 143 IFII Indonesia Fibreboard Industry Tbk. 125 128 120 122 -3 244,600 30,638,800 59 116.190 127 J 10,100 122 T/B 25,900 144 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. 745 755 695 695 -50 10,169,300 7,277,725,000 1,689 97.819 700 J 91,200 695 T/B 1,363,100 146 IMJS Indomobil Multi Jasa Tbk. 272 274 254 262 -10 10,282,900 2,680,725,600 488 52.400 262 T/J 3,844,400 254 B 224,700 147 IMPC Impack Pratama Industri Tbk. 1,240 1,250 1,240 1,250 10 676,200 841,931,500 90 328.947 1,255 J 37,400 1,250 T/B 8,800 148 INAF Indofarma Tbk. 2,860 2,890 2,780 2,780 -80 580,700 1,650,061,000 426 1,112.000 2,780 T/J 14,500 2,770 B 12,600 149 INCO Vale Indonesia Tbk. 3,910 3,910 3,860 3,860 -50 10,575,900 40,943,974,000 2,529 1,575.510 3,870 J 5,000 3,860 T/B 786,000 150 INDR Indo-Rama Synthetics Tbk. 2,200 2,200 2,160 2,160 -40 12,400 26,796,000 8 290.913 2,180 J 2,000 2,160 T/B 1,900 151 INDS Indospring Tbk. 1,940 1,980 1,930 1,935 -5 6,400 12,365,500 7 181.406 1,970 J 1,800 1,935 T/B 100 152 INDY Indika Energy Tbk. 915 960 910 910 -5 24,429,000 22,870,111,000 2,993 30.847 915 J 107,700 910 T/B 3,612,800 153 INKP Indah Kiat Pulp & Paper Tbk. 9,125 9,225 8,975 9,050 -75 7,487,900 67,790,530,000 3,345 466.334 9,075 J 42,400 9,050 T/B 72,600 154 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 695 J 5,000 690 B 5,100 155 INPS Indah Prakasa Sentosa Tbk. 1,435 1,600 1,345 1,465 30 517,000 737,969,500 122 530.797 1,470 J 1,000 1,365 B 1,000 156 INRU Toba Pulp Lestari Tbk. 735 745 745 745 10 33,500 24,957,500 1 7.563 780 J 1,300 750 B 1,000 157 INTP Indocement Tunggal Prakarsa Tbk. 11,600 11,500 10,850 10,850 -750 2,321,900 25,615,385,000 3,671 434.000 10,875 J 400 10,850 T/B 82,200 158 IPCM Jasa Armada Indonesia Tbk. 228 232 228 230 2 441,100 101,393,600 89 60.526 232 J 65,800 230 T/B 45,500 159 IPTV MNC Vision Networks Tbk. 294 294 288 292 -2 22,016,000 6,426,987,000 315 121.667 292 T/J 382,400 290 B 200,300 160 ISAT Indosat Tbk. 2,150 2,170 2,020 2,030 -120 3,178,800 6,592,823,000 1,763 145.000 2,050 J 56,700 2,030 T/B 295,400 161 ITMG Indo Tambangraya Megah Tbk. 8,325 8,450 8,275 8,275 -50 1,630,700 13,630,155,000 1,331 59.107 8,275 T/J 63,000 8,250 B 180,800 162 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 6,000 J 100 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. 452 452 438 452 0 300 134,200 3 256.396 450 J 2,000 442 B 500 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,000 17,000,000 3 281.417 340 T/J 998,600 338 B 22,800 166 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,145 1,105 1,120 -5 10,599,600 11,933,809,000 2,493 306.178 1,120 T/J 170,300 1,115 B 163,200 167 JRPT Jaya Real Property Tbk. 420 422 412 416 -4 858,800 356,479,200 230 400.000 416 T/J 13,800 414 B 800 168 JSMR Jasa Marga (Persero) Tbk. 3,320 3,360 3,210 3,220 -100 7,013,300 23,035,593,000 2,243 189.881 3,230 J 500 3,220 T/B 370,400 169 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 985 985 0 5,000 4,925,000 2 212.138 985 T/J 2,100 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. 875 890 875 890 15 188,400 165,732,000 66 1,977.778 890 T/J 14,400 885 B 5,400 171 KAEF Kimia Farma Tbk. 2,840 2,890 2,730 2,740 -100 3,502,000 9,822,712,000 1,732 2,740.000 2,750 J 18,500 2,740 T/B 26,500 172 KBAG Karya Bersama Anugerah Tbk. 72 72 67 68 -4 14,071,900 975,013,400 786 68.000 69 J 34,500 68 T/B 1,432,000 173 KBLI KMI Wire & Cable Tbk. 302 306 296 304 2 1,602,300 483,048,000 166 36.938 304 T/J 160,300 300 B 200 174 KEEN Kencana Energi Lestari Tbk. 316 316 308 308 -8 2,010,800 628,825,600 72 77.778 316 J 199,100 308 T/B 20,400 175 KEJU Mulia Boga Raya Tbk. 1,350 1,400 1,355 1,355 5 877,700 1,213,306,500 336 180.667 1,355 T/J 2,200 1,350 B 277,800 176 KIJA Kawasan Industri Jababeka Tbk. 183 195 171 171 -12 15,369,200 2,805,717,400 1,513 5.933 171 T/J 725,300 0 B 0 177 KINO Kino Indonesia Tbk. 2,980 2,990 2,940 2,990 10 36,200 107,124,000 50 78.684 2,990 T/J 94,700 2,950 B 800 178 KMTR Kirana Megatara Tbk. 310 310 308 308 -2 11,000 3,398,000 5 67.249 310 J 861,200 308 T/B 500 179 KOTA DMS Propertindo Tbk. 605 610 600 605 0 8,556,300 5,173,056,000 445 302.500 605 T/J 80,900 600 B 178,100 180 KPIG MNC Land Tbk. 104 105 103 104 0 801,900 83,359,400 38 223.786 104 T/J 2,726,600 103 B 210,000 181 KRAS Krakatau Steel (Persero) Tbk. 336 340 322 324 -12 17,126,800 5,674,908,000 1,607 40.280 326 J 150,300 324 T/B 34,000 182 KREN Kresna Graha Investama Tbk. 112 122 111 118 6 64,556,400 7,604,472,500 5,118 1,227.632 118 T/J 36,300 117 B 251,600 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,960 0 0 4,960 0 0 0 0 81.983 5,400 J 100 4,910 B 100 184 LINK Link Net Tbk. 1,990 2,000 1,890 1,915 -75 1,239,600 2,403,642,000 721 119.688 1,920 J 2,500 1,915 T/B 29,900 185 LPCK Lippo Cikarang Tbk 800 840 800 800 0 1,980,800 1,618,076,000 452 90.197 805 J 8,200 800 T/B 201,900 186 LPKR Lippo Karawaci Tbk. 125 135 122 123 -2 100,578,500 12,870,298,800 4,081 39.719 125 J 153,300 123 T/B 1,294,900 187 LPPF Matahari Department Store Tbk. 1,105 1,140 1,110 1,115 10 9,587,400 10,764,922,500 1,229 25.266 1,120 J 10,000 1,115 T/B 4,701,000 188 LSIP PP London Sumatra Indonesia Tbk. 1,015 1,035 990 995 -20 48,020,600 48,730,032,500 3,617 256.774 995 T/J 2,998,300 990 B 2,013,600 189 MAIN Malindo Feedmill Tbk. 565 580 550 550 -15 2,890,800 1,635,078,000 552 312.500 555 J 25,300 550 T/B 126,400 190 MAPA Map Aktif Adiperkasa Tbk. 2,090 2,100 2,050 2,080 -10 52,800 109,801,000 52 99.048 2,080 T/J 5,100 2,040 B 7,200 191 MAPB MAP Boga Adiperkasa Tbk. 1,220 1,275 1,235 1,235 15 200 251,000 2 73.512 1,270 J 200 1,220 B 100 192 MAPI Mitra Adiperkasa Tbk. 570 590 570 575 5 13,215,200 7,669,318,000 1,180 922.731 580 J 44,400 575 T/B 84,500 193 MARK Mark Dynamics Indonesia Tbk. 790 795 775 780 -10 1,894,500 1,486,106,500 277 1,560.000 785 J 132,100 780 T/B 87,600 194 MASA Multistrada Arah Sarana Tbk. 595 595 595 595 0 100 59,500 1 423.066 595 T/J 39,900 555 B 1,300 195 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 5,900 J 100 5,500 B 100 196 MBAP Mitrabara Adiperdana Tbk. 2,080 2,120 2,050 2,050 -30 218,100 455,687,000 174 157.692 2,080 J 100 2,050 T/B 15,100 197 MCAS M Cash Integrasi Tbk. 2,030 2,030 1,915 1,975 -55 1,599,800 3,173,451,000 469 142.599 1,975 T/J 7,500 1,950 B 124,000 198 MCOR Bank China Construction Bank Indonesia Tbk. 118 119 116 116 -2 2,885,000 336,736,000 183 104.043 118 J 132,700 116 T/B 119,400 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,695,700 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,600 1,610 1,550 1,570 -30 83,700,000 132,130,272,500 7,349 409.396 1,570 T/J 1,399,500 1,565 B 19,300 201 MEDC Medco Energi Internasional Tbk. 430 432 400 402 -28 201,585,200 83,494,332,400 9,715 834.804 402 T/J 4,239,200 400 B 7,588,100 202 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,100 J 1,000 6,900 B 1,000 203 MERK Merck Tbk. 2,990 3,040 2,980 2,980 -10 7,600 22,734,000 22 7,857.199 3,010 J 6,100 2,980 T/B 500 204 META Nusantara Infrastructure Tbk. 105 106 103 103 -2 24,300 2,523,400 18 31.205 106 J 5,000 103 T/B 22,300 205 MFIN Mandala Multifinance Tbk. 1,120 1,090 1,080 1,080 -40 22,400 24,203,500 5 1,107.692 1,080 T/J 279,800 0 B 0 206 MGRO Mahkota Group Tbk. 805 810 805 805 0 2,624,500 2,118,095,000 339 357.778 805 T/J 160,600 800 B 46,100 207 MIDI Midi Utama Indonesia Tbk. 1,335 1,350 1,350 1,350 15 100 135,000 1 490.909 1,345 J 100 1,300 B 760,000 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,330 2,350 2,310 2,340 10 19,263,500 44,962,158,000 1,152 137.770 2,340 T/J 94,400 2,330 B 400 209 MKPI Metropolitan Kentjana Tbk. 17,500 17,500 17,500 17,500 0 500 8,750,000 3 833.333 17,500 T/J 1,900 17,200 B 200 210 MLBI Multi Bintang Indonesia Tbk. 8,600 8,600 8,525 8,600 0 11,800 101,227,500 13 54,777.070 8,775 J 100 8,575 B 1,400 211 MLPT Multipolar Technology Tbk. 585 590 580 590 5 113,900 66,910,000 38 122.917 590 T/J 18,300 585 B 1,300 212 MMLP Mega Manunggal Property Tbk. 304 304 284 286 -18 11,161,500 3,265,073,400 756 48.889 286 T/J 236,000 284 B 1,015,500 213 MNCN Media Nusantara Citra Tbk. 775 785 745 755 -20 59,776,600 45,558,587,500 6,483 83.889 755 T/J 48,800 750 B 1,952,100 214 MOLI Madusari Murni Indah Tbk. 890 885 860 885 -5 14,000 12,340,500 5 152.586 885 T/J 600 860 B 500 215 MPMX Mitra Pinasthika Mustika Tbk. 416 420 406 410 -6 3,203,300 1,314,477,200 688 27.333 410 T/J 28,500 408 B 800 216 MPRO Maha Properti Indonesia Tbk. 900 860 860 860 -40 100 86,000 1 781.818 840 J 1,600 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,000 4,000 4,000 4,000 0 100 400,000 1 362.817 4,000 T/J 100 3,740 B 100 218 MSIN MNC Studios International Tbk. 280 282 270 276 -4 428,100 117,817,600 110 55.200 276 T/J 484,500 274 B 20,000 219 MSKY MNC Sky Vision Tbk. 905 900 845 895 -10 6,900 6,163,000 15 58.882 895 T/J 24,400 0 B 0 220 MTDL Metrodata Electronics Tbk. 1,685 1,690 1,620 1,630 -55 1,369,000 2,277,312,500 457 2,934.399 1,635 J 1,200 1,630 T/B 15,900 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 57,536,600 0 B 0 222 MTLA Metropolitan Land Tbk. 354 0 0 354 0 0 0 0 148.833 388 J 300 356 B 300 223 MYOH Samindo Resources Tbk. 1,120 1,120 1,095 1,120 0 79,400 88,576,500 24 133.401 1,120 T/J 271,100 1,100 B 500 224 MYOR Mayora Indah Tbk. 2,380 2,380 2,310 2,320 -60 3,799,700 8,819,570,000 1,291 11,605.803 2,320 T/J 341,600 2,310 B 17,200 225 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. 438 450 436 440 2 73,326,300 32,706,162,400 2,339 427.184 440 T/J 12,500 438 B 134,100 228 NFCX NFC Indonesia Tbk. 1,795 1,850 1,690 1,690 -105 9,200 16,413,000 14 91.351 1,795 J 9,700 0 B 0 229 NIKL Pelat Timah Nusantara Tbk. 735 750 715 715 -20 1,072,700 783,079,000 325 220.000 715 T/J 107,000 710 B 26,800 230 NIRO City Retail Developments Tbk. 150 144 140 143 -7 1,824,500 258,797,900 37 136.190 140 J 253,200 0 B 0 231 NISP Bank OCBC NISP Tbk. 740 750 740 745 5 24,700 18,360,500 27 902.768 745 T/J 9,200 740 B 3,200 232 NOBU Bank Nationalnobu Tbk. 855 850 840 850 -5 1,300 1,095,000 4 226.667 850 T/J 3,000 845 B 3,000 233 PALM Provident Agro Tbk. 268 270 260 260 -8 35,300 9,303,800 22 71.063 268 J 1,900 260 T/B 80,300 234 PBID Panca Budi Idaman Tbk. 880 885 870 880 0 92,500 80,709,500 49 103.529 880 T/J 5,900 870 B 6,700 235 PBRX Pan Brothers Tbk. 228 232 222 226 -2 48,400 10,861,000 39 400.000 224 J 15,000 222 B 38,600 236 PBSA Paramita Bangun Sarana Tbk. 575 540 535 540 -35 200 107,500 2 45.000 620 J 14,200 540 T/B 300 237 PGAS Perusahaan Gas Negara Tbk. 1,040 1,060 1,000 1,010 -30 79,674,500 81,330,717,500 7,519 336.667 1,015 J 1,213,300 1,010 T/B 694,300 238 PGUN Pradiksi Gunatama Tbk. 284 304 284 298 14 215,600 64,000,600 58 259.130 298 T/J 24,400 288 B 100 239 PLIN Plaza Indonesia Realty Tbk. 2,500 0 0 2,500 0 0 0 0 1,037.387 2,500 J 2,400 2,380 B 100 240 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 26,500 3,312,500 2 100.000 128 J 1,200 125 T/B 173,500 241 PNBN Bank Pan Indonesia Tbk 785 790 755 755 -30 1,812,000 1,386,931,500 319 1,257.076 755 T/J 674,600 750 B 231,700 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 267,400 13,370,000 22 50.000 50 T/J 7,711,200 0 B 0 243 PNIN Paninvest Tbk. 705 725 695 700 -5 132,000 92,072,000 40 744.364 700 T/J 5,300 695 B 800 244 PNLF Panin Financial Tbk. 185 188 181 181 -4 20,060,100 3,697,236,500 647 195.633 182 J 218,500 181 T/B 1,680,900 245 POLI Pollux Investasi Internasional Tbk. 1,085 1,135 1,010 1,010 -75 19,900 20,114,000 36 61.774 1,010 T/J 75,800 0 B 0 246 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. 540 525 505 505 -35 25,600 12,933,000 9 94.393 505 T/J 30,800 0 B 0 248 POWR Cikarang Listrindo Tbk. 595 605 585 585 -10 3,991,900 2,359,014,500 585 39.000 590 J 156,500 585 T/B 1,405,600 249 PPRE PP Presisi Tbk. 152 156 147 147 -5 8,378,600 1,283,696,500 2,010 34.186 148 J 32,600 147 T/B 14,000 250 PPRO PP Properti Tbk. 50 50 50 50 0 501,000 25,050,000 74 108.108 50 T/J 60,210,400 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,970 2,980 2,980 2,980 10 500 1,490,000 1 45.846 3,030 J 2,000 2,980 T/B 100 252 PRIM Royal Prima Tbk. 252 254 238 252 0 1,700 416,000 4 50.400 250 J 5,000 242 B 2,600 253 PSAB J Resources Asia Pasifik Tbk. 228 232 214 214 -14 25,804,800 5,644,748,600 1,754 694.287 216 J 265,700 214 T/B 300 254 PSGO Palma Serasih Tbk. 98 132 97 132 34 6,363,800 806,152,800 725 125.714 0 J 0 132 T/B 11,287,500 255 PTBA Bukit Asam Tbk. 2,000 2,040 2,000 2,000 0 15,419,900 30,992,054,000 3,411 1,739.130 2,010 J 347,400 2,000 T/B 719,300 256 PTPP PP (Persero) Tbk. 835 870 830 835 0 43,852,200 37,224,008,500 4,226 156.955 835 T/J 68,500 830 B 250,300 257 PTPW Pratama Widya Tbk. 1,180 1,245 1,180 1,195 15 3,568,500 4,324,943,500 1,248 183.846 1,200 J 13,000 1,195 T/B 18,400 258 PTRO Petrosea Tbk. 1,700 1,740 1,650 1,670 -30 573,700 973,194,000 279 1,336.000 1,690 J 6,000 1,670 T/B 15,600 259 PTSN Sat Nusapersada Tbk 218 220 210 210 -8 1,172,600 250,109,000 208 108.621 212 J 10,000 210 T/B 27,200 260 PWON Pakuwon Jati Tbk. 384 388 368 370 -14 64,196,000 24,090,589,800 4,816 1,426.424 370 T/J 370,900 368 B 1,270,500 261 PZZA Sarimelati Kencana Tbk. 590 590 580 580 -10 966,800 561,717,500 158 52.727 580 T/J 6,200 575 B 113,700 262 RALS Ramayana Lestari Sentosa Tbk. 580 590 560 565 -15 3,846,500 2,215,414,500 1,030 353.125 570 J 22,300 565 T/B 621,500 263 RDTX Roda Vivatex Tbk 5,325 6,325 6,325 6,325 1,000 900 5,692,500 1 333.212 6,325 T/J 900 5,075 B 900 264 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. 440 442 440 442 2 411,700 181,510,200 104 271.166 442 T/J 10,400 440 B 1,000 266 RMBA Bentoel Internasional Investama Tbk. 515 515 480 480 -35 1,450,800 698,233,200 112 3,755.869 480 T/J 156,400 0 B 0 267 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,240 1,220 1,225 -5 139,500 170,893,000 69 480.392 1,230 J 24,300 1,225 T/B 49,200 268 SAMF Saraswanti Anugerah Makmur Tbk. 384 404 382 384 0 1,400 546,600 4 320.000 400 J 12,000 382 B 5,200 269 SAPX Satria Antaran Prima Tbk. 2,200 0 0 2,200 0 0 0 0 880.000 2,210 J 31,100 2,060 B 100 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,225 9,750 10,225 25 4,600 46,215,000 15 6,596.774 10,225 T/J 800 9,775 B 200 271 SCMA Surya Citra Media Tbk. 1,195 1,195 1,135 1,170 -25 13,306,900 15,461,810,000 1,607 529.285 1,175 J 21,200 1,170 T/B 2,863,600 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 800 800 0 100 80,000 1 894.805 815 J 17,000 750 B 500 273 SFAN Surya Fajar Capital Tbk. 940 955 935 940 0 960,700 903,147,000 131 500.000 940 T/J 6,100 935 B 4,700 274 SGRO Sampoerna Agro Tbk. 1,500 1,500 1,395 1,395 -105 910,700 1,285,275,000 392 59.615 1,395 T/J 17,000 0 B 0 275 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 4,000 J 2,500 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 585 590 570 580 -5 551,100 319,833,500 146 414.286 580 T/J 11,500 570 B 10,000 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 770 780 730 770 0 27,164,900 20,427,437,500 7,973 266.408 770 T/J 1,432,600 760 B 300 278 SILO Siloam International Hospitals Tbk. 4,670 4,670 4,450 4,550 -120 65,800 297,899,000 110 51.676 4,560 J 200 4,550 T/B 17,300 279 SIMP Salim Ivomas Pratama Tbk. 322 328 310 310 -12 50,130,500 16,082,144,000 2,628 28.182 312 J 145,200 310 T/B 297,400 280 SIPD Sierad Produce Tbk. 1,110 1,110 1,060 1,060 -50 12,000 12,735,000 8 1.178 1,080 J 700 1,060 T/B 17,700 281 SKLT Sekar Laut Tbk. 1,250 0 0 1,250 0 0 0 0 104.652 1,350 J 200 1,260 B 100 282 SLIS Gaya Abadi Sempurna Tbk. 5,000 5,075 4,980 4,980 -20 127,600 639,012,500 32 4,330.435 5,000 J 100 4,980 T/B 500 283 SMAR Smart Tbk. 2,970 2,970 2,970 2,970 0 1,300 3,861,000 6 981.299 3,000 J 1,700 2,790 B 700 284 SMBR Semen Baturaja (Persero) Tbk. 505 510 480 482 -23 10,672,500 5,258,700,100 1,624 86.071 484 J 146,800 482 T/B 750,300 285 SMCB Solusi Bangun Indonesia Tbk. 990 990 975 975 -15 400 394,500 2 1,177.536 1,000 J 800 990 B 100 286 SMRA Summarecon Agung Tbk. 570 590 545 565 -5 75,887,100 43,214,019,000 3,495 928.360 570 J 987,800 560 B 67,100 287 SMSM Selamat Sempurna Tbk. 1,205 1,230 1,200 1,225 20 2,908,700 3,533,727,500 1,005 3,271.989 1,225 T/J 174,000 1,210 B 200 288 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,300 J 800 0 B 0 289 SPTO Surya Pertiwi Tbk. 440 440 424 440 0 26,200 11,500,600 16 37.931 440 T/J 14,100 426 B 300 290 SQMI Wilton Makmur Indonesia Tbk. 154 184 150 176 22 148,331,400 26,110,166,000 6,909 100.013 177 J 263,400 176 T/B 1,319,500 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 0 0 129 0 0 0 0 137.672 132 J 1,400 130 B 1,500 292 SRIL Sri Rejeki Isman Tbk. 202 204 199 200 -2 18,714,000 3,754,078,200 1,001 83.333 202 J 666,800 200 T/B 78,600 293 SRTG Saratoga Investama Sedaya Tbk. 2,870 3,090 2,880 3,020 150 324,300 983,425,000 188 54.909 3,050 J 15,000 3,020 T/B 23,500 294 SSIA Surya Semesta Internusa Tbk. 430 446 422 424 -6 68,104,500 29,639,361,800 4,690 173.949 424 T/J 428,900 422 B 328,800 295 SSMS Sawit Sumbermas Sarana Tbk. 825 830 810 810 -15 5,822,300 4,758,022,000 224 120.896 810 T/J 53,200 805 B 900 296 STTP Siantar Top Tbk. 6,750 0 0 6,750 0 0 0 0 3,988.654 7,400 J 100 6,775 B 14,900 297 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 3,610 3,610 3,610 -260 100 361,000 1 110.873 3,610 T/J 100 0 B 0 299 SURE Super Energy Tbk. 2,880 0 0 2,880 0 0 0 0 1,858.065 2,890 J 400 2,880 B 200 300 TAMU Pelayaran Tamarin Samudra Tbk. 54 54 52 52 -2 4,570,400 238,763,000 314 475.103 53 J 78,000 52 T/B 30,500 301 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 65,268,700 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,265 1,320 1,275 1,295 30 57,251,800 74,352,622,000 3,214 319.753 1,300 J 349,700 1,295 T/B 788,400 303 TBLA Tunas Baru Lampung Tbk. 795 805 780 780 -15 3,175,500 2,511,536,000 577 177.616 780 T/J 34,300 775 B 63,300 304 TCID Mandom Indonesia Tbk. 6,500 6,500 6,500 6,500 0 500 3,250,000 3 637.555 6,500 T/J 9,500 6,400 B 200 305 TCPI Transcoal Pacific Tbk. 5,150 5,200 4,950 5,075 -75 7,601,500 39,016,670,000 4,422 3,677.536 5,075 T/J 13,500 5,000 B 21,300 306 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. 412 510 390 510 98 42,800 21,371,000 16 115.573 510 T/J 4,900 402 B 5,500 308 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,475 J 100 8,000 B 100 309 TINS Timah Tbk. 775 780 745 745 -30 18,687,100 14,151,079,000 1,828 380.691 750 J 277,400 745 T/B 289,900 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,425 6,475 6,100 6,175 -250 2,545,300 15,881,182,500 1,765 381.790 6,200 J 41,700 6,175 T/B 1,300 311 TOBA TBS Energi Utama Tbk. 402 400 394 394 -8 117,500 46,639,400 9 83.143 394 T/J 40,000 386 B 200 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 42,700 2,135,000 10 80.475 50 T/J 189,159,700 0 B 0 313 TOTL Total Bangun Persada Tbk. 280 280 274 276 -4 1,919,200 527,825,600 272 99.200 276 T/J 1,480,000 274 B 82,000 314 TOTO Surya Toto Indonesia Tbk. 218 218 210 216 -2 18,300 3,939,400 13 700.684 218 J 100 216 T/B 7,800 315 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 316 TRIN Perintis Triniti Properti Tbk. 238 240 230 238 0 15,228,300 3,592,151,600 676 119.000 238 T/J 164,600 236 B 108,700 317 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. 410 392 382 392 -18 31,200 12,160,400 5 233.834 408 J 100 390 B 45,200 319 TSPC Tempo Scan Pacific Tbk. 1,325 1,345 1,305 1,305 -20 115,600 151,997,000 119 232.803 1,305 T/J 8,900 1,300 B 7,400 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,305 1,400 1,300 1,400 95 9,000 12,158,000 31 36.364 1,400 T/J 3,300 1,370 B 300 321 TURI Tunas Ridean Tbk. 1,350 1,350 1,300 1,350 0 85,200 114,979,000 14 3,000.000 1,360 J 2,800 1,300 B 700 322 UCID Uni-Charm Indonesia Tbk. 1,500 1,510 1,500 1,500 0 933,700 1,400,861,500 159 100.000 1,505 J 3,800 1,500 T/B 1,135,500 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,710 1,710 1,680 1,695 -15 772,500 1,312,228,000 448 3,286.412 1,700 J 16,700 1,695 T/B 16,300 324 UNIC Unggul Indah Cahaya Tbk. 3,860 3,820 3,820 3,820 -40 100 382,000 1 141.478 3,820 T/J 100 3,610 B 100 325 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,325 1,325 -10 4,100 5,454,000 15 110.417 1,325 T/J 19,900 1,320 B 600 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 171 173 166 167 -4 11,372,700 1,923,823,100 1,038 57.586 167 T/J 68,700 166 B 1,379,700 327 WIKA Wijaya Karya (Persero) Tbk. 1,140 1,170 1,125 1,130 -10 13,975,900 16,060,358,000 1,979 290.449 1,135 J 34,500 1,130 T/B 89,100 328 WOOD Integra Indocabinet Tbk. 400 400 390 390 -10 14,230,400 5,633,037,400 1,336 150.000 390 T/J 209,200 388 B 868,100 329 WSBP Waskita Beton Precast Tbk. 155 160 148 148 -7 48,282,300 7,459,174,900 3,584 30.204 149 J 603,800 148 T/B 1,471,900 330 WSKT Waskita Karya (Persero) Tbk. 570 580 550 555 -15 14,771,200 8,404,934,000 1,802 149.798 555 T/J 635,300 550 B 1,398,700 331 WTON Wijaya Karya Beton Tbk. 246 252 240 242 -4 4,908,300 1,210,868,000 579 41.017 242 T/J 260,400 240 B 130,800 332 ZINC Kapuas Prima Coal Tbk. 137 139 134 135 -2 528,649,400 72,261,143,000 6,326 481.266 135 T/J 2,059,100 134 B 15,046,300 Total 6,374,065,900 2,894,385,777,600 337,302 2,981,646,400 189,865,900 Jakarta, 21 September 2020 Trading Division