List of Securities Quotation: IDX SMC Composite Date: Tuesday, 22 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. 10,650 10,550 10,100 10,375 -275 1,806,900 18,768,462,500 1,528 842.839 10,400 J 15,400 10,375 T/B 209,300 2 ABDA Asuransi Bina Dana Arta Tbk. 6,700 6,700 6,700 6,700 0 100 670,000 1 1,529.614 6,700 T/J 1,400 0 B 0 3 ABMM ABM Investama Tbk. 870 870 870 870 0 200 174,000 2 23.200 870 T/J 4,800 830 B 100 4 ACES Ace Hardware Indonesia Tbk. 1,505 1,530 1,470 1,515 10 11,456,100 17,261,206,000 5,679 1,847.561 1,520 J 96,000 1,515 T/B 236,800 5 ADHI Adhi Karya (Persero) Tbk. 515 520 498 510 -5 5,031,500 2,563,046,300 765 400.525 515 J 146,600 510 T/B 177,800 6 ADMF Adira Dinamika Multi Finance Tbk. 7,400 7,375 7,200 7,325 -75 16,800 122,897,500 83 315.054 7,350 J 200 7,325 T/B 1,100 7 ADRO Adaro Energy Tbk. 1,145 1,180 1,125 1,160 15 68,846,900 79,626,883,000 7,124 105.455 1,165 J 612,200 1,160 T/B 3,000,300 8 AGII Aneka Gas Industri Tbk. 476 488 462 480 4 188,000 89,590,400 96 43.636 480 T/J 163,200 476 B 219,100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 326 324 304 304 -22 43,628,600 13,649,590,200 3,149 496.667 306 J 200,200 304 T/B 3,013,300 10 AGRS Bank IBK Indonesia Tbk. 178 178 170 172 -6 36,000 6,189,600 14 156.364 184 J 11,100 172 T/B 22,300 11 AKRA AKR Corporindo Tbk. 2,660 2,630 2,540 2,590 -70 13,249,100 34,293,666,000 1,792 2,064.222 2,590 T/J 190,500 2,580 B 178,300 12 AMAG Asuransi Multi Artha Guna Tbk. 193 196 190 194 1 28,500 5,471,600 21 184.762 194 T/J 20,900 193 B 2,500 13 AMAR Bank Amar Indonesia Tbk. 302 316 302 304 2 42,200 12,893,800 10 174.713 308 J 20,000 304 T/B 6,700 14 AMFG Asahimas Flat Glass Tbk. 2,450 0 0 2,450 0 0 0 0 100.000 2,450 J 900 2,320 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,070 2,070 2,070 0 500 1,035,000 2 108.947 2,070 T/J 8,600 2,050 B 1,100 16 AMRT Sumber Alfaria Trijaya Tbk. 675 680 655 670 -5 158,400 106,404,000 131 1,709.663 670 T/J 700 665 B 19,100 17 ANJT Austindo Nusantara Jaya Tbk. 560 560 550 550 -10 700 387,500 4 45.833 550 T/J 3,800 545 B 100 18 ANTM Aneka Tambang Tbk. 765 755 725 735 -30 52,789,600 38,977,532,000 5,912 484.605 740 J 3,033,100 735 T/B 486,700 19 APIC Pacific Strategic Financial Tbk. 825 840 825 825 0 34,309,200 28,374,623,000 1,982 877.510 825 T/J 14,200 820 B 90,800 20 APLN Agung Podomoro Land Tbk. 101 102 97 99 -2 35,393,500 3,527,956,700 1,305 27.123 100 J 346,200 99 T/B 6,308,900 21 ARII Atlas Resources Tbk. 444 444 430 444 0 18,400 8,097,200 8 29.600 444 T/J 38,800 424 B 100 22 ARNA Arwana Citramulia Tbk. 456 456 440 454 -2 459,200 207,609,400 60 3,085.707 454 T/J 72,200 452 B 20,000 23 ARTO Bank Jago Tbk. 2,860 2,880 2,860 2,860 0 36,100 103,571,000 28 14,413.870 2,860 T/J 3,300 2,850 B 5,000 24 ASMI Asuransi Kresna Mitra Tbk. 1,040 0 0 1,040 0 0 0 0 1,925.926 1,045 J 800 1,035 B 900 25 ASRI Alam Sutera Realty Tbk. 122 120 114 116 -6 267,652,200 31,231,102,700 5,346 110.476 117 J 2,648,700 116 T/B 5,871,100 26 ASSA Adi Sarana Armada Tbk. 505 505 484 486 -19 11,638,300 5,755,603,400 803 124.615 488 J 4,500 486 T/B 161,300 27 ATIC Anabatic Technologies Tbk. 635 635 595 595 -40 400 250,000 2 85.000 595 T/J 4,100 0 B 0 28 AUTO Astra Otoparts Tbk. 855 850 835 835 -20 377,300 316,922,000 235 755.178 835 T/J 125,400 830 B 22,700 29 BABP Bank MNC Internasional Tbk. 50 0 0 50 0 0 0 0 57.388 50 J 28,958,900 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 412 J 18,500 398 B 17,500 31 BALI Bali Towerindo Sentra Tbk. 875 0 0 875 0 0 0 0 1,093.750 875 J 400 0 B 0 32 BBKP Bank Bukopin Tbk. 244 244 232 234 -10 151,874,100 35,783,395,200 4,764 70.168 236 J 1,363,100 234 T/B 3,693,500 33 BBMD Bank Mestika Dharma Tbk. 1,390 1,500 1,485 1,485 95 400 598,500 2 107.609 1,485 T/J 8,700 1,305 B 1,100 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,250 1,240 1,190 1,200 -50 58,248,700 70,668,376,000 4,813 156.522 1,205 J 1,020,200 1,200 T/B 1,142,600 35 BBYB Bank Neo Commerce Tbk. 268 268 252 252 -16 3,000 764,000 5 256.567 268 J 11,900 252 T/B 3,200 36 BCAP MNC Kapital Indonesia Tbk. 122 122 120 121 -1 312,900 37,813,600 54 343.146 121 T/J 267,100 120 B 108,400 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. 2,300 2,290 2,200 2,230 -70 2,454,800 5,482,788,000 857 1.259 2,230 T/J 129,500 2,220 B 223,300 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 4,400 220,000 7 217.306 50 T/J 1,328,774,700 0 B 0 40 BELL Trisula Textile Industries Tbk. 148 147 146 147 -1 3,630,100 531,381,700 263 490.000 147 T/J 138,800 145 B 302,400 41 BEST Bekasi Fajar Industrial Estate Tbk. 169 176 161 168 -1 403,456,300 68,985,209,800 13,402 98.824 169 J 1,511,500 168 T/B 1,107,300 42 BFIN BFI Finance Indonesia Tbk. 360 382 354 364 4 12,513,700 4,565,768,400 1,191 1,865.327 364 T/J 90,000 362 B 506,100 43 BHAT Bhakti Multi Artha Tbk. 490 492 480 488 -2 154,191,900 74,757,775,800 2,280 473.786 488 T/J 220,400 486 B 273,700 44 BHIT MNC Investama Tbk. 50 50 50 50 0 26,400 1,320,000 5 146.220 50 T/J 85,255,500 0 B 0 45 BINA Bank Ina Perdana Tbk. 815 820 795 810 -5 23,400 18,815,500 14 457.637 810 T/J 9,900 800 B 1,500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 10,300 515,000 3 35.714 50 T/J 64,693,500 0 B 0 47 BIRD Blue Bird Tbk. 925 925 900 910 -15 545,900 495,345,000 133 14.000 920 J 14,100 900 B 3,000 48 BISI BISI International Tbk. 895 895 885 890 -5 295,400 262,660,500 76 445.000 890 T/J 22,600 885 B 45,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 905 930 880 885 -20 5,829,700 5,225,002,500 1,959 147.500 890 J 48,800 885 T/B 1,745,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 525 530 510 515 -10 14,136,300 7,338,363,500 3,429 119.767 520 J 592,900 515 T/B 728,500 51 BKSL Sentul City Tbk. 50 50 50 50 0 35,400 1,770,000 23 3.455 50 T/J 259,188,200 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 70 73 68 71 1 1,500 105,200 12 162.919 71 T/J 1,800 69 B 1,500 53 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 116,922,200 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,870 J 100 2,910 B 100 55 BMAS Bank Maspion Indonesia Tbk. 280 266 264 264 -16 1,100 291,200 5 82.500 276 J 700 268 B 100 56 BMTR Global Mediacom Tbk. 226 226 214 216 -10 111,267,700 24,281,372,200 4,518 175.810 216 T/J 770,200 214 B 8,470,000 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 15,300 765,000 3 0.172 50 T/J 92,093,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 755 750 730 735 -20 2,600,800 1,922,573,500 478 5.427 740 J 8,200 735 T/B 62,800 59 BNII Bank Maybank Indonesia Tbk. 214 214 206 206 -8 6,567,200 1,363,104,200 484 2.454 208 J 5,000 206 T/B 26,200 60 BNLI Bank Permata Tbk. 1,335 1,335 1,330 1,330 -5 913,800 1,215,488,000 84 14.481 1,335 J 10,040,200 1,330 T/B 23,488,300 61 BOGA Bintang Oto Global Tbk. 1,365 1,365 1,345 1,365 0 106,358,100 143,797,466,000 4,525 1,325.243 1,365 T/J 18,600 1,360 B 112,500 62 BOLT Garuda Metalindo Tbk. 610 610 610 610 0 100 61,000 1 110.909 610 T/J 5,000 570 B 1,600 63 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 24,000 28,800,000 1 1,279.727 1,205 J 26,000 1,200 T/B 89,200 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 4,300 4,290 4,290 0 300 1,289,000 3 166.962 4,290 T/J 500 4,060 B 100 66 BRIS Bank BRIsyariah Tbk. 825 815 770 770 -55 236,629,800 186,994,472,000 19,202 150.980 770 T/J 6,195,600 0 B 0 67 BRMS Bumi Resources Minerals Tbk. 63 65 59 61 -2 290,950,400 17,918,905,700 2,732 9.606 62 J 14,563,100 61 T/B 6,642,000 68 BSDE Bumi Serpong Damai Tbk. 800 795 770 775 -25 66,620,600 51,952,738,000 2,361 151.810 780 J 2,154,100 775 T/B 9,958,600 69 BSIM Bank Sinarmas Tbk. 480 500 476 478 -2 1,400 670,800 7 326.015 478 T/J 3,000 456 B 1,500 70 BSSR Baramulti Suksessarana Tbk. 1,490 1,490 1,390 1,390 -100 102,100 142,608,500 117 71.282 1,430 J 900 1,390 T/B 7,600 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 11,072,800 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. 2,180 2,170 2,100 2,120 -60 59,100 125,729,000 80 410.406 2,120 T/J 300 2,100 B 4,800 75 BTPS Bank BTPN Syariah Tbk. 3,260 3,290 3,150 3,220 -40 5,708,000 18,462,454,000 2,011 330.256 3,220 T/J 68,800 3,210 B 5,900 76 BUKK Bukaka Teknik Utama Tbk. 720 715 710 710 -10 21,900 15,556,000 14 120.339 715 J 7,400 710 T/B 9,800 77 BULL Buana Lintas Lautan Tbk. 302 302 290 294 -8 182,720,200 54,693,354,800 4,371 28.750 294 T/J 433,400 292 B 2,313,500 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 9,022,500 451,125,000 192 2.902 50 T/J 104,233,200 0 B 0 79 BWPT Eagle High Plantations Tbk. 103 103 97 97 -6 79,041,000 7,785,322,500 1,874 21.215 98 J 3,783,000 97 T/B 1,024,300 80 BYAN Bayan Resources Tbk. 12,650 12,650 12,650 12,650 0 100 1,265,000 1 218.103 12,650 T/J 5,200 11,900 B 500 81 CAMP Campina Ice Cream Industry Tbk. 266 288 248 260 -6 16,706,900 4,535,411,400 3,374 78.788 262 J 196,500 260 T/B 299,400 82 CARE Metro Healthcare Indonesia Tbk. 358 370 344 358 0 240,113,800 84,141,792,600 2,935 347.573 358 T/J 173,800 356 B 600 83 CASA Capital Financial Indonesia Tbk. 400 400 400 400 0 400 160,000 4 730.767 400 T/J 19,800 386 B 15,000 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,760 1,760 1,720 1,730 -30 41,900 72,795,000 62 357.438 1,750 J 1,400 1,725 B 4,300 85 CENT Centratama Telekomunikasi Indonesia Tbk. 124 133 118 133 9 13,645,000 1,750,462,100 856 851.200 134 J 168,000 133 T/B 942,900 86 CITA Cita Mineral Investindo Tbk. 2,000 2,010 1,950 1,950 -50 13,300 26,101,000 9 7,075.985 2,250 J 20,000 2,050 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 400 0 B 0 88 CLEO Sariguna Primatirta Tbk. 466 466 446 462 -4 6,983,100 3,195,152,600 942 2,008.696 462 T/J 104,300 460 B 71,900 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,115 1,175 1,100 1,150 35 606,100 695,862,500 339 110.042 1,150 T/J 87,600 1,145 B 9,000 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. 320 310 310 310 -10 500 155,000 1 156.435 320 J 200 310 T/B 500 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. 665 670 630 660 -5 9,004,100 5,895,060,500 1,002 147.770 665 J 545,800 660 T/B 388,500 95 DAYA Duta Intidaya Tbk. 540 0 0 540 0 0 0 0 301.508 520 J 34,900 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,610 0 0 1,610 0 0 0 0 3,231.504 1,620 J 900 1,600 B 700 97 DEWA Darma Henwa Tbk 50 50 50 50 0 20,700 1,035,000 4 16.496 50 T/J 276,740,700 0 B 0 98 DILD Intiland Development Tbk. 171 173 163 165 -6 12,564,200 2,081,739,200 2,807 28.753 165 T/J 252,800 164 B 73,900 99 DIVA Distribusi Voucher Nusantara Tbk. 2,000 2,000 1,910 1,970 -30 37,300 72,995,000 29 66.780 1,975 J 100 1,930 B 100 100 DLTA Delta Djakarta Tbk. 3,980 3,960 3,880 3,960 -20 30,000 118,116,000 52 23,671.469 3,990 J 500 3,960 T/B 800 101 DMAS Puradelta Lestari Tbk. 218 218 208 216 -2 44,054,500 9,450,244,000 1,782 102.857 218 J 1,240,600 216 T/B 143,400 102 DMMX Digital Mediatama Maxima Tbk. 185 184 178 181 -4 4,795,000 867,744,000 176 78.696 181 T/J 1,800 180 B 1,600 103 DMND Diamond Food Indonesia Tbk. 915 905 875 900 -15 35,200 31,593,500 41 98.361 905 J 800 895 B 21,200 104 DNAR Bank Oke Indonesia Tbk. 246 254 230 254 8 50,300 12,405,800 18 230.909 250 J 100 230 B 4,000 105 DNET Indoritel Makmur Internasional Tbk. 3,360 3,360 3,360 3,360 0 100 336,000 1 2,951.537 3,320 J 7,600 3,300 B 1,000 106 DOID Delta Dunia Makmur Tbk. 242 246 230 236 -6 34,716,200 8,242,821,400 1,626 319.506 236 T/J 32,100 234 B 2,755,400 107 DSNG Dharma Satya Nusantara Tbk. 474 470 454 456 -18 10,888,100 5,004,212,600 992 123.243 458 J 31,900 456 T/B 10,100 108 DSSA Dian Swastatika Sentosa Tbk 15,825 15,275 15,275 15,275 -550 100 1,527,500 1 1,018.333 15,275 T/J 7,800 14,750 B 100 109 DUTI Duta Pertiwi Tbk 3,420 3,420 3,410 3,420 0 1,400 4,783,000 8 343.961 3,410 J 500 3,340 B 100 110 DVLA Darya-Varia Laboratoria Tbk. 2,400 2,500 2,400 2,410 10 12,500 30,757,000 28 887.101 2,410 T/J 1,900 2,400 B 800 111 DWGL Dwi Guna Laksana Tbk. 189 228 179 202 13 108,100 24,575,500 12 134.667 202 T/J 5,900 186 B 100 112 ELSA Elnusa Tbk. 212 212 202 204 -8 55,946,400 11,472,308,400 2,835 51.000 206 J 604,500 204 T/B 136,700 113 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 114 EMTK Elang Mahkota Teknologi Tbk. 7,375 7,375 7,375 7,375 0 100 737,500 1 1,024.306 7,375 T/J 700 6,925 B 200 115 EPMT Enseval Putera Megatrading Tbk. 1,820 1,830 1,780 1,830 10 55,300 99,214,500 27 1,280.356 1,830 T/J 10,300 1,820 B 100 116 ERAA Erajaya Swasembada Tbk. 1,590 1,585 1,520 1,570 -20 15,117,500 23,491,231,500 3,342 157.000 1,570 T/J 82,400 1,565 B 12,000 117 ESSA Surya Esa Perkasa Tbk. 140 140 137 139 -1 1,444,400 199,312,900 103 258.792 139 T/J 270,500 138 B 21,300 118 EXCL XL Axiata Tbk. 2,060 2,070 2,000 2,030 -30 8,424,800 17,206,064,000 2,942 103.024 2,040 J 40,100 2,030 T/B 143,600 119 FAST Fast Food Indonesia Tbk. 940 940 930 930 -10 45,300 42,160,500 31 2,925.172 935 J 15,600 930 T/B 464,900 120 FASW Fajar Surya Wisesa Tbk. 6,800 0 0 6,800 0 0 0 0 1,558.346 7,000 J 200 6,600 B 300 121 FILM MD Pictures Tbk. 183 189 176 179 -4 2,772,400 505,485,500 474 85.238 180 J 73,800 179 T/B 43,100 122 FISH FKS Multi Agro Tbk. 2,550 0 0 2,550 0 0 0 0 2,040.000 2,540 J 2,000 2,380 B 2,100 123 FMII Fortune Mate Indonesia Tbk 414 394 394 394 -20 100 39,400 1 394.000 515 J 100 400 B 2,300 124 FREN Smartfren Telecom Tbk. 78 78 74 77 -1 170,558,600 12,993,404,600 4,224 4.278 77 T/J 10,513,600 76 B 3,287,300 125 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. 300 302 300 302 2 4,900 1,478,400 3 35.952 318 J 200 300 B 299,300 127 GIAA Garuda Indonesia (Persero) Tbk. 230 230 220 222 -8 14,400,900 3,218,741,400 991 29.843 224 J 91,200 222 T/B 1,525,500 128 GJTL Gajah Tunggal Tbk. 452 452 436 440 -12 3,335,300 1,483,187,600 515 86.383 442 J 46,100 440 T/B 370,300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 72 73 70 70 -2 1,536,400 108,925,700 188 17.500 72 J 298,800 70 T/B 1,329,500 130 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. 1,365 1,365 1,270 1,290 -75 422,300 551,524,000 306 100.389 1,290 T/J 2,300 1,285 B 6,800 132 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 133 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 149 J 3,300 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,400 3,400 3,300 3,380 -20 20,300 67,917,000 42 91.351 3,380 T/J 40,500 3,290 B 1,000 135 HERO Hero Supermarket Tbk. 790 825 780 815 25 12,800 10,138,000 18 1,701.177 815 T/J 4,900 780 B 1,100 136 HEXA Hexindo Adiperkasa Tbk. 3,860 3,860 3,780 3,820 -40 985,700 3,763,879,000 1,036 1,169.412 3,820 T/J 11,100 3,810 B 1,600 137 HITS Humpuss Intermoda Transportasi Tbk. 478 476 446 476 -2 200 92,200 2 732.308 478 J 100 450 B 1,200 138 HOKI Buyung Poetra Sembada Tbk. 750 765 730 750 0 13,558,600 10,173,228,500 986 241.935 755 J 188,900 750 T/B 9,300 139 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. 202 202 198 200 -2 2,225,300 444,672,600 322 66.667 202 J 64,600 199 B 62,100 141 HRUM Harum Energy Tbk. 1,625 1,640 1,565 1,625 0 2,843,100 4,581,222,500 908 31.250 1,630 J 4,200 1,625 T/B 45,900 142 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 7,950 J 500 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 122 128 114 121 -1 169,200 20,633,100 55 115.238 121 T/J 900 120 B 19,600 144 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 145 IMAS Indomobil Sukses Internasional Tbk. 695 700 650 660 -35 12,544,500 8,387,951,000 1,866 92.893 665 J 319,500 660 T/B 709,700 146 IMJS Indomobil Multi Jasa Tbk. 262 266 250 256 -6 7,850,600 2,045,682,800 291 51.200 258 J 125,100 256 T/B 65,400 147 IMPC Impack Pratama Industri Tbk. 1,250 1,255 1,250 1,255 5 653,700 818,413,500 92 330.263 1,255 T/J 18,700 1,250 B 800 148 INAF Indofarma Tbk. 2,780 2,780 2,630 2,630 -150 1,485,400 3,975,658,000 978 1,052.000 2,640 J 3,900 2,630 T/B 34,700 149 INCO Vale Indonesia Tbk. 3,860 3,830 3,670 3,730 -130 10,934,500 40,647,294,000 3,468 1,522.449 3,740 J 36,200 3,730 T/B 101,600 150 INDR Indo-Rama Synthetics Tbk. 2,160 2,200 2,160 2,180 20 2,800 6,081,000 9 293.607 2,200 J 1,300 2,190 B 100 151 INDS Indospring Tbk. 1,935 1,970 1,900 1,970 35 900 1,744,000 8 184.687 1,965 J 500 1,840 B 1,000 152 INDY Indika Energy Tbk. 910 940 890 920 10 20,041,700 18,494,051,500 2,381 31.186 925 J 200,000 920 T/B 235,200 153 INKP Indah Kiat Pulp & Paper Tbk. 9,050 9,300 8,725 9,250 200 13,766,500 125,734,912,500 5,546 476.640 9,250 T/J 63,600 9,225 B 107,200 154 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 695 J 5,000 655 B 100 155 INPS Indah Prakasa Sentosa Tbk. 1,465 1,485 1,380 1,450 -15 730,900 1,070,417,500 200 525.362 1,450 T/J 400 1,380 B 9,400 156 INRU Toba Pulp Lestari Tbk. 745 780 740 780 35 35,300 26,764,500 6 7.919 780 T/J 1,000 765 B 4,420,400 157 INTP Indocement Tunggal Prakarsa Tbk. 10,850 10,975 10,600 10,775 -75 2,043,900 22,097,555,000 1,848 431.000 10,775 T/J 12,000 10,750 B 6,300 158 IPCM Jasa Armada Indonesia Tbk. 230 230 228 230 0 269,700 61,966,000 79 60.526 230 T/J 37,700 228 B 47,800 159 IPTV MNC Vision Networks Tbk. 292 292 284 286 -6 11,807,400 3,416,991,800 303 119.167 286 T/J 49,000 284 B 363,700 160 ISAT Indosat Tbk. 2,030 2,070 1,965 2,000 -30 4,609,900 9,249,769,500 2,192 142.857 2,010 J 3,600 2,000 T/B 149,900 161 ITMG Indo Tambangraya Megah Tbk. 8,275 8,400 8,050 8,325 50 2,720,300 22,485,615,000 1,842 59.464 8,325 T/J 30,800 8,300 B 10,200 162 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 6,200 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. 452 444 444 444 -8 1,100 488,400 5 251.858 452 J 2,100 444 T/B 600 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,000 17,000,000 1 281.417 340 T/J 225,800 338 B 12,800 166 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,125 1,085 1,120 0 10,795,600 12,025,822,000 1,419 306.178 1,125 J 652,000 1,120 T/B 3,712,900 167 JRPT Jaya Real Property Tbk. 416 414 410 414 -2 892,300 367,418,600 190 398.077 416 J 4,600 414 T/B 200 168 JSMR Jasa Marga (Persero) Tbk. 3,220 3,200 3,120 3,130 -90 17,416,400 54,880,745,000 2,893 184.573 3,140 J 76,900 3,130 T/B 2,000 169 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 985 985 0 4,900 4,826,500 1 212.138 1,025 J 900 985 T/B 100 170 JTPE Jasuindo Tiga Perkasa Tbk. 890 900 885 900 10 1,834,500 1,637,054,000 81 2,000.000 900 T/J 23,000 895 B 9,800 171 KAEF Kimia Farma Tbk. 2,740 2,740 2,560 2,580 -160 12,164,900 32,163,046,000 3,588 2,580.000 2,580 T/J 10,600 2,570 B 87,300 172 KBAG Karya Bersama Anugerah Tbk. 68 87 68 84 16 229,877,700 18,342,018,400 7,347 84.000 85 J 2,740,700 84 T/B 1,049,900 173 KBLI KMI Wire & Cable Tbk. 304 304 292 302 -2 1,962,200 584,932,200 243 36.695 302 T/J 318,600 294 B 7,500 174 KEEN Kencana Energi Lestari Tbk. 308 308 300 304 -4 2,284,300 698,562,400 91 76.768 306 J 50,800 304 T/B 2,000 175 KEJU Mulia Boga Raya Tbk. 1,355 1,360 1,265 1,285 -70 337,600 442,305,000 172 171.333 1,290 J 500 1,285 T/B 3,600 176 KIJA Kawasan Industri Jababeka Tbk. 171 171 160 162 -9 12,771,000 2,078,119,200 944 5.621 162 T/J 271,200 161 B 120,800 177 KINO Kino Indonesia Tbk. 2,990 2,990 2,900 2,960 -30 51,400 151,579,000 57 77.895 2,960 T/J 24,100 2,940 B 100 178 KMTR Kirana Megatara Tbk. 308 306 302 306 -2 4,100 1,254,200 4 66.812 308 J 861,200 306 T/B 100 179 KOTA DMS Propertindo Tbk. 605 605 590 600 -5 8,640,700 5,180,218,500 476 300.000 600 T/J 121,000 590 B 186,000 180 KPIG MNC Land Tbk. 104 104 101 103 -1 1,885,700 193,393,300 104 221.634 103 T/J 2,128,600 102 B 205,800 181 KRAS Krakatau Steel (Persero) Tbk. 324 326 306 310 -14 24,199,300 7,543,142,400 1,934 38.540 312 J 667,000 310 T/B 964,800 182 KREN Kresna Graha Investama Tbk. 118 121 111 113 -5 33,059,900 3,810,939,000 2,163 1,175.614 114 J 354,000 113 T/B 40,100 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,960 0 0 4,960 0 0 0 0 81.983 5,400 J 100 4,800 B 100 184 LINK Link Net Tbk. 1,915 1,920 1,840 1,880 -35 902,000 1,702,993,500 823 117.500 1,880 T/J 1,500 1,875 B 19,100 185 LPCK Lippo Cikarang Tbk 800 800 755 775 -25 814,500 635,584,000 225 87.378 780 J 18,800 775 T/B 1,600 186 LPKR Lippo Karawaci Tbk. 123 127 118 121 -2 24,422,600 2,979,082,200 1,019 39.073 122 J 571,300 121 T/B 1,934,100 187 LPPF Matahari Department Store Tbk. 1,115 1,130 1,100 1,115 0 8,412,000 9,386,234,000 1,134 25.266 1,120 J 10,300 1,115 T/B 2,305,200 188 LSIP PP London Sumatra Indonesia Tbk. 995 980 945 960 -35 50,058,300 48,163,663,500 3,302 247.742 965 J 43,000 960 T/B 452,800 189 MAIN Malindo Feedmill Tbk. 550 550 525 525 -25 4,106,800 2,183,077,500 702 298.295 530 J 41,900 525 T/B 402,700 190 MAPA Map Aktif Adiperkasa Tbk. 2,080 2,070 1,990 2,060 -20 75,300 152,404,500 61 98.095 2,070 J 2,200 2,050 B 100 191 MAPB MAP Boga Adiperkasa Tbk. 1,235 1,235 1,230 1,235 0 200 246,500 2 73.512 1,265 J 100 1,235 T/B 100 192 MAPI Mitra Adiperkasa Tbk. 575 585 550 565 -10 9,029,600 5,105,006,000 967 906.684 575 J 100,000 565 T/B 215,500 193 MARK Mark Dynamics Indonesia Tbk. 780 780 760 780 0 2,398,400 1,854,739,500 300 1,560.000 780 T/J 600 775 B 10,000 194 MASA Multistrada Arah Sarana Tbk. 595 595 555 555 -40 200 115,000 2 394.625 595 J 41,200 555 T/B 100 195 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 6,000 J 100 5,900 B 100 196 MBAP Mitrabara Adiperdana Tbk. 2,050 2,090 2,020 2,060 10 133,600 275,422,000 149 158.462 2,070 J 1,700 2,060 T/B 5,000 197 MCAS M Cash Integrasi Tbk. 1,975 1,980 1,860 1,980 5 633,700 1,215,898,500 292 142.960 1,980 T/J 60,800 1,950 B 20,000 198 MCOR Bank China Construction Bank Indonesia Tbk. 116 118 113 114 -2 1,219,900 140,632,600 101 102.249 115 J 870,400 114 T/B 209,900 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,696,700 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,570 1,590 1,505 1,570 0 70,032,800 107,886,308,500 5,891 409.396 1,570 T/J 1,240,000 1,565 B 343,000 201 MEDC Medco Energi Internasional Tbk. 402 400 380 384 -18 141,091,700 54,788,737,200 7,024 797.425 386 J 1,238,600 384 T/B 1,289,000 202 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,250 J 1,500 6,850 B 1,000 203 MERK Merck Tbk. 2,980 2,970 2,920 2,940 -40 32,300 95,274,000 49 7,751.734 2,940 T/J 10,400 2,930 B 100 204 META Nusantara Infrastructure Tbk. 103 106 101 105 2 132,500 13,656,800 29 31.811 105 T/J 100 103 B 41,700 205 MFIN Mandala Multifinance Tbk. 1,080 1,095 1,030 1,095 15 65,100 70,953,000 10 1,123.077 1,095 T/J 278,500 1,090 B 200 206 MGRO Mahkota Group Tbk. 805 805 790 790 -15 2,759,000 2,199,079,500 426 351.111 790 T/J 4,900 785 B 42,700 207 MIDI Midi Utama Indonesia Tbk. 1,350 1,340 1,300 1,300 -50 12,100 15,799,000 6 472.727 1,450 J 299,300 1,300 T/B 800,000 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,340 2,370 2,300 2,370 30 26,260,300 61,437,566,000 1,373 139.536 2,370 T/J 1,070,800 2,360 B 23,100 209 MKPI Metropolitan Kentjana Tbk. 17,500 18,000 17,600 18,000 500 2,300 40,560,000 7 857.143 19,000 J 100 18,000 T/B 300 210 MLBI Multi Bintang Indonesia Tbk. 8,600 8,600 8,350 8,350 -250 35,600 297,995,000 42 53,184.713 8,350 T/J 2,000 8,325 B 5,700 211 MLPT Multipolar Technology Tbk. 590 590 560 580 -10 58,200 33,988,500 43 120.833 580 T/J 1,300 575 B 11,000 212 MMLP Mega Manunggal Property Tbk. 286 290 270 274 -12 8,214,000 2,270,484,400 649 46.838 276 J 9,200 274 T/B 1,020,700 213 MNCN Media Nusantara Citra Tbk. 755 760 730 735 -20 49,497,100 36,705,845,000 5,138 81.667 740 J 321,600 735 T/B 1,739,400 214 MOLI Madusari Murni Indah Tbk. 885 895 860 895 10 35,000 31,150,000 5 154.310 895 T/J 448,400 840 B 400 215 MPMX Mitra Pinasthika Mustika Tbk. 410 410 400 402 -8 4,001,600 1,607,658,000 713 26.800 402 T/J 48,700 400 B 61,100 216 MPRO Maha Properti Indonesia Tbk. 860 840 840 840 -20 100 84,000 1 763.636 800 J 1,500 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,000 4,000 4,000 4,000 0 100 400,000 1 362.817 4,590 J 1,100 3,740 B 100 218 MSIN MNC Studios International Tbk. 276 274 268 272 -4 287,300 78,011,600 54 54.400 272 T/J 68,000 270 B 10,000 219 MSKY MNC Sky Vision Tbk. 895 900 895 895 0 1,100 985,000 2 58.882 880 J 500 0 B 0 220 MTDL Metrodata Electronics Tbk. 1,630 1,650 1,590 1,630 0 1,043,800 1,698,720,500 520 2,934.399 1,630 T/J 97,600 1,615 B 10,000 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 597,720,300 0 B 0 222 MTLA Metropolitan Land Tbk. 354 400 388 400 46 27,400 10,792,400 22 168.173 400 T/J 4,200 396 B 1,500 223 MYOH Samindo Resources Tbk. 1,120 1,120 1,115 1,115 -5 50,300 56,085,500 4 132.805 1,115 T/J 249,900 1,090 B 5,000 224 MYOR Mayora Indah Tbk. 2,320 2,330 2,250 2,330 10 1,201,000 2,767,413,000 1,117 11,655.828 2,330 T/J 122,800 2,320 B 1,600 225 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. 440 448 416 434 -6 132,305,100 56,874,554,400 3,387 421.359 436 J 800 434 T/B 387,700 228 NFCX NFC Indonesia Tbk. 1,690 2,000 1,650 2,000 310 71,300 141,698,000 17 108.108 2,000 T/J 32,100 0 B 0 229 NIKL Pelat Timah Nusantara Tbk. 715 710 670 670 -45 2,224,700 1,520,665,000 547 206.154 675 J 31,100 670 T/B 148,600 230 NIRO City Retail Developments Tbk. 143 143 133 143 0 3,382,400 470,215,600 55 136.190 143 T/J 375,800 135 B 300 231 NISP Bank OCBC NISP Tbk. 745 750 735 740 -5 16,500 12,202,500 19 896.709 740 T/J 8,500 735 B 12,300 232 NOBU Bank Nationalnobu Tbk. 850 0 0 850 0 0 0 0 226.667 845 J 200 840 B 5,000 233 PALM Provident Agro Tbk. 260 262 260 260 0 67,100 17,451,400 7 71.063 260 T/J 4,900 258 B 600 234 PBID Panca Budi Idaman Tbk. 880 880 870 870 -10 41,000 35,708,500 42 102.353 875 J 1,100 870 T/B 52,400 235 PBRX Pan Brothers Tbk. 226 226 222 224 -2 23,800 5,299,400 23 396.460 224 T/J 1,400 222 B 3,000 236 PBSA Paramita Bangun Sarana Tbk. 540 505 505 505 -35 100 50,500 1 42.083 650 J 14,200 510 B 700 237 PGAS Perusahaan Gas Negara Tbk. 1,010 1,040 980 1,020 10 116,836,300 118,590,066,500 7,310 340.000 1,025 J 428,500 1,020 T/B 307,800 238 PGUN Pradiksi Gunatama Tbk. 298 298 282 298 0 171,900 50,980,600 28 259.130 300 J 30,900 286 B 5,400 239 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,500 2,500 0 300 750,000 3 1,037.387 2,500 T/J 3,900 2,400 B 100 240 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 5,800 725,000 3 100.000 128 J 100,800 125 T/B 194,200 241 PNBN Bank Pan Indonesia Tbk 755 755 735 750 -5 6,043,800 4,511,331,500 288 1,248.751 750 T/J 25,300 745 B 63,100 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 49,700 2,485,000 20 50.000 50 T/J 7,948,500 0 B 0 243 PNIN Paninvest Tbk. 700 715 670 705 5 86,700 59,400,500 42 749.681 695 J 10,000 685 B 20,300 244 PNLF Panin Financial Tbk. 181 181 176 179 -2 19,308,300 3,439,819,800 706 193.472 179 T/J 392,100 178 B 492,100 245 POLI Pollux Investasi Internasional Tbk. 1,010 1,085 940 1,020 10 79,700 78,292,500 197 62.385 1,020 T/J 55,600 990 B 300 246 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. 505 505 470 500 -5 5,800 2,892,500 8 93.458 500 T/J 26,800 470 B 1,200 248 POWR Cikarang Listrindo Tbk. 585 590 575 585 0 3,643,800 2,118,729,500 565 39.000 585 T/J 604,700 580 B 27,100 249 PPRE PP Presisi Tbk. 147 147 142 142 -5 8,486,000 1,222,018,600 2,144 33.023 144 J 52,000 142 T/B 28,100 250 PPRO PP Properti Tbk. 50 50 50 50 0 171,200 8,560,000 44 108.108 50 T/J 69,242,400 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,980 3,030 2,970 2,970 -10 8,000 23,923,000 13 45.692 3,010 J 100 2,970 T/B 14,300 252 PRIM Royal Prima Tbk. 252 252 240 252 0 4,000 995,600 7 50.400 252 T/J 2,200 244 B 2,300 253 PSAB J Resources Asia Pasifik Tbk. 214 212 200 200 -14 47,851,300 9,664,180,400 2,879 648.866 200 T/J 162,200 0 B 0 254 PSGO Palma Serasih Tbk. 132 137 123 123 -9 541,200 69,984,500 83 117.143 123 T/J 1,172,800 0 B 0 255 PTBA Bukit Asam Tbk. 2,000 2,010 1,975 2,000 0 17,243,900 34,437,044,500 3,763 1,739.130 2,010 J 617,700 2,000 T/B 63,600 256 PTPP PP (Persero) Tbk. 835 855 810 830 -5 21,999,600 18,268,456,000 2,140 156.015 835 J 73,200 830 T/B 3,200 257 PTPW Pratama Widya Tbk. 1,195 1,195 1,165 1,165 -30 2,085,800 2,450,997,000 696 179.231 1,165 T/J 5,700 1,160 B 25,300 258 PTRO Petrosea Tbk. 1,670 1,675 1,600 1,620 -50 725,700 1,182,690,500 368 1,296.000 1,620 T/J 12,800 1,615 B 31,100 259 PTSN Sat Nusapersada Tbk 210 210 199 204 -6 1,720,200 353,112,500 245 105.517 206 J 173,900 204 T/B 168,500 260 PWON Pakuwon Jati Tbk. 370 366 356 358 -12 86,287,700 31,178,528,600 5,152 1,380.161 360 J 4,897,500 358 T/B 2,668,000 261 PZZA Sarimelati Kencana Tbk. 580 580 565 570 -10 1,664,000 949,818,500 265 51.818 570 T/J 7,300 565 B 92,400 262 RALS Ramayana Lestari Sentosa Tbk. 565 575 545 570 5 7,988,900 4,503,464,000 1,084 356.250 570 T/J 136,400 565 B 146,600 263 RDTX Roda Vivatex Tbk 6,325 6,300 6,300 6,300 -25 10,000 63,000,000 1 331.895 6,300 T/J 1,800 0 B 0 264 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. 442 442 438 440 -2 413,300 181,322,600 88 269.939 440 T/J 6,300 438 B 500 266 RMBA Bentoel Internasional Investama Tbk. 480 480 448 448 -32 652,200 293,484,400 31 3,505.477 448 T/J 13,600 0 B 0 267 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,230 1,195 1,215 -10 1,070,300 1,296,214,000 202 476.471 1,220 J 9,700 1,215 T/B 41,700 268 SAMF Saraswanti Anugerah Makmur Tbk. 384 404 382 382 -2 8,000 3,059,800 9 318.333 382 T/J 600 380 B 11,200 269 SAPX Satria Antaran Prima Tbk. 2,200 0 0 2,200 0 0 0 0 880.000 2,190 J 100 2,060 B 100 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,225 10,225 10,000 10,200 -25 3,000 30,222,500 9 6,580.645 10,200 T/J 4,300 9,550 B 400 271 SCMA Surya Citra Media Tbk. 1,170 1,200 1,120 1,175 5 26,377,100 31,070,651,500 1,601 531.547 1,185 J 2,600 1,175 T/B 2,098,800 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 800 800 0 3,000 2,400,000 3 894.805 800 T/J 100 750 B 600 273 SFAN Surya Fajar Capital Tbk. 940 945 930 945 5 1,137,900 1,064,580,500 143 502.660 945 T/J 33,100 940 B 5,100 274 SGRO Sampoerna Agro Tbk. 1,395 1,475 1,370 1,400 5 2,430,400 3,439,292,000 480 59.829 1,400 T/J 47,400 1,395 B 13,300 275 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,950 J 2,500 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 580 575 555 565 -15 617,800 348,245,000 112 403.571 565 T/J 11,700 560 B 2,600 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 770 770 735 750 -20 32,134,800 23,924,464,500 5,304 259.489 750 T/J 1,564,600 745 B 92,400 278 SILO Siloam International Hospitals Tbk. 4,550 4,560 4,550 4,560 10 44,800 204,038,000 69 51.790 4,570 J 700 4,560 T/B 10,700 279 SIMP Salim Ivomas Pratama Tbk. 310 310 296 300 -10 21,258,500 6,394,969,000 1,384 27.273 302 J 97,600 300 T/B 160,800 280 SIPD Sierad Produce Tbk. 1,060 1,060 1,000 1,005 -55 168,900 170,206,000 33 1.117 1,010 J 2,000 1,005 T/B 13,700 281 SKLT Sekar Laut Tbk. 1,250 1,250 1,250 1,250 0 100 125,000 1 104.652 1,300 J 100 1,250 T/B 200 282 SLIS Gaya Abadi Sempurna Tbk. 4,980 5,025 4,940 4,960 -20 102,800 511,170,500 31 4,313.043 5,025 J 1,600 4,940 B 200 283 SMAR Smart Tbk. 2,970 2,900 2,800 2,900 -70 1,700 4,899,000 8 958.171 2,940 J 100 2,850 B 100 284 SMBR Semen Baturaja (Persero) Tbk. 482 480 452 452 -30 15,260,300 7,067,134,600 2,061 80.714 452 T/J 133,900 450 B 1,305,800 285 SMCB Solusi Bangun Indonesia Tbk. 975 990 960 975 0 15,000 14,659,500 13 1,177.536 985 J 112,400 975 T/B 900 286 SMRA Summarecon Agung Tbk. 565 565 550 555 -10 36,844,200 20,447,119,500 1,171 911.929 560 J 632,500 555 T/B 510,500 287 SMSM Selamat Sempurna Tbk. 1,225 1,230 1,150 1,190 -35 2,251,400 2,674,857,500 878 3,178.504 1,190 T/J 30,400 1,185 B 5,300 288 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,300 J 1,600 0 B 0 289 SPTO Surya Pertiwi Tbk. 440 440 430 430 -10 13,300 5,749,400 5 37.069 430 T/J 10,000 416 B 900 290 SQMI Wilton Makmur Indonesia Tbk. 176 183 164 164 -12 36,452,200 6,300,912,300 2,734 93.193 165 J 10,000 164 T/B 508,600 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 130 128 128 -1 4,300 558,700 7 136.605 130 J 6,800 128 T/B 1,400 292 SRIL Sri Rejeki Isman Tbk. 200 200 190 197 -3 13,520,000 2,661,906,900 1,139 82.083 197 T/J 25,400 196 B 517,200 293 SRTG Saratoga Investama Sedaya Tbk. 3,020 3,330 3,000 3,240 220 1,041,600 3,355,980,000 864 58.909 3,240 T/J 5,600 3,220 B 3,600 294 SSIA Surya Semesta Internusa Tbk. 424 440 400 430 6 71,311,500 29,930,997,200 5,246 176.410 430 T/J 794,100 428 B 303,500 295 SSMS Sawit Sumbermas Sarana Tbk. 810 810 790 800 -10 86,500 69,184,500 43 119.403 805 J 6,000 800 T/B 20,400 296 STTP Siantar Top Tbk. 6,750 7,000 6,750 7,000 250 300 2,075,000 2 4,136.382 7,225 J 100 7,000 T/B 200 297 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. 3,610 3,380 3,380 3,380 -230 100 338,000 1 103.809 4,000 J 400 3,370 B 100 299 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. 52 53 51 52 0 1,554,500 80,790,000 116 475.103 53 J 118,100 52 T/B 2,242,200 301 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 63,896,000 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,295 1,325 1,275 1,315 20 69,562,900 90,670,429,000 3,951 324.691 1,320 J 671,500 1,315 T/B 5,743,500 303 TBLA Tunas Baru Lampung Tbk. 780 770 750 760 -20 3,395,800 2,572,571,500 670 173.062 760 T/J 329,200 755 B 11,000 304 TCID Mandom Indonesia Tbk. 6,500 6,500 6,500 6,500 0 700 4,550,000 3 637.555 6,500 T/J 300 6,450 B 100 305 TCPI Transcoal Pacific Tbk. 5,075 5,075 4,960 4,960 -115 6,669,300 33,467,592,500 4,111 3,594.203 4,960 T/J 14,100 4,950 B 21,400 306 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. 510 630 540 545 35 33,900 18,509,000 30 123.504 545 T/J 200 540 B 13,500 308 TGKA Tigaraksa Satria Tbk. 8,000 8,000 8,000 8,000 0 200 1,600,000 2 6,574.082 8,500 J 100 8,000 T/B 500 309 TINS Timah Tbk. 745 745 715 725 -20 11,863,000 8,638,590,500 1,726 370.471 730 J 14,700 725 T/B 782,900 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,175 6,325 5,875 6,250 75 6,280,000 38,821,632,500 2,869 386.427 6,250 T/J 55,500 6,225 B 69,200 311 TOBA TBS Energi Utama Tbk. 394 400 370 394 0 79,300 31,275,600 13 83.143 394 T/J 80,000 378 B 1,200 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,000 100,000 1 80.475 50 T/J 185,497,800 0 B 0 313 TOTL Total Bangun Persada Tbk. 276 276 266 270 -6 2,297,700 618,174,800 282 97.043 270 T/J 324,500 268 B 166,100 314 TOTO Surya Toto Indonesia Tbk. 216 214 210 212 -4 54,500 11,472,600 25 687.709 214 J 3,400 212 T/B 300 315 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. 238 236 228 228 -10 14,402,100 3,340,791,400 456 114.000 228 T/J 108,200 226 B 245,100 317 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 318 TRST Trias Sentosa Tbk. 392 392 392 392 0 300 117,600 1 233.834 392 T/J 300 390 B 45,000 319 TSPC Tempo Scan Pacific Tbk. 1,305 1,325 1,300 1,315 10 88,000 115,517,000 63 234.587 1,315 T/J 50,500 1,305 B 1,100 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,400 1,400 1,350 1,390 -10 8,200 11,380,500 23 36.104 1,390 T/J 1,500 1,350 B 100 321 TURI Tunas Ridean Tbk. 1,350 1,350 1,350 1,350 0 100 135,000 1 3,000.000 1,350 T/J 1,400 0 B 0 322 UCID Uni-Charm Indonesia Tbk. 1,500 1,505 1,420 1,500 0 1,653,200 2,474,114,000 266 100.000 1,500 T/J 233,400 1,485 B 2,200 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,695 1,700 1,640 1,675 -20 939,500 1,565,429,000 632 3,247.635 1,680 J 3,300 1,675 T/B 3,700 324 UNIC Unggul Indah Cahaya Tbk. 3,820 0 0 3,820 0 0 0 0 141.478 3,810 J 100 3,700 B 200 325 URBN Urban Jakarta Propertindo Tbk. 1,325 1,325 1,315 1,315 -10 2,800 3,692,500 9 109.583 1,325 J 22,100 1,310 B 700 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 167 168 161 162 -5 9,838,100 1,607,040,900 936 55.862 163 J 118,900 162 T/B 464,500 327 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,120 1,085 1,105 -25 11,611,700 12,816,192,500 1,618 284.023 1,110 J 634,200 1,105 T/B 153,100 328 WOOD Integra Indocabinet Tbk. 390 390 370 384 -6 30,550,500 11,581,852,000 1,686 147.692 384 T/J 5,896,800 382 B 300 329 WSBP Waskita Beton Precast Tbk. 148 148 144 145 -3 14,603,300 2,132,425,300 1,108 29.592 146 J 617,900 145 T/B 1,928,300 330 WSKT Waskita Karya (Persero) Tbk. 555 550 525 525 -30 33,209,400 17,740,348,000 2,794 141.700 530 J 521,600 525 T/B 2,664,500 331 WTON Wijaya Karya Beton Tbk. 242 242 234 236 -6 3,539,900 836,027,200 393 40.000 238 J 111,500 236 T/B 3,900 332 ZINC Kapuas Prima Coal Tbk. 135 135 130 133 -2 228,219,300 30,426,313,300 5,726 474.136 134 J 5,165,800 133 T/B 81,200 Total 5,191,310,000 2,714,934,623,300 309,253 3,416,450,600 143,622,700 Jakarta, 22 September 2020 Trading Division