List of Securities Quotation: IDX SMC Composite Date: Wednesday, 23 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. 10,375 10,500 10,050 10,200 -175 2,620,000 26,686,097,500 2,097 828.622 10,250 J 7,600 10,200 T/B 47,500 2 ABDA Asuransi Bina Dana Arta Tbk. 6,700 0 0 6,700 0 0 0 0 1,529.614 6,700 J 2,000 0 B 0 3 ABMM ABM Investama Tbk. 870 0 0 870 0 0 0 0 23.200 865 J 1,000 825 B 400 4 ACES Ace Hardware Indonesia Tbk. 1,515 1,545 1,505 1,545 30 10,982,400 16,814,700,000 4,136 1,884.146 1,545 T/J 16,700 1,540 B 3,400 5 ADHI Adhi Karya (Persero) Tbk. 510 525 500 505 -5 6,193,100 3,142,968,000 908 396.598 510 J 132,600 505 T/B 136,600 6 ADMF Adira Dinamika Multi Finance Tbk. 7,325 7,375 7,300 7,300 -25 78,000 569,895,000 72 313.978 7,325 J 300 7,300 T/B 14,300 7 ADRO Adaro Energy Tbk. 1,160 1,190 1,150 1,160 0 64,671,800 75,305,092,000 6,303 105.455 1,165 J 378,800 1,160 T/B 1,824,300 8 AGII Aneka Gas Industri Tbk. 480 486 466 468 -12 190,900 90,959,000 96 42.545 470 J 1,300 468 T/B 231,100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 304 322 286 302 -2 52,351,700 15,799,345,400 3,747 493.400 304 J 565,900 302 T/B 5,986,300 10 AGRS Bank IBK Indonesia Tbk. 172 176 167 175 3 210,500 35,678,100 16 159.091 174 J 1,500 167 B 11,000 11 AKRA AKR Corporindo Tbk. 2,590 2,650 2,500 2,550 -40 10,355,000 26,997,510,000 1,535 2,032.342 2,560 J 66,200 2,550 T/B 334,800 12 AMAG Asuransi Multi Artha Guna Tbk. 194 196 190 194 0 392,700 74,671,300 39 184.762 194 T/J 9,700 190 B 247,900 13 AMAR Bank Amar Indonesia Tbk. 304 316 300 310 6 29,900 9,007,400 17 178.161 310 T/J 29,300 308 B 100 14 AMFG Asahimas Flat Glass Tbk. 2,450 0 0 2,450 0 0 0 0 100.000 2,500 J 900 2,320 B 1,000 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,070 2,050 2,050 -20 700 1,445,000 3 107.895 2,070 J 6,400 2,050 T/B 900 16 AMRT Sumber Alfaria Trijaya Tbk. 670 675 655 670 0 432,100 289,287,000 98 1,709.663 675 J 203,200 670 T/B 133,600 17 ANJT Austindo Nusantara Jaya Tbk. 550 550 530 530 -20 300 163,000 3 44.167 550 J 12,900 530 T/B 100 18 ANTM Aneka Tambang Tbk. 735 780 735 750 15 95,405,500 72,216,438,500 7,274 494.495 755 J 805,100 750 T/B 2,423,100 19 APIC Pacific Strategic Financial Tbk. 825 855 825 840 15 36,180,800 30,009,438,000 2,139 893.465 840 T/J 112,700 835 B 10,400 20 APLN Agung Podomoro Land Tbk. 99 102 96 98 -1 34,370,700 3,379,417,600 1,364 26.849 99 J 834,000 98 T/B 1,531,000 21 ARII Atlas Resources Tbk. 444 444 426 444 0 35,200 15,435,800 9 29.600 444 T/J 51,300 440 B 200 22 ARNA Arwana Citramulia Tbk. 454 454 442 450 -4 179,600 80,592,000 13 3,058.520 452 J 54,000 444 B 2,500 23 ARTO Bank Jago Tbk. 2,860 2,880 2,850 2,860 0 168,900 484,027,000 71 14,413.870 2,870 J 12,900 2,860 T/B 168,700 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. 116 121 113 118 2 141,857,400 16,507,795,400 3,346 112.381 119 J 8,867,200 118 T/B 9,845,000 26 ASSA Adi Sarana Armada Tbk. 486 505 474 484 -2 6,963,000 3,415,136,000 784 124.103 486 J 2,000 484 T/B 15,700 27 ATIC Anabatic Technologies Tbk. 595 650 630 640 45 1,000 640,000 5 91.429 635 J 100 605 B 100 28 AUTO Astra Otoparts Tbk. 835 850 815 825 -10 432,600 358,895,000 230 746.134 830 J 511,400 825 T/B 800 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 100 5,000 1 57.388 50 T/J 31,127,800 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 410 J 10,000 398 B 22,600 31 BALI Bali Towerindo Sentra Tbk. 875 875 850 850 -25 150,100 131,335,000 3 1,062.500 875 J 2,000 850 T/B 2,000 32 BBKP Bank Bukopin Tbk. 234 240 218 224 -10 178,149,300 40,196,601,200 4,737 67.169 226 J 1,107,900 224 T/B 6,548,000 33 BBMD Bank Mestika Dharma Tbk. 1,485 0 0 1,485 0 0 0 0 107.609 1,460 J 100 1,390 B 1,000 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,200 1,230 1,140 1,175 -25 38,313,400 45,282,529,500 4,585 153.261 1,180 J 306,900 1,175 T/B 531,500 35 BBYB Bank Neo Commerce Tbk. 252 268 254 268 16 1,100 286,200 3 272.857 270 J 30,000 260 B 100 36 BCAP MNC Kapital Indonesia Tbk. 121 121 118 120 -1 313,300 37,537,500 63 340.310 120 T/J 97,700 119 B 82,100 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 10,000 38 BDMN Bank Danamon Indonesia Tbk. 2,230 2,260 2,160 2,180 -50 1,900,900 4,173,394,000 665 1.231 2,190 J 4,800 2,180 T/B 196,500 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 9,200 460,000 10 217.306 50 T/J 1,372,038,400 0 B 0 40 BELL Trisula Textile Industries Tbk. 147 150 147 149 2 4,842,700 715,117,700 402 496.667 149 T/J 24,400 148 B 326,400 41 BEST Bekasi Fajar Industrial Estate Tbk. 168 181 166 175 7 425,105,800 73,870,289,700 14,292 102.941 176 J 2,870,800 175 T/B 20,597,100 42 BFIN BFI Finance Indonesia Tbk. 364 374 352 356 -8 3,876,200 1,389,988,000 544 1,824.331 360 J 14,700 356 T/B 50,700 43 BHAT Bhakti Multi Artha Tbk. 488 500 488 494 6 135,650,100 66,666,357,400 2,442 479.612 494 T/J 12,100 492 B 94,700 44 BHIT MNC Investama Tbk. 50 50 50 50 0 1,100 55,000 5 146.220 50 T/J 84,750,500 0 B 0 45 BINA Bank Ina Perdana Tbk. 810 830 805 825 15 1,032,900 849,227,500 64 466.112 825 T/J 195,400 805 B 23,400 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 7,808,400 390,420,000 48 35.714 50 T/J 71,689,900 0 B 0 47 BIRD Blue Bird Tbk. 910 915 865 875 -35 906,500 801,328,000 229 13.462 880 J 2,000 875 T/B 118,900 48 BISI BISI International Tbk. 890 895 880 890 0 305,900 271,270,000 90 445.000 890 T/J 45,700 885 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 885 920 875 890 5 7,290,100 6,468,187,500 1,677 148.333 895 J 68,600 890 T/B 236,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 515 530 510 515 0 7,512,300 3,872,295,000 2,457 119.767 520 J 721,300 515 T/B 1,124,100 51 BKSL Sentul City Tbk. 50 50 50 50 0 96,300 4,815,000 29 3.455 50 T/J 404,652,100 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 71 71 71 71 0 100 7,100 1 162.919 71 T/J 500 68 B 1,800 53 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 146,267,500 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,100 J 100 2,910 B 100 55 BMAS Bank Maspion Indonesia Tbk. 264 296 266 296 32 70,500 18,892,200 29 92.500 296 T/J 2,800 266 B 1,100 56 BMTR Global Mediacom Tbk. 216 226 208 214 -2 126,114,400 27,146,050,000 4,043 174.182 216 J 799,700 214 T/B 2,749,100 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,100 55,000 2 0.172 50 T/J 89,999,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 735 745 725 730 -5 1,790,000 1,310,186,000 349 5.390 735 J 223,200 730 T/B 4,400 59 BNII Bank Maybank Indonesia Tbk. 206 212 198 202 -4 3,905,800 793,332,000 511 2.407 204 J 59,800 202 T/B 622,900 60 BNLI Bank Permata Tbk. 1,330 1,335 1,325 1,335 5 20,312,200 27,015,197,000 118 14.535 1,335 T/J 11,271,000 1,330 B 383,600 61 BOGA Bintang Oto Global Tbk. 1,365 1,395 1,360 1,385 20 125,063,400 171,960,997,500 4,290 1,344.660 1,390 J 10,600 1,385 T/B 400 62 BOLT Garuda Metalindo Tbk. 610 575 575 575 -35 100 57,500 1 104.545 590 J 100 580 B 10,000 63 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 26,000 31,200,000 1 1,279.727 1,210 J 18,500 1,200 T/B 119,700 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 4,290 J 200 4,100 B 100 66 BRIS Bank BRIsyariah Tbk. 770 805 720 750 -20 292,999,800 219,822,612,000 22,348 147.059 755 J 477,300 750 T/B 11,814,900 67 BRMS Bumi Resources Minerals Tbk. 61 63 57 59 -2 236,086,600 14,066,506,200 1,978 9.291 59 T/J 4,790,500 58 B 13,991,300 68 BSDE Bumi Serpong Damai Tbk. 775 795 740 745 -30 90,778,900 68,531,157,000 3,359 145.934 750 J 1,131,900 745 T/B 644,200 69 BSIM Bank Sinarmas Tbk. 478 496 450 478 0 4,000 1,841,200 11 326.015 478 T/J 3,900 450 B 35,500 70 BSSR Baramulti Suksessarana Tbk. 1,390 1,405 1,370 1,405 15 12,100 16,825,500 40 72.051 1,405 T/J 3,500 1,375 B 1,600 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 50 50 50 0 500 25,000 1 383.083 50 T/J 12,257,800 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. 2,120 2,200 2,120 2,160 40 25,100 53,729,000 39 418.149 2,160 T/J 20,300 2,120 B 55,900 75 BTPS Bank BTPN Syariah Tbk. 3,220 3,300 3,140 3,210 -10 9,376,600 29,990,434,000 3,646 329.231 3,220 J 6,300 3,210 T/B 18,500 76 BUKK Bukaka Teknik Utama Tbk. 710 710 685 690 -20 700 490,500 4 116.949 710 J 4,400 695 B 200 77 BULL Buana Lintas Lautan Tbk. 294 300 288 290 -4 187,941,100 55,417,249,800 3,826 28.359 292 J 970,200 290 T/B 851,400 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 18,364,400 918,220,000 173 2.902 50 T/J 173,140,600 0 B 0 79 BWPT Eagle High Plantations Tbk. 97 100 93 93 -4 44,828,100 4,256,089,500 1,436 20.340 94 J 120,000 93 T/B 2,157,000 80 BYAN Bayan Resources Tbk. 12,650 0 0 12,650 0 0 0 0 218.103 12,650 J 8,800 11,775 B 200 81 CAMP Campina Ice Cream Industry Tbk. 260 280 258 266 6 4,871,700 1,312,547,800 1,047 80.606 266 T/J 170,000 264 B 58,800 82 CARE Metro Healthcare Indonesia Tbk. 358 380 356 380 22 219,557,900 79,845,962,400 3,380 368.932 380 T/J 232,600 378 B 2,600 83 CASA Capital Financial Indonesia Tbk. 400 0 0 400 0 0 0 0 730.767 400 J 18,500 386 B 21,700 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,730 1,775 1,725 1,730 0 8,600 14,974,500 30 357.438 1,730 T/J 18,800 1,725 B 500 85 CENT Centratama Telekomunikasi Indonesia Tbk. 133 138 127 130 -3 8,407,300 1,107,061,400 876 832.000 131 J 13,500 130 T/B 277,200 86 CITA Cita Mineral Investindo Tbk. 1,950 1,980 1,940 1,975 25 2,800 5,459,500 5 7,166.703 1,975 T/J 900 1,970 B 1,000 87 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,930 J 900 0 B 0 88 CLEO Sariguna Primatirta Tbk. 462 476 450 456 -6 8,215,500 3,799,928,000 927 1,982.609 458 J 61,700 456 T/B 715,900 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,150 1,185 1,125 1,130 -20 722,000 833,611,000 227 108.128 1,145 J 3,000 1,130 T/B 1,100 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. 310 340 326 326 16 1,500 490,400 3 164.509 326 T/J 48,600 320 B 900 93 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 94 CTRA Ciputra Development Tbk. 660 685 630 645 -15 16,892,200 10,949,501,000 2,084 144.412 650 J 159,300 645 T/B 274,100 95 DAYA Duta Intidaya Tbk. 540 520 520 520 -20 100 52,000 1 290.341 510 J 20,800 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,610 0 0 1,610 0 0 0 0 3,231.504 1,620 J 900 1,600 B 700 97 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 295,475,100 0 B 0 98 DILD Intiland Development Tbk. 165 166 157 160 -5 12,902,100 2,091,781,700 3,028 27.881 162 J 150,500 160 T/B 133,400 99 DIVA Distribusi Voucher Nusantara Tbk. 1,970 1,985 1,970 1,985 15 45,800 90,888,000 16 67.288 1,995 J 33,800 1,980 B 1,000 100 DLTA Delta Djakarta Tbk. 3,960 4,000 3,950 3,950 -10 38,800 153,787,000 36 23,611.692 3,990 J 1,200 3,950 T/B 1,600 101 DMAS Puradelta Lestari Tbk. 216 222 208 212 -4 31,396,300 6,699,677,000 1,304 100.952 214 J 942,700 212 T/B 7,892,600 102 DMMX Digital Mediatama Maxima Tbk. 181 181 169 175 -6 2,336,900 404,922,300 292 76.087 175 T/J 107,700 173 B 5,400 103 DMND Diamond Food Indonesia Tbk. 900 900 895 895 -5 900 808,000 5 97.814 895 T/J 1,400 890 B 200 104 DNAR Bank Oke Indonesia Tbk. 254 242 238 238 -16 2,700 648,600 7 216.364 246 J 900 0 B 0 105 DNET Indoritel Makmur Internasional Tbk. 3,360 3,360 3,150 3,350 -10 40,700 130,836,000 16 2,942.752 3,330 J 14,500 3,300 B 1,000 106 DOID Delta Dunia Makmur Tbk. 236 244 228 234 -2 36,065,400 8,513,592,200 1,578 316.798 234 T/J 100 232 B 194,000 107 DSNG Dharma Satya Nusantara Tbk. 456 460 448 454 -2 7,956,900 3,619,059,400 689 122.703 454 T/J 32,800 452 B 68,200 108 DSSA Dian Swastatika Sentosa Tbk 15,275 15,200 15,000 15,000 -275 200 3,020,000 2 1,000.000 15,000 T/J 7,700 14,250 B 100 109 DUTI Duta Pertiwi Tbk 3,420 3,420 3,410 3,410 -10 1,300 4,438,000 5 342.955 3,410 T/J 3,000 3,360 B 100 110 DVLA Darya-Varia Laboratoria Tbk. 2,410 2,470 2,420 2,420 10 5,600 13,578,000 17 890.782 2,490 J 100 2,420 T/B 500 111 DWGL Dwi Guna Laksana Tbk. 202 202 199 199 -3 500 100,100 5 132.667 199 T/J 12,500 193 B 100 112 ELSA Elnusa Tbk. 204 208 196 199 -5 47,549,100 9,546,686,800 2,602 49.750 200 J 235,200 199 T/B 1,800,100 113 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 7,325 7,300 7,325 -50 400 2,927,500 3 1,017.361 7,325 T/J 500 6,925 B 200 115 EPMT Enseval Putera Megatrading Tbk. 1,830 1,830 1,800 1,800 -30 27,900 50,353,000 25 1,259.367 1,800 T/J 4,200 1,790 B 7,200 116 ERAA Erajaya Swasembada Tbk. 1,570 1,600 1,525 1,540 -30 19,760,400 30,637,933,000 2,167 154.000 1,545 J 63,400 1,540 T/B 29,700 117 ESSA Surya Esa Perkasa Tbk. 139 152 136 137 -2 10,796,000 1,536,921,800 837 255.069 138 J 25,800 137 T/B 238,500 118 EXCL XL Axiata Tbk. 2,030 2,080 1,955 1,985 -45 22,773,800 45,195,066,500 5,639 100.740 1,990 J 20,400 1,985 T/B 269,000 119 FAST Fast Food Indonesia Tbk. 930 940 925 930 0 205,600 191,325,500 83 2,925.172 935 J 16,500 930 T/B 329,100 120 FASW Fajar Surya Wisesa Tbk. 6,800 0 0 6,800 0 0 0 0 1,558.346 7,000 J 400 6,750 B 300 121 FILM MD Pictures Tbk. 179 212 179 195 16 33,818,000 6,741,366,500 4,006 92.857 196 J 46,500 195 T/B 583,300 122 FISH FKS Multi Agro Tbk. 2,550 0 0 2,550 0 0 0 0 2,040.000 2,550 J 2,000 2,380 B 100 123 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 480 J 100 400 B 2,300 124 FREN Smartfren Telecom Tbk. 77 80 73 75 -2 171,688,400 13,100,942,800 4,635 4.167 76 J 7,847,700 75 T/B 9,172,400 125 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. 302 334 294 302 0 65,200 20,362,600 45 35.952 332 J 2,500 312 B 100 127 GIAA Garuda Indonesia (Persero) Tbk. 222 228 216 218 -4 15,976,700 3,500,024,600 1,072 29.305 218 T/J 225,900 216 B 3,249,900 128 GJTL Gajah Tunggal Tbk. 440 458 416 424 -16 2,761,600 1,195,698,000 713 83.242 426 J 2,100 424 T/B 54,300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 70 74 69 71 1 1,140,400 81,291,900 163 17.750 71 T/J 777,700 70 B 140,300 130 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,900 J 100 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,290 1,290 1,205 1,245 -45 402,100 498,914,500 261 96.887 1,245 T/J 7,800 1,240 B 10,500 132 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 5,600 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,380 3,380 3,300 3,360 -20 15,200 50,811,000 55 90.811 3,360 T/J 58,200 3,290 B 1,000 135 HERO Hero Supermarket Tbk. 815 850 800 800 -15 22,900 18,463,500 26 1,669.867 810 J 2,300 800 T/B 100 136 HEXA Hexindo Adiperkasa Tbk. 3,820 3,900 3,670 3,700 -120 1,726,200 6,449,507,000 1,964 1,132.676 3,710 J 30,600 3,700 T/B 17,400 137 HITS Humpuss Intermoda Transportasi Tbk. 476 500 448 500 24 8,300 3,991,000 8 769.231 500 T/J 9,900 480 B 4,300 138 HOKI Buyung Poetra Sembada Tbk. 750 765 710 725 -25 16,142,500 11,935,977,500 1,132 233.871 725 T/J 26,400 720 B 22,000 139 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. 200 206 199 202 2 2,418,900 487,964,900 228 67.333 202 T/J 24,500 200 B 105,400 141 HRUM Harum Energy Tbk. 1,625 1,675 1,595 1,635 10 5,163,400 8,476,214,000 1,239 31.442 1,635 T/J 26,700 1,630 B 3,000 142 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. 121 126 113 123 2 98,600 12,109,600 53 117.143 125 J 27,000 123 T/B 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. 660 685 625 630 -30 12,356,500 8,029,437,500 1,701 88.670 635 J 63,100 630 T/B 937,000 146 IMJS Indomobil Multi Jasa Tbk. 256 264 242 242 -14 4,764,900 1,178,875,400 339 48.400 244 J 12,800 242 T/B 936,500 147 IMPC Impack Pratama Industri Tbk. 1,255 1,260 1,245 1,245 -10 655,800 824,756,500 88 327.632 1,250 J 100 1,240 B 8,200 148 INAF Indofarma Tbk. 2,630 2,700 2,450 2,500 -130 1,386,700 3,516,954,000 929 1,000.000 2,510 J 29,100 2,500 T/B 30,100 149 INCO Vale Indonesia Tbk. 3,730 3,780 3,600 3,650 -80 9,581,300 35,240,976,000 3,794 1,489.796 3,650 T/J 189,200 3,640 B 10,000 150 INDR Indo-Rama Synthetics Tbk. 2,180 2,170 2,160 2,160 -20 4,100 8,862,000 8 290.913 2,170 J 900 2,160 T/B 55,300 151 INDS Indospring Tbk. 1,970 0 0 1,970 0 0 0 0 184.687 1,955 J 500 1,920 B 100 152 INDY Indika Energy Tbk. 920 945 890 910 -10 16,496,500 15,081,359,000 2,236 30.847 915 J 88,700 910 T/B 236,000 153 INKP Indah Kiat Pulp & Paper Tbk. 9,250 9,525 9,050 9,425 175 15,754,000 147,385,442,500 7,391 485.657 9,450 J 471,800 9,425 T/B 181,000 154 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 695 J 5,000 655 B 600 155 INPS Indah Prakasa Sentosa Tbk. 1,450 1,525 1,365 1,365 -85 477,800 702,503,000 163 494.565 1,365 T/J 200 1,360 B 100 156 INRU Toba Pulp Lestari Tbk. 780 790 780 785 5 764,000 599,735,500 9 7.970 795 J 700 785 T/B 3,682,500 157 INTP Indocement Tunggal Prakarsa Tbk. 10,775 10,975 10,400 10,525 -250 2,515,000 26,567,497,500 4,287 421.000 10,550 J 3,800 10,525 T/B 128,000 158 IPCM Jasa Armada Indonesia Tbk. 230 234 228 230 0 253,500 58,425,000 78 60.526 232 J 57,700 230 T/B 35,900 159 IPTV MNC Vision Networks Tbk. 286 288 280 282 -4 12,243,300 3,512,293,800 355 117.500 284 J 20,000 282 T/B 6,000 160 ISAT Indosat Tbk. 2,000 2,050 1,945 1,955 -45 4,831,900 9,531,261,500 1,279 139.643 1,960 J 500 1,955 T/B 170,700 161 ITMG Indo Tambangraya Megah Tbk. 8,325 8,425 8,150 8,225 -100 2,069,200 17,078,145,000 1,999 58.750 8,250 J 1,600 8,225 T/B 41,600 162 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 6,225 J 200 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. 444 444 440 440 -4 600 266,000 2 249.589 442 J 500 440 T/B 200 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,000 17,000,000 1 281.417 340 T/J 765,100 338 B 12,100 166 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,140 1,100 1,110 -10 13,539,900 15,099,865,000 2,229 303.445 1,115 J 2,000 1,110 T/B 6,146,400 167 JRPT Jaya Real Property Tbk. 414 414 410 412 -2 908,100 373,150,400 173 396.154 412 T/J 1,600 410 B 338,200 168 JSMR Jasa Marga (Persero) Tbk. 3,130 3,220 3,080 3,190 60 8,612,600 27,041,324,000 2,751 188.112 3,200 J 171,500 3,190 T/B 84,500 169 JSPT Jakarta Setiabudi Internasional Tbk. 985 0 0 985 0 0 0 0 212.138 1,030 J 900 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. 900 905 900 900 0 135,600 122,060,500 28 2,000.000 905 J 19,700 900 T/B 12,100 171 KAEF Kimia Farma Tbk. 2,580 2,650 2,410 2,450 -130 8,274,300 20,643,714,000 3,447 2,450.000 2,460 J 46,100 2,450 T/B 331,600 172 KBAG Karya Bersama Anugerah Tbk. 84 93 80 80 -4 162,445,100 14,083,366,000 5,169 80.000 81 J 509,100 80 T/B 2,081,100 173 KBLI KMI Wire & Cable Tbk. 302 316 286 298 -4 4,975,800 1,498,478,400 442 36.209 300 J 278,200 296 B 20,800 174 KEEN Kencana Energi Lestari Tbk. 304 306 298 304 0 2,306,900 701,333,000 78 76.768 304 T/J 24,900 300 B 5,100 175 KEJU Mulia Boga Raya Tbk. 1,285 1,350 1,280 1,310 25 357,400 469,295,000 111 174.667 1,315 J 1,500 1,305 B 200 176 KIJA Kawasan Industri Jababeka Tbk. 162 171 154 162 0 11,926,800 1,947,514,500 767 5.621 163 J 90,200 162 T/B 866,300 177 KINO Kino Indonesia Tbk. 2,960 3,000 2,860 2,900 -60 163,300 481,218,000 75 76.316 2,900 T/J 56,700 2,880 B 100 178 KMTR Kirana Megatara Tbk. 306 312 306 306 0 73,500 22,666,200 13 66.812 310 J 17,000 308 B 2,000 179 KOTA DMS Propertindo Tbk. 600 605 595 600 0 8,712,600 5,223,246,000 481 300.000 605 J 142,800 595 B 192,500 180 KPIG MNC Land Tbk. 103 103 101 102 -1 2,173,400 221,094,100 91 219.482 103 J 748,200 101 B 616,000 181 KRAS Krakatau Steel (Persero) Tbk. 310 320 292 296 -14 31,472,800 9,471,945,000 2,136 36.799 298 J 40,900 296 T/B 2,890,700 182 KREN Kresna Graha Investama Tbk. 113 116 106 106 -7 34,974,600 3,775,135,200 1,830 1,102.788 106 T/J 1,362,300 0 B 0 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,960 4,960 4,960 4,960 0 300 1,488,000 1 81.983 6,075 J 600 4,820 B 100 184 LINK Link Net Tbk. 1,880 1,915 1,820 1,855 -25 2,046,900 3,794,727,500 1,398 115.938 1,855 T/J 8,700 1,850 B 28,300 185 LPCK Lippo Cikarang Tbk 775 815 770 780 5 492,700 385,388,000 202 87.942 785 J 9,100 780 T/B 14,200 186 LPKR Lippo Karawaci Tbk. 121 125 120 121 0 19,143,800 2,332,859,900 876 39.073 122 J 13,700 121 T/B 3,087,500 187 LPPF Matahari Department Store Tbk. 1,115 1,130 1,085 1,090 -25 9,012,800 9,960,121,500 1,632 24.699 1,090 T/J 313,900 1,085 B 378,900 188 LSIP PP London Sumatra Indonesia Tbk. 960 975 920 935 -25 24,705,100 23,280,463,000 2,443 241.290 940 J 544,100 935 T/B 1,006,200 189 MAIN Malindo Feedmill Tbk. 525 540 510 520 -5 3,018,000 1,583,429,500 523 295.455 525 J 63,900 520 T/B 249,700 190 MAPA Map Aktif Adiperkasa Tbk. 2,060 2,050 1,990 2,020 -40 371,800 749,802,000 71 96.190 2,030 J 2,400 2,020 T/B 900 191 MAPB MAP Boga Adiperkasa Tbk. 1,235 1,235 1,205 1,205 -30 600 726,000 3 71.726 1,235 J 100 1,205 T/B 1,000 192 MAPI Mitra Adiperkasa Tbk. 565 585 555 570 5 8,792,400 4,998,293,000 1,023 914.708 570 T/J 139,100 565 B 232,500 193 MARK Mark Dynamics Indonesia Tbk. 780 800 765 765 -15 3,346,900 2,634,241,500 423 1,530.000 765 T/J 63,700 760 B 53,300 194 MASA Multistrada Arah Sarana Tbk. 555 555 530 550 -5 4,900 2,612,000 12 391.069 550 T/J 1,400 530 B 500 195 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. 2,060 2,100 2,040 2,050 -10 88,600 182,937,000 145 157.692 2,050 T/J 6,000 2,040 B 18,800 197 MCAS M Cash Integrasi Tbk. 1,980 2,010 1,905 1,910 -70 661,600 1,278,124,500 267 137.906 1,910 T/J 1,678,500 1,905 B 75,100 198 MCOR Bank China Construction Bank Indonesia Tbk. 114 116 108 111 -3 4,067,800 453,754,800 243 99.559 112 J 24,000 111 T/B 53,000 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,686,500 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,570 1,585 1,550 1,580 10 55,485,600 87,159,425,500 6,911 412.003 1,585 J 667,500 1,580 T/B 8,900 201 MEDC Medco Energi Internasional Tbk. 384 392 370 380 -4 92,095,300 34,916,583,200 4,465 789.118 382 J 2,532,200 380 T/B 4,445,600 202 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,250 J 200 6,900 B 100 203 MERK Merck Tbk. 2,940 3,000 2,880 2,880 -60 30,400 88,567,000 49 7,593.535 2,960 J 3,100 2,880 T/B 2,300 204 META Nusantara Infrastructure Tbk. 105 112 104 105 0 57,600 6,137,400 17 31.811 106 J 1,500 105 T/B 49,900 205 MFIN Mandala Multifinance Tbk. 1,095 1,090 1,040 1,090 -5 36,100 38,574,000 16 1,117.949 1,090 T/J 36,000 1,080 B 100 206 MGRO Mahkota Group Tbk. 790 820 795 800 10 1,965,300 1,590,841,000 243 355.556 800 T/J 194,000 795 B 44,700 207 MIDI Midi Utama Indonesia Tbk. 1,300 0 0 1,300 0 0 0 0 472.727 1,350 J 1,000 1,300 B 100 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,510 2,350 2,360 -10 31,654,000 76,068,335,000 3,187 138.948 2,370 J 16,200 2,360 T/B 474,000 209 MKPI Metropolitan Kentjana Tbk. 18,000 18,000 18,000 18,000 0 200 3,600,000 2 857.143 18,000 T/J 400 16,750 B 100 210 MLBI Multi Bintang Indonesia Tbk. 8,350 8,400 8,250 8,250 -100 38,700 321,652,500 40 52,547.771 8,400 J 6,800 8,250 T/B 9,700 211 MLPT Multipolar Technology Tbk. 580 600 570 580 0 152,400 90,070,500 85 120.833 585 J 4,200 580 T/B 300 212 MMLP Mega Manunggal Property Tbk. 274 284 272 280 6 7,483,400 2,071,767,600 515 47.863 282 J 38,100 280 T/B 10,074,700 213 MNCN Media Nusantara Citra Tbk. 735 750 715 725 -10 39,951,300 29,254,750,500 4,107 80.556 730 J 63,400 725 T/B 3,112,600 214 MOLI Madusari Murni Indah Tbk. 895 895 870 895 0 30,000 26,600,000 8 154.310 895 T/J 451,600 860 B 500 215 MPMX Mitra Pinasthika Mustika Tbk. 402 404 394 398 -4 2,474,600 981,954,400 481 26.533 398 T/J 44,000 396 B 45,500 216 MPRO Maha Properti Indonesia Tbk. 840 820 820 820 -20 100 82,000 1 745.455 820 T/J 1,400 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,000 0 0 4,000 0 0 0 0 362.817 4,480 J 1,100 3,750 B 100 218 MSIN MNC Studios International Tbk. 272 270 264 270 -2 257,500 69,383,800 62 54.000 270 T/J 12,000 264 B 29,500 219 MSKY MNC Sky Vision Tbk. 895 930 930 930 35 2,300 2,139,000 6 61.184 930 T/J 2,300 0 B 0 220 MTDL Metrodata Electronics Tbk. 1,630 1,655 1,605 1,605 -25 989,900 1,611,863,500 440 2,889.393 1,610 J 18,800 1,605 T/B 6,400 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 588,249,900 0 B 0 222 MTLA Metropolitan Land Tbk. 400 400 382 400 0 9,100 3,616,400 16 168.173 400 T/J 300 394 B 500 223 MYOH Samindo Resources Tbk. 1,115 1,115 1,105 1,110 -5 44,500 49,415,500 6 132.210 1,110 T/J 260,100 1,100 B 100 224 MYOR Mayora Indah Tbk. 2,330 2,480 2,300 2,410 80 5,111,700 12,255,831,000 2,002 12,056.028 2,410 T/J 153,500 2,400 B 19,600 225 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. 434 448 434 446 12 96,465,600 42,654,981,200 2,561 433.010 446 T/J 165,900 444 B 91,900 228 NFCX NFC Indonesia Tbk. 2,000 2,000 1,945 1,945 -55 500 989,000 3 105.135 1,930 J 100 1,860 B 100 229 NIKL Pelat Timah Nusantara Tbk. 670 700 625 630 -40 4,751,100 3,019,438,000 1,415 193.846 630 T/J 202,200 625 B 109,000 230 NIRO City Retail Developments Tbk. 143 143 133 143 0 4,140,300 584,552,800 73 136.190 143 T/J 2,422,300 135 B 112,500 231 NISP Bank OCBC NISP Tbk. 740 745 735 735 -5 14,400 10,592,500 20 890.650 740 J 4,400 735 T/B 5,000 232 NOBU Bank Nationalnobu Tbk. 850 850 820 850 0 3,600 2,986,500 6 226.667 850 T/J 1,200 845 B 5,500 233 PALM Provident Agro Tbk. 260 264 258 260 0 400 104,400 4 71.063 258 J 3,500 254 B 500 234 PBID Panca Budi Idaman Tbk. 870 885 865 880 10 60,800 52,733,500 38 103.529 880 T/J 600 870 B 22,000 235 PBRX Pan Brothers Tbk. 224 226 212 220 -4 220,200 48,188,200 45 389.381 220 T/J 25,200 216 B 4,400 236 PBSA Paramita Bangun Sarana Tbk. 505 480 470 470 -35 9,700 4,632,000 9 39.167 470 T/J 19,000 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. 1,020 1,045 980 1,005 -15 133,463,700 134,104,684,000 9,764 335.000 1,010 J 2,614,100 1,005 T/B 1,114,000 238 PGUN Pradiksi Gunatama Tbk. 298 300 290 298 0 128,400 38,236,000 27 259.130 298 T/J 100 292 B 4,400 239 PLIN Plaza Indonesia Realty Tbk. 2,500 2,980 2,390 2,500 0 10,300 25,796,000 12 1,037.387 2,500 T/J 7,600 2,400 B 2,400 240 PMJS Putra Mandiri Jembar Tbk. 125 126 125 126 1 79,600 9,990,900 4 100.800 126 T/J 20,800 125 B 161,300 241 PNBN Bank Pan Indonesia Tbk 750 755 740 740 -10 3,933,900 2,931,154,500 282 1,232.101 745 J 119,200 740 T/B 85,900 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 76,300 3,815,000 11 50.000 50 T/J 12,300,000 0 B 0 243 PNIN Paninvest Tbk. 705 720 685 695 -10 48,100 33,496,500 31 739.047 695 T/J 100 690 B 100 244 PNLF Panin Financial Tbk. 179 181 176 178 -1 16,917,700 3,007,011,300 615 192.391 179 J 56,900 178 T/B 418,000 245 POLI Pollux Investasi Internasional Tbk. 1,020 1,085 1,000 1,020 0 3,800 3,970,000 24 62.385 1,020 T/J 55,200 985 B 200 246 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. 500 500 466 500 0 3,700 1,748,000 7 93.458 498 J 2,300 0 B 0 248 POWR Cikarang Listrindo Tbk. 585 595 575 575 -10 3,031,900 1,759,228,000 491 38.333 580 J 61,200 575 T/B 326,500 249 PPRE PP Presisi Tbk. 142 146 137 141 -1 9,582,700 1,374,821,500 2,309 32.791 141 T/J 18,200 140 B 104,000 250 PPRO PP Properti Tbk. 50 50 50 50 0 56,500 2,825,000 60 108.108 50 T/J 145,691,000 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,970 2,980 2,940 2,940 -30 27,000 80,079,000 16 45.231 2,980 J 9,300 2,940 T/B 1,500 252 PRIM Royal Prima Tbk. 252 250 244 244 -8 13,200 3,251,000 20 48.800 248 J 2,000 242 B 2,100 253 PSAB J Resources Asia Pasifik Tbk. 200 206 190 194 -6 21,077,000 4,146,921,300 1,779 629.400 195 J 457,900 194 T/B 2,743,200 254 PSGO Palma Serasih Tbk. 123 115 115 115 -8 278,400 32,016,000 24 109.524 115 T/J 995,400 0 B 0 255 PTBA Bukit Asam Tbk. 2,000 2,030 1,970 1,980 -20 12,875,500 25,632,285,000 3,750 1,721.739 1,985 J 31,700 1,980 T/B 977,900 256 PTPP PP (Persero) Tbk. 830 855 805 815 -15 16,580,200 13,709,941,000 2,179 153.195 820 J 853,300 815 T/B 1,300,500 257 PTPW Pratama Widya Tbk. 1,165 1,200 1,165 1,175 10 993,800 1,176,726,000 374 180.769 1,175 T/J 14,000 1,170 B 18,100 258 PTRO Petrosea Tbk. 1,620 1,675 1,560 1,575 -45 607,400 967,733,000 404 1,260.000 1,580 J 115,000 1,575 T/B 1,100 259 PTSN Sat Nusapersada Tbk 204 210 200 200 -4 1,922,700 391,325,800 294 103.448 202 J 2,000 200 T/B 159,200 260 PWON Pakuwon Jati Tbk. 358 366 348 354 -4 61,465,100 21,775,049,400 4,423 1,364.740 356 J 488,400 354 T/B 163,200 261 PZZA Sarimelati Kencana Tbk. 570 600 570 580 10 1,802,700 1,048,787,500 210 52.727 585 J 716,900 575 B 200 262 RALS Ramayana Lestari Sentosa Tbk. 570 585 560 570 0 10,224,100 5,864,673,500 1,178 356.250 570 T/J 4,892,300 565 B 415,900 263 RDTX Roda Vivatex Tbk 6,300 6,300 6,300 6,300 0 100 630,000 1 331.895 6,250 J 500 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. 440 442 436 440 0 415,800 182,989,400 99 269.939 440 T/J 26,100 438 B 1,000 266 RMBA Bentoel Internasional Investama Tbk. 448 448 418 420 -28 198,700 85,073,600 60 3,286.385 430 J 200 420 T/B 10,484,600 267 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,230 1,215 1,215 0 2,643,400 3,216,195,500 198 476.471 1,230 J 1,000 1,210 B 4,300 268 SAMF Saraswanti Anugerah Makmur Tbk. 382 402 382 386 4 6,600 2,540,000 9 321.667 384 J 900 382 B 5,900 269 SAPX Satria Antaran Prima Tbk. 2,200 0 0 2,200 0 0 0 0 880.000 2,200 J 35,100 2,060 B 100 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,200 10,000 10,150 -50 600 6,055,000 4 6,548.387 10,175 J 800 10,000 B 900 271 SCMA Surya Citra Media Tbk. 1,175 1,195 1,165 1,165 -10 1,368,500 1,605,639,000 511 527.023 1,170 J 43,100 1,165 T/B 352,700 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 0 0 800 0 0 0 0 894.805 815 J 17,500 0 B 0 273 SFAN Surya Fajar Capital Tbk. 945 955 930 945 0 994,900 936,548,000 116 502.660 945 T/J 2,200 940 B 1,000 274 SGRO Sampoerna Agro Tbk. 1,400 1,410 1,375 1,405 5 3,027,100 4,240,136,500 913 60.043 1,450 J 20,300 1,395 B 600 275 SHID Hotel Sahid Jaya International Tbk. 3,500 3,600 3,600 3,600 100 400 1,440,000 2 167.295 3,950 J 2,000 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 565 570 555 555 -10 404,200 228,469,500 97 396.429 560 J 75,100 555 T/B 400 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 750 750 720 740 -10 27,263,900 20,010,604,500 5,877 256.029 745 J 1,417,900 740 T/B 6,800 278 SILO Siloam International Hospitals Tbk. 4,560 4,690 4,560 4,680 120 154,700 716,907,000 208 53.153 4,690 J 12,800 4,680 T/B 8,700 279 SIMP Salim Ivomas Pratama Tbk. 300 306 292 296 -4 13,606,900 4,037,364,200 963 26.909 296 T/J 332,400 294 B 204,700 280 SIPD Sierad Produce Tbk. 1,005 1,200 1,095 1,200 195 308,900 361,099,500 76 1.333 1,200 T/J 100,600 1,195 B 10,000 281 SKLT Sekar Laut Tbk. 1,250 0 0 1,250 0 0 0 0 104.652 1,400 J 100 1,200 B 200 282 SLIS Gaya Abadi Sempurna Tbk. 4,960 4,990 4,930 4,930 -30 99,400 493,169,000 21 4,286.957 4,960 J 300 4,930 T/B 2,400 283 SMAR Smart Tbk. 2,900 2,900 2,900 2,900 0 100 290,000 1 958.171 2,960 J 100 2,900 T/B 100 284 SMBR Semen Baturaja (Persero) Tbk. 452 466 422 428 -24 36,185,600 15,628,546,400 3,040 76.429 430 J 12,400 428 T/B 161,500 285 SMCB Solusi Bangun Indonesia Tbk. 975 985 960 975 0 41,000 40,063,000 15 1,177.536 975 T/J 5,300 970 B 1,500 286 SMRA Summarecon Agung Tbk. 555 570 530 535 -20 44,617,600 24,324,656,000 1,949 879.067 540 J 986,100 535 T/B 753,200 287 SMSM Selamat Sempurna Tbk. 1,190 1,190 1,160 1,165 -25 1,601,700 1,878,892,000 472 3,111.728 1,170 J 35,900 1,165 T/B 22,400 288 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. 430 422 418 422 -8 6,300 2,642,600 4 36.379 434 J 5,000 422 T/B 200 290 SQMI Wilton Makmur Indonesia Tbk. 164 171 153 157 -7 13,263,900 2,137,750,400 1,038 89.216 157 T/J 138,900 156 B 800 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 128 129 128 129 1 8,000 1,025,400 6 137.672 136 J 62,300 129 T/B 1,900 292 SRIL Sri Rejeki Isman Tbk. 197 200 191 193 -4 14,005,900 2,724,861,000 1,175 80.417 194 J 515,000 193 T/B 1,830,100 293 SRTG Saratoga Investama Sedaya Tbk. 3,240 3,300 3,200 3,210 -30 296,300 961,745,000 197 58.364 3,220 J 200 3,210 T/B 70,900 294 SSIA Surya Semesta Internusa Tbk. 430 444 416 430 0 49,442,100 21,353,755,600 3,809 176.410 432 J 307,900 430 T/B 1,105,700 295 SSMS Sawit Sumbermas Sarana Tbk. 800 835 800 835 35 395,400 324,558,000 80 124.627 835 T/J 25,100 815 B 500 296 STTP Siantar Top Tbk. 7,000 0 0 7,000 0 0 0 0 4,136.382 8,200 J 200 7,000 B 100 297 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. 3,380 3,450 3,450 3,450 70 100 345,000 1 105.959 3,620 J 100 3,170 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 1,106,000 57,023,600 99 475.103 52 T/J 123,000 51 B 494,900 301 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 64,463,500 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,315 1,380 1,315 1,340 25 86,705,800 117,245,617,000 6,829 330.864 1,345 J 101,600 1,340 T/B 3,586,900 303 TBLA Tunas Baru Lampung Tbk. 760 775 740 745 -15 2,509,300 1,876,921,500 435 169.646 745 T/J 2,500 740 B 45,700 304 TCID Mandom Indonesia Tbk. 6,500 6,675 6,525 6,525 25 200 1,320,000 2 640.007 6,600 J 3,000 6,500 B 100 305 TCPI Transcoal Pacific Tbk. 4,960 5,125 4,960 5,075 115 10,752,600 54,100,222,000 7,649 3,677.536 5,100 J 21,900 5,075 T/B 5,200 306 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. 545 545 510 545 0 4,100 2,177,000 7 123.504 540 J 1,000 0 B 0 308 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,500 J 100 8,000 B 400 309 TINS Timah Tbk. 725 755 710 730 5 22,058,500 16,233,799,500 1,771 373.026 735 J 23,700 730 T/B 492,200 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,250 6,550 6,250 6,375 125 11,355,900 72,859,737,500 4,214 394.155 6,400 J 282,500 6,375 T/B 301,000 311 TOBA TBS Energi Utama Tbk. 394 394 378 394 0 40,700 15,859,800 15 83.143 394 T/J 105,700 380 B 5,000 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 100 5,000 1 80.475 50 T/J 184,175,600 0 B 0 313 TOTL Total Bangun Persada Tbk. 270 274 266 268 -2 2,157,900 579,659,200 319 96.325 270 J 430,600 266 B 227,500 314 TOTO Surya Toto Indonesia Tbk. 212 212 206 208 -4 85,100 17,724,600 41 674.733 210 J 30,000 208 T/B 4,700 315 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. 228 234 226 230 2 15,027,000 3,460,000,200 539 115.000 230 T/J 125,800 228 B 93,700 317 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. 392 392 390 390 -2 5,100 1,989,200 2 232.641 392 J 300 390 T/B 40,000 319 TSPC Tempo Scan Pacific Tbk. 1,315 1,335 1,290 1,300 -15 82,500 107,901,000 113 231.911 1,310 J 4,300 1,300 T/B 4,200 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,390 1,730 1,295 1,695 305 177,100 238,330,000 116 44.026 1,695 T/J 3,000 1,410 B 7,000 321 TURI Tunas Ridean Tbk. 1,350 1,350 1,305 1,305 -45 900 1,210,500 2 2,900.000 1,305 T/J 6,200 0 B 0 322 UCID Uni-Charm Indonesia Tbk. 1,500 1,505 1,445 1,460 -40 98,400 143,492,500 149 97.333 1,475 J 2,800 1,460 T/B 2,900 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,675 1,690 1,665 1,675 0 666,700 1,115,847,000 389 3,247.635 1,680 J 17,800 1,675 T/B 103,700 324 UNIC Unggul Indah Cahaya Tbk. 3,820 0 0 3,820 0 0 0 0 141.478 3,810 J 4,100 3,630 B 100 325 URBN Urban Jakarta Propertindo Tbk. 1,315 1,315 1,300 1,315 0 2,900 3,787,500 5 109.583 1,315 T/J 22,500 1,295 B 1,300 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 162 166 160 162 0 12,459,000 2,024,717,800 864 55.862 163 J 1,260,500 162 T/B 1,450,200 327 WIKA Wijaya Karya (Persero) Tbk. 1,105 1,125 1,060 1,085 -20 13,522,300 14,705,283,000 1,938 278.882 1,085 T/J 3,580,900 1,080 B 100 328 WOOD Integra Indocabinet Tbk. 384 392 368 378 -6 14,171,200 5,346,096,800 1,273 145.385 378 T/J 392,200 376 B 5,500 329 WSBP Waskita Beton Precast Tbk. 145 148 141 144 -1 21,766,600 3,127,928,400 1,381 29.388 145 J 312,100 144 T/B 381,900 330 WSKT Waskita Karya (Persero) Tbk. 525 540 500 510 -15 23,411,500 12,160,457,500 2,138 137.652 510 T/J 582,700 505 B 641,800 331 WTON Wijaya Karya Beton Tbk. 236 240 230 232 -4 3,593,800 838,461,400 498 39.322 234 J 247,000 232 T/B 1,281,100 332 ZINC Kapuas Prima Coal Tbk. 133 137 130 132 -1 449,653,300 60,276,072,400 7,703 470.571 132 T/J 2,515,600 131 B 3,359,300 Total 5,128,631,200 2,823,398,614,800 323,690 3,780,011,400 191,600,300 Jakarta, 23 September 2020 Trading Division