List of Securities Quotation: IDX SMC Composite Date: Thursday, 24 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. 10,200 10,175 9,750 9,750 -450 2,576,000 25,413,445,000 2,738 792.065 9,800 J 500 9,750 T/B 51,400 2 ABDA Asuransi Bina Dana Arta Tbk. 6,700 6,600 6,600 6,600 -100 100 660,000 1 1,506.784 6,700 J 800,200 0 B 0 3 ABMM ABM Investama Tbk. 870 865 860 860 -10 250,700 215,604,500 4 22.933 860 T/J 500 810 B 500 4 ACES Ace Hardware Indonesia Tbk. 1,545 1,535 1,440 1,440 -105 11,201,800 16,665,847,000 3,858 1,756.098 1,455 J 101,900 1,440 T/B 16,214,300 5 ADHI Adhi Karya (Persero) Tbk. 505 498 488 490 -15 8,988,000 4,424,927,800 1,099 384.818 492 J 70,300 490 T/B 327,500 6 ADMF Adira Dinamika Multi Finance Tbk. 7,300 7,300 7,075 7,100 -200 55,000 393,197,500 157 305.376 7,150 J 6,100 7,100 T/B 1,500 7 ADRO Adaro Energy Tbk. 1,160 1,160 1,130 1,130 -30 39,759,400 45,329,913,000 4,098 102.727 1,135 J 1,232,200 1,130 T/B 5,499,000 8 AGII Aneka Gas Industri Tbk. 468 472 462 468 0 360,100 168,109,400 54 42.545 468 T/J 34,400 466 B 26,100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 302 302 286 288 -14 29,216,000 8,490,048,000 1,980 470.527 288 T/J 3,942,500 286 B 773,500 10 AGRS Bank IBK Indonesia Tbk. 175 179 175 177 2 19,500 3,460,300 6 160.909 177 T/J 400 175 B 1,000 11 AKRA AKR Corporindo Tbk. 2,550 2,550 2,450 2,510 -40 16,934,200 42,619,338,000 1,975 2,000.462 2,510 T/J 302,400 2,500 B 149,400 12 AMAG Asuransi Multi Artha Guna Tbk. 194 193 189 192 -2 125,300 23,691,500 23 182.857 192 T/J 10,900 189 B 100 13 AMAR Bank Amar Indonesia Tbk. 310 310 290 290 -20 25,000 7,637,600 13 166.667 306 J 9,400 292 B 100 14 AMFG Asahimas Flat Glass Tbk. 2,450 0 0 2,450 0 0 0 0 100.000 2,570 J 2,100 2,320 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,050 2,070 2,040 2,040 -10 3,300 6,785,000 9 107.368 2,060 J 4,100 2,040 T/B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. 670 675 660 660 -10 171,400 114,802,500 103 1,684.146 675 J 63,300 660 T/B 16,100 17 ANJT Austindo Nusantara Jaya Tbk. 530 530 530 530 0 400 212,000 2 44.167 560 J 7,800 500 B 1,000 18 ANTM Aneka Tambang Tbk. 750 750 705 720 -30 69,787,900 50,620,203,000 6,962 474.715 720 T/J 1,794,100 715 B 1,536,500 19 APIC Pacific Strategic Financial Tbk. 840 835 805 805 -35 33,515,900 27,796,348,000 2,024 856.237 810 J 37,800 805 T/B 400 20 APLN Agung Podomoro Land Tbk. 98 99 94 94 -4 28,704,000 2,720,553,900 1,142 25.753 95 J 2,088,100 94 T/B 2,824,700 21 ARII Atlas Resources Tbk. 444 436 432 436 -8 33,400 14,477,600 7 29.067 442 J 20,000 432 B 200 22 ARNA Arwana Citramulia Tbk. 450 450 442 448 -2 598,800 267,874,400 42 3,044.926 448 T/J 236,200 444 B 39,800 23 ARTO Bank Jago Tbk. 2,860 2,880 2,820 2,820 -40 93,000 264,301,000 61 14,212.277 2,850 J 2,800 2,820 T/B 400 24 ASMI Asuransi Kresna Mitra Tbk. 1,040 1,035 1,035 1,035 -5 2,500 2,587,500 3 1,916.667 1,045 J 800 1,035 T/B 400 25 ASRI Alam Sutera Realty Tbk. 118 117 112 113 -5 118,841,000 13,548,834,000 2,719 107.619 114 J 1,271,700 113 T/B 21,649,100 26 ASSA Adi Sarana Armada Tbk. 484 490 470 476 -8 5,575,200 2,662,283,400 514 122.051 478 J 60,200 476 T/B 192,700 27 ATIC Anabatic Technologies Tbk. 640 650 600 600 -40 2,700 1,636,000 9 85.714 600 T/J 1,200 0 B 0 28 AUTO Astra Otoparts Tbk. 825 830 815 820 -5 169,400 138,873,000 155 741.612 820 T/J 113,900 815 B 9,100 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,300 65,000 4 57.388 50 T/J 43,771,200 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 404 J 5,100 398 B 22,600 31 BALI Bali Towerindo Sentra Tbk. 850 895 795 890 40 8,700 7,294,000 14 1,112.500 890 T/J 9,300 795 B 1,000 32 BBKP Bank Bukopin Tbk. 224 224 212 212 -12 153,500,000 33,095,578,200 2,874 63.571 214 J 422,700 212 T/B 7,744,400 33 BBMD Bank Mestika Dharma Tbk. 1,485 0 0 1,485 0 0 0 0 107.609 1,460 J 100 1,400 B 200 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,175 1,170 1,130 1,145 -30 30,687,400 35,201,897,000 3,076 149.348 1,150 J 319,400 1,145 T/B 69,700 35 BBYB Bank Neo Commerce Tbk. 268 0 0 268 0 0 0 0 272.857 268 J 10,100 254 B 400 36 BCAP MNC Kapital Indonesia Tbk. 120 121 118 119 -1 184,500 21,948,500 36 337.474 120 J 129,900 118 B 107,500 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. 2,180 2,200 2,080 2,110 -70 2,689,300 5,681,973,000 790 1.191 2,110 T/J 237,100 2,100 B 28,600 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 20,700 1,035,000 5 217.306 50 T/J 1,307,567,200 0 B 0 40 BELL Trisula Textile Industries Tbk. 149 149 144 146 -3 3,135,100 458,066,900 317 486.667 146 T/J 127,900 144 B 123,700 41 BEST Bekasi Fajar Industrial Estate Tbk. 175 179 168 173 -2 238,722,700 41,232,274,800 8,130 101.765 174 J 3,885,700 173 T/B 7,900 42 BFIN BFI Finance Indonesia Tbk. 356 358 342 344 -12 4,570,500 1,591,813,000 367 1,762.837 346 J 19,100 344 T/B 365,700 43 BHAT Bhakti Multi Artha Tbk. 494 492 480 488 -6 154,862,500 75,030,081,600 2,537 473.786 490 J 202,400 488 T/B 5,500 44 BHIT MNC Investama Tbk. 50 50 50 50 0 1,800 90,000 4 146.220 50 T/J 99,115,500 0 B 0 45 BINA Bank Ina Perdana Tbk. 825 820 800 820 -5 1,523,400 1,239,428,000 64 463.287 820 T/J 203,100 800 B 30,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 31,600 1,580,000 9 35.714 50 T/J 85,029,000 0 B 0 47 BIRD Blue Bird Tbk. 875 880 840 850 -25 662,800 565,855,000 257 13.077 850 T/J 142,000 845 B 41,600 48 BISI BISI International Tbk. 890 890 865 880 -10 211,100 184,545,000 79 440.000 880 T/J 24,800 875 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 890 880 855 865 -25 8,768,000 7,601,622,500 1,885 144.167 870 J 191,100 865 T/B 137,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 515 515 505 505 -10 6,942,800 3,516,485,500 2,118 117.442 505 T/J 1,554,400 500 B 4,366,900 51 BKSL Sentul City Tbk. 50 50 50 50 0 1,300 65,000 10 3.455 50 T/J 128,640,300 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 71 71 71 71 0 20,700 1,469,700 2 162.919 71 T/J 37,700 69 B 100 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 300 15,000 2 0.658 50 T/J 152,972,500 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 5,100 2,910 B 100 55 BMAS Bank Maspion Indonesia Tbk. 296 296 276 276 -20 45,400 13,330,400 17 86.250 276 T/J 7,300 0 B 0 56 BMTR Global Mediacom Tbk. 214 216 202 210 -4 92,835,300 19,506,502,200 4,919 170.926 210 T/J 1,656,900 208 B 2,999,300 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 100 5,000 1 0.172 50 T/J 98,863,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 730 730 700 705 -25 2,922,700 2,069,979,000 604 5.205 705 T/J 44,700 700 B 602,800 59 BNII Bank Maybank Indonesia Tbk. 202 204 198 199 -3 1,980,700 394,398,900 256 2.371 199 T/J 102,700 198 B 104,200 60 BNLI Bank Permata Tbk. 1,335 1,330 1,245 1,245 -90 351,700 440,172,500 140 13.555 1,245 T/J 14,100 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,385 1,390 1,365 1,375 -10 99,874,200 137,506,493,500 3,999 1,334.951 1,375 T/J 14,100 1,370 B 138,000 62 BOLT Garuda Metalindo Tbk. 575 540 540 540 -35 100 54,000 1 98.182 570 J 100 535 B 1,000 63 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,175 1,175 -25 52,000 61,725,000 2 1,253.066 1,210 J 19,100 1,170 B 23,300 64 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 65 BRAM Indo Kordsa Tbk. 4,290 4,290 4,290 4,290 0 200 858,000 1 166.962 5,325 J 100 4,100 B 100 66 BRIS Bank BRIsyariah Tbk. 750 740 710 725 -25 153,779,500 111,346,472,500 9,226 142.157 725 T/J 4,265,600 720 B 2,835,600 67 BRMS Bumi Resources Minerals Tbk. 59 58 55 55 -4 178,619,800 9,933,072,400 1,200 8.661 55 T/J 18,153,900 0 B 0 68 BSDE Bumi Serpong Damai Tbk. 745 755 715 725 -20 85,627,200 62,666,588,000 2,717 142.016 730 J 2,464,100 725 T/B 899,700 69 BSIM Bank Sinarmas Tbk. 478 490 478 478 0 200 96,800 2 326.015 474 J 300 452 B 100 70 BSSR Baramulti Suksessarana Tbk. 1,405 1,400 1,400 1,400 -5 2,400 3,360,000 4 71.795 1,400 T/J 11,600 1,380 B 1,000 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 10,000 500,000 1 383.083 50 T/J 11,398,800 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. 2,160 2,160 2,090 2,090 -70 67,800 142,106,000 34 404.598 2,150 J 26,000 2,090 T/B 100 75 BTPS Bank BTPN Syariah Tbk. 3,210 3,180 2,990 3,040 -170 11,042,300 33,590,915,000 4,159 311.795 3,050 J 21,400 3,040 T/B 1,639,200 76 BUKK Bukaka Teknik Utama Tbk. 690 740 690 730 40 19,900 14,111,500 25 123.729 730 T/J 17,900 700 B 400 77 BULL Buana Lintas Lautan Tbk. 290 292 280 280 -10 207,354,000 59,916,974,600 3,939 27.381 282 J 597,500 280 T/B 34,100 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 855,300 42,765,000 61 2.902 50 T/J 227,888,600 0 B 0 79 BWPT Eagle High Plantations Tbk. 93 93 87 87 -6 51,073,900 4,527,646,300 2,353 19.028 88 J 287,500 87 T/B 5,223,000 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. 266 270 256 258 -8 1,605,400 419,261,600 419 78.182 260 J 148,700 258 T/B 4,900 82 CARE Metro Healthcare Indonesia Tbk. 380 376 364 368 -12 224,797,700 83,476,661,400 2,657 357.282 368 T/J 48,800 366 B 266,800 83 CASA Capital Financial Indonesia Tbk. 400 386 386 386 -14 27,000 10,422,000 7 705.190 400 J 18,500 386 T/B 6,700 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,730 1,730 1,680 1,715 -15 42,900 73,439,000 50 354.339 1,715 T/J 11,300 1,690 B 100 85 CENT Centratama Telekomunikasi Indonesia Tbk. 130 151 127 143 13 91,219,500 13,029,967,600 5,513 915.200 144 J 912,300 143 T/B 1,114,400 86 CITA Cita Mineral Investindo Tbk. 1,975 2,000 2,000 2,000 25 1,000 2,000,000 1 7,257.421 2,000 T/J 1,900 0 B 0 87 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,930 J 1,000 0 B 0 88 CLEO Sariguna Primatirta Tbk. 456 458 442 442 -14 6,502,200 2,910,985,200 795 1,921.739 444 J 14,000 442 T/B 65,800 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,130 1,125 1,100 1,100 -30 185,000 204,706,500 95 105.257 1,120 J 1,000 1,100 T/B 150,200 90 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 91 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 0 J 0 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 326 312 310 312 -14 2,200 686,200 5 157.445 320 J 800 314 B 20,000 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. 645 640 620 625 -20 11,803,000 7,383,262,000 1,490 139.934 630 J 304,800 625 T/B 157,400 95 DAYA Duta Intidaya Tbk. 520 650 580 590 70 13,800 8,219,000 11 329.425 550 J 10,700 484 B 500 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 0 400 20,000 2 16.496 50 T/J 330,384,000 0 B 0 98 DILD Intiland Development Tbk. 160 160 151 155 -5 10,618,200 1,639,550,400 4,177 27.010 155 T/J 95,400 154 B 4,400 99 DIVA Distribusi Voucher Nusantara Tbk. 1,985 1,995 1,955 1,985 0 679,800 1,351,631,500 49 67.288 1,995 J 1,000 1,985 T/B 78,900 100 DLTA Delta Djakarta Tbk. 3,950 3,940 3,850 3,860 -90 15,000 58,223,000 46 23,073.704 3,910 J 100 3,860 T/B 1,200 101 DMAS Puradelta Lestari Tbk. 212 216 204 214 2 33,652,600 7,109,878,000 1,122 101.905 216 J 2,437,800 214 T/B 5,985,000 102 DMMX Digital Mediatama Maxima Tbk. 175 174 163 163 -12 1,661,600 274,160,700 243 70.870 165 J 517,800 163 T/B 319,100 103 DMND Diamond Food Indonesia Tbk. 895 895 875 890 -5 25,400 22,330,500 31 97.268 890 T/J 14,300 875 B 900 104 DNAR Bank Oke Indonesia Tbk. 238 234 224 228 -10 300 68,600 3 207.273 240 J 1,000 226 B 100 105 DNET Indoritel Makmur Internasional Tbk. 3,350 3,300 3,300 3,300 -50 1,000 3,300,000 1 2,898.831 3,300 T/J 11,500 3,250 B 1,500 106 DOID Delta Dunia Makmur Tbk. 234 232 218 218 -16 33,984,700 7,558,544,000 1,445 295.137 220 J 779,000 218 T/B 1,932,100 107 DSNG Dharma Satya Nusantara Tbk. 454 456 440 446 -8 10,925,300 4,892,806,400 612 120.541 448 J 10,300 446 T/B 34,800 108 DSSA Dian Swastatika Sentosa Tbk 15,000 14,950 14,950 14,950 -50 200 2,990,000 2 996.667 14,700 J 300 14,025 B 100 109 DUTI Duta Pertiwi Tbk 3,410 3,410 3,410 3,410 0 500 1,705,000 2 342.955 3,410 T/J 2,600 3,300 B 500 110 DVLA Darya-Varia Laboratoria Tbk. 2,420 2,500 2,440 2,450 30 17,500 43,432,000 29 901.824 2,480 J 5,700 2,450 T/B 2,800 111 DWGL Dwi Guna Laksana Tbk. 199 199 199 199 0 200 39,800 1 132.667 199 T/J 1,200 187 B 1,000 112 ELSA Elnusa Tbk. 199 199 193 194 -5 21,416,500 4,182,756,500 1,833 48.500 195 J 246,600 194 T/B 377,900 113 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. 7,325 0 0 7,325 0 0 0 0 1,017.361 7,100 J 600 6,825 B 300 115 EPMT Enseval Putera Megatrading Tbk. 1,800 1,835 1,770 1,835 35 313,700 555,500,500 17 1,283.854 1,835 T/J 9,900 1,780 B 100 116 ERAA Erajaya Swasembada Tbk. 1,540 1,545 1,485 1,520 -20 21,084,200 32,192,742,000 2,560 152.000 1,520 T/J 94,600 1,510 B 59,000 117 ESSA Surya Esa Perkasa Tbk. 137 140 133 135 -2 3,044,700 410,857,600 180 251.345 135 T/J 152,500 134 B 80,000 118 EXCL XL Axiata Tbk. 1,985 1,990 1,920 1,930 -55 14,736,500 28,634,569,500 4,176 97.949 1,935 J 3,500 1,930 T/B 268,400 119 FAST Fast Food Indonesia Tbk. 930 940 930 935 5 53,500 49,775,000 37 2,940.899 940 J 49,200 935 T/B 100 120 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 300 121 FILM MD Pictures Tbk. 195 197 182 185 -10 6,390,300 1,188,415,400 1,152 88.095 186 J 6,000 185 T/B 50,000 122 FISH FKS Multi Agro Tbk. 2,550 2,480 2,400 2,400 -150 1,300 3,177,000 5 1,920.000 2,400 T/J 1,600 2,380 B 400 123 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 480 J 100 396 B 400 124 FREN Smartfren Telecom Tbk. 75 76 70 71 -4 177,931,100 12,813,832,400 4,522 3.944 72 J 10,181,000 71 T/B 533,900 125 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. 302 330 302 330 28 200 63,200 2 39.286 330 T/J 100 318 B 100 127 GIAA Garuda Indonesia (Persero) Tbk. 218 218 206 210 -8 13,692,900 2,878,119,000 1,060 28.230 210 T/J 212,100 208 B 2,204,500 128 GJTL Gajah Tunggal Tbk. 424 426 402 408 -16 3,064,300 1,252,344,600 536 80.101 410 J 93,300 408 T/B 100,900 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 71 72 68 68 -3 1,336,700 92,776,100 170 17.000 69 J 80,000 68 T/B 663,600 130 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. 1,245 1,245 1,175 1,245 0 327,200 396,698,500 217 96.887 1,245 T/J 15,500 1,230 B 100 132 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 84.386 150 J 2,400 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,360 3,390 3,130 3,360 0 488,600 1,561,349,000 162 90.811 3,360 T/J 12,500 3,180 B 300 135 HERO Hero Supermarket Tbk. 800 840 755 805 5 90,000 69,605,000 53 1,680.304 805 T/J 3,200 760 B 3,400 136 HEXA Hexindo Adiperkasa Tbk. 3,700 3,710 3,560 3,580 -120 1,641,200 5,949,156,000 1,526 1,095.941 3,590 J 13,400 3,580 T/B 4,300 137 HITS Humpuss Intermoda Transportasi Tbk. 500 500 500 500 0 100 50,000 1 769.231 500 T/J 2,300 466 B 200 138 HOKI Buyung Poetra Sembada Tbk. 725 725 700 720 -5 11,336,100 8,063,775,000 746 232.258 720 T/J 262,300 715 B 121,700 139 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. 202 204 188 196 -6 2,879,900 558,323,200 312 65.333 197 J 115,000 196 T/B 8,000 141 HRUM Harum Energy Tbk. 1,635 1,640 1,600 1,625 -10 1,651,300 2,667,072,500 946 31.250 1,625 T/J 107,600 1,615 B 11,000 142 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. 123 129 117 123 0 42,400 5,254,700 24 117.143 125 J 1,300 123 T/B 8,800 144 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. 630 625 590 595 -35 7,900,500 4,746,110,500 1,085 83.744 595 T/J 97,900 590 B 2,984,300 146 IMJS Indomobil Multi Jasa Tbk. 242 252 226 226 -16 12,094,300 2,763,620,800 374 45.200 226 T/J 1,410,700 0 B 0 147 IMPC Impack Pratama Industri Tbk. 1,245 1,250 1,240 1,245 0 630,700 783,701,500 74 327.632 1,245 T/J 22,600 1,240 B 800 148 INAF Indofarma Tbk. 2,500 2,500 2,330 2,330 -170 2,303,900 5,436,646,000 1,098 932.000 2,330 T/J 77,500 0 B 0 149 INCO Vale Indonesia Tbk. 3,650 3,600 3,420 3,510 -140 13,306,600 46,531,056,000 3,592 1,432.653 3,510 T/J 223,200 3,500 B 32,400 150 INDR Indo-Rama Synthetics Tbk. 2,160 2,170 2,160 2,160 0 50,300 108,649,000 10 290.913 2,170 J 4,500 2,160 T/B 2,300 151 INDS Indospring Tbk. 1,970 1,965 1,880 1,910 -60 1,500 2,837,500 6 179.062 1,910 T/J 800 1,875 B 1,300 152 INDY Indika Energy Tbk. 910 910 890 905 -5 7,098,500 6,381,529,500 1,095 30.678 905 T/J 36,200 900 B 187,700 153 INKP Indah Kiat Pulp & Paper Tbk. 9,425 9,375 8,875 9,075 -350 10,435,800 94,887,087,500 5,628 467.622 9,075 T/J 90,100 9,050 B 8,500 154 INPP Indonesian Paradise Property Tbk. 695 700 700 700 5 500 350,000 1 666.667 695 J 4,500 0 B 0 155 INPS Indah Prakasa Sentosa Tbk. 1,365 1,365 1,275 1,280 -85 25,700 33,495,500 48 463.768 1,300 J 5,000 1,280 T/B 1,800 156 INRU Toba Pulp Lestari Tbk. 785 780 780 780 -5 1,700 1,326,000 2 7.919 800 J 2,000 785 B 443,700 157 INTP Indocement Tunggal Prakarsa Tbk. 10,525 10,650 10,250 10,600 75 3,108,300 32,351,205,000 3,727 424.000 10,600 T/J 19,400 10,575 B 700 158 IPCM Jasa Armada Indonesia Tbk. 230 232 218 230 0 415,100 95,267,800 99 60.526 232 J 43,600 230 T/B 52,500 159 IPTV MNC Vision Networks Tbk. 282 282 274 282 0 12,168,200 3,421,830,000 430 117.500 282 T/J 71,500 280 B 199,200 160 ISAT Indosat Tbk. 1,955 1,955 1,870 1,930 -25 5,155,800 9,789,382,000 1,743 137.857 1,930 T/J 199,200 1,910 B 2,000 161 ITMG Indo Tambangraya Megah Tbk. 8,225 8,225 8,025 8,050 -175 1,996,400 16,175,742,500 1,828 57.500 8,050 T/J 123,500 8,025 B 46,000 162 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 6,100 J 200 5,600 B 20,000 163 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. 440 440 440 440 0 200 88,000 2 249.589 440 T/J 2,000 432 B 100 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 20,000 6,800,000 1 281.417 340 T/J 731,700 338 B 12,500 166 JPFA Japfa Comfeed Indonesia Tbk. 1,110 1,115 1,070 1,075 -35 9,963,100 10,822,554,000 2,161 293.876 1,075 T/J 100,300 1,070 B 28,200 167 JRPT Jaya Real Property Tbk. 412 412 404 408 -4 1,427,600 580,765,800 193 392.308 410 J 100,000 408 T/B 50,400 168 JSMR Jasa Marga (Persero) Tbk. 3,190 3,260 3,110 3,250 60 11,581,200 37,024,685,000 3,530 191.650 3,250 T/J 335,900 3,240 B 66,100 169 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 985 985 0 5,200 5,122,000 3 212.138 1,000 J 2,100 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. 900 910 900 900 0 473,500 427,224,500 40 2,000.000 900 T/J 100 895 B 18,400 171 KAEF Kimia Farma Tbk. 2,450 2,450 2,300 2,310 -140 6,132,100 14,382,960,000 2,337 2,310.000 2,310 T/J 30,200 2,300 B 165,600 172 KBAG Karya Bersama Anugerah Tbk. 80 81 75 77 -3 25,046,900 1,921,574,000 898 77.000 78 J 664,000 77 T/B 1,621,000 173 KBLI KMI Wire & Cable Tbk. 298 298 280 288 -10 2,189,300 630,659,600 239 34.994 288 T/J 17,100 286 B 12,100 174 KEEN Kencana Energi Lestari Tbk. 304 300 286 290 -14 2,305,200 679,518,600 75 73.232 294 J 4,700 290 T/B 118,900 175 KEJU Mulia Boga Raya Tbk. 1,310 1,350 1,260 1,280 -30 80,700 103,461,000 90 170.667 1,280 T/J 1,600 1,265 B 1,500 176 KIJA Kawasan Industri Jababeka Tbk. 162 165 156 159 -3 3,863,000 614,516,100 556 5.516 160 J 86,700 159 T/B 67,000 177 KINO Kino Indonesia Tbk. 2,900 2,850 2,800 2,800 -100 127,400 358,730,000 114 73.684 2,860 J 2,000 2,800 T/B 6,600 178 KMTR Kirana Megatara Tbk. 306 306 290 300 -6 63,200 18,530,200 20 65.502 300 T/J 37,700 298 B 10,000 179 KOTA DMS Propertindo Tbk. 600 605 595 595 -5 8,504,300 5,084,978,500 541 297.500 595 T/J 90,000 590 B 250,000 180 KPIG MNC Land Tbk. 102 103 99 102 0 2,339,400 236,814,600 130 219.482 103 J 288,500 102 T/B 500 181 KRAS Krakatau Steel (Persero) Tbk. 296 294 280 286 -10 15,765,300 4,496,555,800 1,198 35.556 288 J 380,100 286 T/B 225,400 182 KREN Kresna Graha Investama Tbk. 106 106 99 99 -7 23,361,500 2,344,261,100 1,883 1,029.963 99 T/J 2,148,200 0 B 0 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,960 0 0 4,960 0 0 0 0 81.983 5,325 J 100 4,910 B 100 184 LINK Link Net Tbk. 1,855 1,855 1,800 1,815 -40 1,758,000 3,186,376,500 1,099 113.438 1,815 T/J 7,000 1,810 B 6,700 185 LPCK Lippo Cikarang Tbk 780 790 750 760 -20 279,300 211,255,500 161 85.687 765 J 9,200 760 T/B 88,700 186 LPKR Lippo Karawaci Tbk. 121 122 117 119 -2 16,982,600 2,019,341,300 987 38.427 120 J 388,300 119 T/B 304,000 187 LPPF Matahari Department Store Tbk. 1,090 1,085 1,040 1,040 -50 10,738,800 11,337,472,000 1,682 23.566 1,045 J 12,100 1,040 T/B 778,600 188 LSIP PP London Sumatra Indonesia Tbk. 935 925 880 885 -50 32,750,400 29,250,738,000 2,682 228.387 890 J 962,100 885 T/B 4,711,400 189 MAIN Malindo Feedmill Tbk. 520 520 496 500 -20 4,516,100 2,262,066,800 660 284.091 500 T/J 1,299,100 498 B 96,900 190 MAPA Map Aktif Adiperkasa Tbk. 2,020 2,020 1,910 2,010 -10 265,900 534,153,000 81 95.714 2,010 T/J 67,300 1,965 B 500 191 MAPB MAP Boga Adiperkasa Tbk. 1,205 1,200 1,200 1,200 -5 500 600,000 3 71.429 1,300 J 2,300 1,200 T/B 600 192 MAPI Mitra Adiperkasa Tbk. 570 585 535 560 -10 12,074,100 6,808,732,500 1,284 898.660 565 J 100 560 T/B 2,100 193 MARK Mark Dynamics Indonesia Tbk. 765 775 745 760 -5 2,010,300 1,535,341,500 274 1,520.000 770 J 27,500 745 B 800 194 MASA Multistrada Arah Sarana Tbk. 550 575 525 570 20 172,800 98,591,500 21 405.290 575 J 1,200 535 B 100 195 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 5,500 B 100 196 MBAP Mitrabara Adiperdana Tbk. 2,050 2,060 2,000 2,000 -50 136,200 275,968,000 143 153.846 2,020 J 6,600 2,000 T/B 112,700 197 MCAS M Cash Integrasi Tbk. 1,910 1,910 1,780 1,835 -75 1,335,300 2,432,329,500 437 132.491 1,835 T/J 32,100 1,825 B 115,700 198 MCOR Bank China Construction Bank Indonesia Tbk. 111 110 104 104 -7 9,825,100 1,030,826,700 302 93.280 104 T/J 113,600 0 B 0 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,697,600 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,580 1,570 1,510 1,530 -50 49,966,400 77,095,319,500 5,431 398.965 1,530 T/J 619,600 1,525 B 866,700 201 MEDC Medco Energi Internasional Tbk. 380 380 358 360 -20 71,440,300 26,218,202,800 4,357 747.586 360 T/J 361,300 358 B 3,074,500 202 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,200 J 300 6,875 B 100 203 MERK Merck Tbk. 2,880 2,880 2,800 2,810 -70 19,300 54,579,000 51 7,408.970 2,830 J 1,200 2,810 T/B 1,000 204 META Nusantara Infrastructure Tbk. 105 109 102 102 -3 269,700 27,733,200 39 30.902 106 J 100 102 T/B 15,600 205 MFIN Mandala Multifinance Tbk. 1,090 1,040 1,020 1,030 -60 90,900 94,204,000 22 1,056.410 1,035 J 145,000 1,015 B 200 206 MGRO Mahkota Group Tbk. 800 810 785 795 -5 1,919,500 1,533,177,500 308 353.333 795 T/J 26,000 790 B 14,200 207 MIDI Midi Utama Indonesia Tbk. 1,300 1,300 1,250 1,300 0 1,100 1,380,000 2 472.727 1,400 J 100 1,305 B 1,100 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,360 2,380 2,320 2,370 10 21,970,600 51,814,359,000 1,535 139.536 2,370 T/J 257,600 2,360 B 33,400 209 MKPI Metropolitan Kentjana Tbk. 18,000 19,000 18,000 18,500 500 1,000 18,400,000 6 880.952 19,500 J 200 18,250 B 100 210 MLBI Multi Bintang Indonesia Tbk. 8,250 8,300 8,200 8,250 0 6,100 50,225,000 18 52,547.771 8,300 J 5,100 8,125 B 400 211 MLPT Multipolar Technology Tbk. 580 580 540 565 -15 134,400 74,385,000 194 117.708 570 J 600 560 B 8,100 212 MMLP Mega Manunggal Property Tbk. 280 290 270 280 0 9,102,200 2,550,762,000 926 47.863 280 T/J 970,300 278 B 101,400 213 MNCN Media Nusantara Citra Tbk. 725 720 695 705 -20 55,353,900 39,089,786,000 5,929 78.333 705 T/J 645,300 700 B 1,533,900 214 MOLI Madusari Murni Indah Tbk. 895 950 870 950 55 65,200 61,924,000 5 163.793 895 J 393,700 860 B 500 215 MPMX Mitra Pinasthika Mustika Tbk. 398 398 376 380 -18 16,133,900 6,127,624,400 803 25.333 384 J 60,200 380 T/B 4,400 216 MPRO Maha Properti Indonesia Tbk. 820 0 0 820 0 0 0 0 745.455 810 J 1,400 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 500 3,740 B 100 218 MSIN MNC Studios International Tbk. 270 270 262 270 0 258,200 69,365,400 51 54.000 270 T/J 190,600 268 B 20,000 219 MSKY MNC Sky Vision Tbk. 930 0 0 930 0 0 0 0 61.184 900 J 2,400 0 B 0 220 MTDL Metrodata Electronics Tbk. 1,605 1,595 1,555 1,585 -20 1,084,000 1,713,271,500 428 2,853.388 1,590 J 3,700 1,585 T/B 2,000 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 613,454,400 0 B 0 222 MTLA Metropolitan Land Tbk. 400 402 398 402 2 4,100 1,641,000 10 169.013 402 T/J 1,900 398 B 10,200 223 MYOH Samindo Resources Tbk. 1,110 1,140 1,085 1,140 30 408,100 462,136,000 54 135.783 1,140 T/J 94,500 1,080 B 200 224 MYOR Mayora Indah Tbk. 2,410 2,400 2,320 2,370 -40 2,655,900 6,239,269,000 1,540 11,855.928 2,370 T/J 104,600 2,360 B 1,700 225 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. 446 444 430 440 -6 137,085,300 60,076,273,200 2,984 427.184 442 J 176,400 440 T/B 34,900 228 NFCX NFC Indonesia Tbk. 1,945 1,810 1,810 1,810 -135 10,100 18,281,000 5 97.838 1,920 J 200 1,810 T/B 100 229 NIKL Pelat Timah Nusantara Tbk. 630 625 590 590 -40 2,976,600 1,785,431,500 780 181.538 595 J 141,200 590 T/B 51,000 230 NIRO City Retail Developments Tbk. 143 143 143 143 0 201,000 28,743,000 3 136.190 143 T/J 817,100 135 B 5,000 231 NISP Bank OCBC NISP Tbk. 735 735 720 725 -10 170,900 123,959,500 33 878.532 725 T/J 9,100 720 B 8,100 232 NOBU Bank Nationalnobu Tbk. 850 850 810 850 0 1,000 821,000 3 226.667 850 T/J 1,300 845 B 4,200 233 PALM Provident Agro Tbk. 260 258 244 258 -2 42,800 10,729,400 17 70.517 258 T/J 11,900 242 B 15,800 234 PBID Panca Budi Idaman Tbk. 880 885 870 870 -10 27,000 23,520,000 19 102.353 875 J 8,300 870 T/B 16,000 235 PBRX Pan Brothers Tbk. 220 218 210 210 -10 642,100 135,274,600 89 371.681 216 J 15,900 210 T/B 405,500 236 PBSA Paramita Bangun Sarana Tbk. 470 580 470 470 0 5,700 3,064,000 14 39.167 438 J 100 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. 1,005 1,000 955 960 -45 133,949,100 130,228,191,000 10,040 320.000 965 J 613,700 960 T/B 1,811,700 238 PGUN Pradiksi Gunatama Tbk. 298 300 286 300 2 78,000 23,285,800 29 260.870 298 J 2,400 290 B 200 239 PLIN Plaza Indonesia Realty Tbk. 2,500 2,800 2,500 2,740 240 1,900 4,984,000 8 1,136.977 2,740 T/J 3,300 2,450 B 100 240 PMJS Putra Mandiri Jembar Tbk. 126 125 125 125 -1 83,800 10,475,000 6 100.000 126 J 101,500 125 T/B 116,200 241 PNBN Bank Pan Indonesia Tbk 740 745 715 730 -10 3,643,300 2,675,022,500 268 1,215.451 730 T/J 219,400 725 B 106,900 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 102,900 5,145,000 13 50.000 50 T/J 12,978,700 0 B 0 243 PNIN Paninvest Tbk. 695 700 665 695 0 183,100 123,109,000 60 739.047 695 T/J 72,500 675 B 3,500 244 PNLF Panin Financial Tbk. 178 178 173 175 -3 23,199,200 4,047,552,300 1,036 189.148 176 J 102,900 175 T/B 231,100 245 POLI Pollux Investasi Internasional Tbk. 1,020 1,075 975 1,015 -5 4,400 4,473,500 27 62.080 1,015 T/J 21,800 980 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. 500 550 490 490 -10 1,000 510,000 5 91.589 490 T/J 2,500 480 B 200 248 POWR Cikarang Listrindo Tbk. 575 580 560 570 -5 2,685,000 1,527,739,000 595 38.000 570 T/J 254,900 565 B 383,600 249 PPRE PP Presisi Tbk. 141 141 132 133 -8 10,457,900 1,433,470,500 2,441 30.930 134 J 22,200 132 B 456,000 250 PPRO PP Properti Tbk. 50 50 50 50 0 777,300 38,865,000 70 108.108 50 T/J 78,797,800 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,940 2,940 2,850 2,940 0 13,700 39,720,000 20 45.231 2,950 J 20,000 2,900 B 1,400 252 PRIM Royal Prima Tbk. 244 250 228 228 -16 38,900 8,907,600 19 45.600 228 T/J 21,300 0 B 0 253 PSAB J Resources Asia Pasifik Tbk. 194 194 183 184 -10 19,400,900 3,630,115,600 1,381 596.957 185 J 373,500 184 T/B 30,000 254 PSGO Palma Serasih Tbk. 115 115 107 115 0 1,267,900 136,251,700 109 109.524 115 T/J 49,100 108 B 100 255 PTBA Bukit Asam Tbk. 1,980 1,980 1,940 1,950 -30 11,910,700 23,296,175,500 4,058 1,695.652 1,955 J 507,200 1,950 T/B 6,600 256 PTPP PP (Persero) Tbk. 815 815 785 810 -5 23,677,400 18,962,848,500 2,242 152.256 810 T/J 222,500 805 B 71,600 257 PTPW Pratama Widya Tbk. 1,175 1,170 1,130 1,140 -35 1,356,900 1,558,133,000 483 175.385 1,140 T/J 8,400 1,135 B 16,000 258 PTRO Petrosea Tbk. 1,575 1,570 1,490 1,520 -55 1,044,600 1,582,275,500 527 1,216.000 1,525 J 13,000 1,520 T/B 45,400 259 PTSN Sat Nusapersada Tbk 200 200 189 198 -2 2,901,600 563,540,300 400 102.414 198 T/J 246,500 194 B 2,300 260 PWON Pakuwon Jati Tbk. 354 350 342 344 -10 93,445,700 32,217,223,600 4,887 1,326.188 344 T/J 7,650,000 342 B 3,131,200 261 PZZA Sarimelati Kencana Tbk. 580 635 580 585 5 2,911,100 1,756,938,500 899 53.182 590 J 3,000 585 T/B 56,700 262 RALS Ramayana Lestari Sentosa Tbk. 570 575 550 555 -15 4,882,100 2,729,873,000 982 346.875 560 J 352,900 555 T/B 335,400 263 RDTX Roda Vivatex Tbk 6,300 6,300 6,300 6,300 0 100 630,000 1 331.895 6,225 J 900 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. 440 440 438 440 0 428,300 188,049,000 104 269.939 440 T/J 7,600 438 B 1,000 266 RMBA Bentoel Internasional Investama Tbk. 420 480 400 430 10 60,000 27,678,000 50 3,364.632 430 T/J 8,300 422 B 2,000 267 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,210 1,200 1,205 -10 619,700 747,476,000 69 472.549 1,210 J 200 1,205 T/B 335,100 268 SAMF Saraswanti Anugerah Makmur Tbk. 386 386 382 382 -4 4,800 1,839,200 10 318.333 384 J 5,500 382 T/B 2,700 269 SAPX Satria Antaran Prima Tbk. 2,200 0 0 2,200 0 0 0 0 880.000 2,200 J 46,200 2,060 B 100 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,150 10,300 10,000 10,200 50 1,400 14,250,000 5 6,580.645 10,200 T/J 4,100 9,500 B 600 271 SCMA Surya Citra Media Tbk. 1,165 1,175 1,135 1,145 -20 22,606,800 25,890,149,500 1,327 517.975 1,150 J 10,500 1,145 T/B 3,920,100 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 0 0 800 0 0 0 0 894.805 815 J 8,000 0 B 0 273 SFAN Surya Fajar Capital Tbk. 945 945 940 945 0 1,093,400 1,031,350,500 104 502.660 945 T/J 400 940 B 1,300 274 SGRO Sampoerna Agro Tbk. 1,405 1,445 1,410 1,435 30 204,100 292,026,000 93 61.325 1,440 J 6,900 1,435 T/B 7,600 275 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,600 J 500 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 555 555 535 540 -15 153,900 84,087,500 53 385.714 540 T/J 45,800 535 B 33,100 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 740 740 720 730 -10 19,838,500 14,383,544,500 4,013 252.569 730 T/J 460,300 725 B 347,300 278 SILO Siloam International Hospitals Tbk. 4,680 4,690 4,400 4,450 -230 211,000 954,290,000 238 50.540 4,490 J 1,600 4,450 T/B 10,200 279 SIMP Salim Ivomas Pratama Tbk. 296 296 280 288 -8 9,500,000 2,721,395,000 724 26.182 290 J 103,000 288 T/B 423,000 280 SIPD Sierad Produce Tbk. 1,200 1,200 1,120 1,120 -80 2,200 2,563,500 8 1.244 1,165 J 4,000 0 B 0 281 SKLT Sekar Laut Tbk. 1,250 1,350 1,340 1,350 100 400 539,000 4 113.024 1,350 T/J 3,600 1,200 B 400 282 SLIS Gaya Abadi Sempurna Tbk. 4,930 4,980 4,890 4,910 -20 103,900 511,792,000 29 4,269.565 4,930 J 500 4,910 T/B 200 283 SMAR Smart Tbk. 2,900 2,900 2,900 2,900 0 600 1,740,000 4 958.171 2,900 T/J 2,500 2,840 B 100 284 SMBR Semen Baturaja (Persero) Tbk. 428 422 400 410 -18 14,776,100 6,033,639,400 1,614 73.214 410 T/J 378,100 408 B 126,800 285 SMCB Solusi Bangun Indonesia Tbk. 975 975 965 965 -10 15,600 15,204,000 5 1,165.459 975 J 7,500 960 B 1,500 286 SMRA Summarecon Agung Tbk. 535 530 510 520 -15 27,064,800 14,021,137,000 1,964 854.420 525 J 2,232,400 520 T/B 506,000 287 SMSM Selamat Sempurna Tbk. 1,165 1,160 1,125 1,160 -5 2,855,800 3,259,108,000 1,107 3,098.373 1,160 T/J 76,100 1,140 B 100 288 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,275 J 100 0 B 0 289 SPTO Surya Pertiwi Tbk. 422 456 394 456 34 213,200 90,541,200 38 39.310 456 T/J 274,600 436 B 100 290 SQMI Wilton Makmur Indonesia Tbk. 157 171 148 168 11 38,323,800 6,273,072,700 2,888 95.466 168 T/J 597,400 167 B 47,200 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 126 126 126 -3 2,200 277,200 1 134.470 135 J 690,400 126 T/B 1,500 292 SRIL Sri Rejeki Isman Tbk. 193 194 184 189 -4 17,313,200 3,268,385,400 1,340 78.750 190 J 1,179,100 189 T/B 309,400 293 SRTG Saratoga Investama Sedaya Tbk. 3,210 3,190 3,020 3,050 -160 140,400 433,362,000 64 55.455 3,100 J 10,200 3,050 T/B 1,200 294 SSIA Surya Semesta Internusa Tbk. 430 436 418 422 -8 45,601,200 19,428,701,400 3,073 173.128 424 J 453,900 422 T/B 150,700 295 SSMS Sawit Sumbermas Sarana Tbk. 835 840 785 790 -45 713,700 565,786,000 216 117.910 795 J 20,000 790 T/B 6,800 296 STTP Siantar Top Tbk. 7,000 7,000 7,000 7,000 0 300 2,100,000 2 4,136.382 8,150 J 100 6,725 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. 3,450 0 0 3,450 0 0 0 0 105.959 3,700 J 100 3,230 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 52 50 50 -2 4,948,100 248,000,100 205 456.830 51 J 262,200 50 T/B 265,900 301 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 63,865,800 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,340 1,380 1,290 1,325 -15 57,259,200 77,180,868,000 7,057 327.160 1,330 J 43,500 1,325 T/B 4,095,000 303 TBLA Tunas Baru Lampung Tbk. 745 740 715 720 -25 3,052,300 2,203,477,500 561 163.953 725 J 5,000 720 T/B 155,000 304 TCID Mandom Indonesia Tbk. 6,525 6,500 6,475 6,475 -50 500 3,240,000 4 635.103 6,650 J 100 6,200 B 1,000 305 TCPI Transcoal Pacific Tbk. 5,075 5,100 4,900 4,990 -85 8,733,300 43,246,471,500 4,273 3,615.942 4,990 T/J 15,400 4,980 B 10,100 306 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. 545 510 510 510 -35 600 306,000 4 115.573 510 T/J 5,300 0 B 0 308 TGKA Tigaraksa Satria Tbk. 8,000 8,000 8,000 8,000 0 400 3,200,000 3 6,574.082 8,500 J 100 7,500 B 100 309 TINS Timah Tbk. 730 715 680 680 -50 30,643,900 21,118,102,000 2,285 347.476 680 T/J 1,945,600 0 B 0 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,375 6,400 6,025 6,100 -275 6,817,900 42,069,697,500 3,094 377.152 6,125 J 17,200 6,100 T/B 729,900 311 TOBA TBS Energi Utama Tbk. 394 428 394 428 34 79,500 34,009,000 9 90.318 428 T/J 53,500 372 B 6,800 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 20,200 1,010,000 4 80.475 50 T/J 19,273,500 0 B 0 313 TOTL Total Bangun Persada Tbk. 268 270 260 262 -6 2,348,000 618,561,000 227 94.168 262 T/J 225,200 260 B 405,500 314 TOTO Surya Toto Indonesia Tbk. 208 208 202 208 0 79,400 16,061,800 22 674.733 208 T/J 59,900 204 B 1,500 315 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. 230 228 218 222 -8 16,467,000 3,628,074,000 829 111.000 222 T/J 165,700 220 B 105,000 317 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. 390 0 0 390 0 0 0 0 232.641 392 J 100 390 B 40,000 319 TSPC Tempo Scan Pacific Tbk. 1,300 1,320 1,275 1,285 -15 169,700 220,891,000 100 229.235 1,300 J 13,400 1,285 T/B 2,500 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,695 1,695 1,590 1,595 -100 27,900 44,773,500 28 41.429 1,595 T/J 800 0 B 0 321 TURI Tunas Ridean Tbk. 1,305 0 0 1,305 0 0 0 0 2,900.000 1,325 J 100 1,250 B 2,300 322 UCID Uni-Charm Indonesia Tbk. 1,460 1,485 1,440 1,460 0 240,100 351,017,000 339 97.333 1,470 J 500 1,460 T/B 59,500 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,675 1,700 1,650 1,700 25 739,300 1,241,150,000 444 3,296.107 1,705 J 1,800 1,700 T/B 8,200 324 UNIC Unggul Indah Cahaya Tbk. 3,820 3,820 3,600 3,600 -220 500 1,844,000 4 133.330 3,810 J 100 3,600 T/B 900 325 URBN Urban Jakarta Propertindo Tbk. 1,315 0 0 1,315 0 0 0 0 109.583 0 J 0 0 B 0 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 162 162 154 155 -7 10,572,700 1,658,698,600 1,019 53.448 156 J 468,300 155 T/B 967,800 327 WIKA Wijaya Karya (Persero) Tbk. 1,085 1,075 1,045 1,060 -25 10,905,100 11,560,589,000 1,681 272.456 1,065 J 254,000 1,060 T/B 351,300 328 WOOD Integra Indocabinet Tbk. 378 378 358 370 -8 17,590,500 6,425,792,400 1,077 142.308 370 T/J 38,700 368 B 7,200 329 WSBP Waskita Beton Precast Tbk. 144 144 137 138 -6 33,451,700 4,658,252,500 1,488 28.163 139 J 92,600 138 T/B 2,252,800 330 WSKT Waskita Karya (Persero) Tbk. 510 500 490 490 -20 25,912,200 12,792,722,200 3,237 132.254 492 J 7,600 490 T/B 1,260,400 331 WTON Wijaya Karya Beton Tbk. 232 232 228 230 -2 4,700,000 1,077,426,000 392 38.983 230 T/J 60,600 228 B 18,300 332 ZINC Kapuas Prima Coal Tbk. 132 135 125 128 -4 362,933,600 46,654,355,900 6,391 456.312 128 T/J 9,026,200 127 B 3,704,000 Total 4,361,773,400 2,367,177,263,400 279,898 3,396,916,000 138,109,800 Jakarta, 24 September 2020 Trading Division