List of Securities Quotation: IDX SMC Composite Date: Friday, 25 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. 9,750 10,075 9,600 9,975 225 1,762,400 17,474,340,000 1,900 810.344 10,000 J 6,700 9,975 T/B 40,400 2 ABDA Asuransi Bina Dana Arta Tbk. 6,600 0 0 6,600 0 0 0 0 1,506.784 6,600 J 1,200 0 B 0 3 ABMM ABM Investama Tbk. 860 855 855 855 -5 300 256,500 2 22.800 855 T/J 900 800 B 1,200 4 ACES Ace Hardware Indonesia Tbk. 1,440 1,575 1,485 1,570 130 13,510,800 20,856,814,500 5,169 1,914.634 1,570 T/J 2,125,000 1,565 B 500 5 ADHI Adhi Karya (Persero) Tbk. 490 505 488 500 10 9,966,000 4,967,925,800 959 392.671 505 J 454,500 500 T/B 5,242,000 6 ADMF Adira Dinamika Multi Finance Tbk. 7,100 7,275 7,050 7,250 150 36,900 264,952,500 98 311.828 7,250 T/J 800 7,225 B 2,700 7 ADRO Adaro Energy Tbk. 1,130 1,160 1,130 1,140 10 53,909,400 61,710,801,000 4,677 103.636 1,145 J 295,800 1,140 T/B 3,804,100 8 AGII Aneka Gas Industri Tbk. 468 486 468 486 18 231,900 111,676,000 73 44.182 486 T/J 200 474 B 1,300 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 288 330 288 322 34 115,731,500 36,039,223,600 7,148 526.075 322 T/J 57,100 320 B 429,100 10 AGRS Bank IBK Indonesia Tbk. 177 185 184 184 7 600 110,500 2 167.273 179 J 5,000 167 B 500 11 AKRA AKR Corporindo Tbk. 2,510 2,630 2,520 2,610 100 14,480,600 37,060,289,000 1,785 2,080.162 2,620 J 22,400 2,610 T/B 893,400 12 AMAG Asuransi Multi Artha Guna Tbk. 192 193 189 189 -3 21,900 4,173,300 30 180.000 189 T/J 20,000 188 B 8,000 13 AMAR Bank Amar Indonesia Tbk. 290 318 290 308 18 13,900 4,223,800 22 177.011 308 T/J 11,400 292 B 1,900 14 AMFG Asahimas Flat Glass Tbk. 2,450 2,450 2,400 2,400 -50 5,300 12,820,000 7 97.959 2,680 J 100 2,400 T/B 5,000 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,040 2,040 2,040 2,040 0 300 612,000 3 107.368 2,060 J 3,000 2,040 T/B 200 16 AMRT Sumber Alfaria Trijaya Tbk. 660 675 655 675 15 53,000 35,598,500 110 1,722.422 675 T/J 39,900 665 B 4,500 17 ANJT Austindo Nusantara Jaya Tbk. 530 525 500 525 -5 17,200 8,757,500 6 43.750 530 J 4,100 500 B 6,200 18 ANTM Aneka Tambang Tbk. 720 735 715 730 10 42,231,400 30,745,571,500 5,472 481.308 730 T/J 670,800 725 B 3,414,000 19 APIC Pacific Strategic Financial Tbk. 805 825 805 815 10 34,808,100 28,246,272,000 2,759 866.874 815 T/J 225,900 810 B 21,600 20 APLN Agung Podomoro Land Tbk. 94 98 94 97 3 27,923,400 2,691,716,200 1,076 26.575 97 T/J 356,000 96 B 4,494,300 21 ARII Atlas Resources Tbk. 436 436 424 436 0 25,300 10,969,600 7 29.067 436 T/J 8,800 408 B 2,500 22 ARNA Arwana Citramulia Tbk. 448 448 444 448 0 689,400 307,110,000 30 3,044.926 448 T/J 1,000 444 B 5,600 23 ARTO Bank Jago Tbk. 2,820 2,870 2,820 2,870 50 123,700 354,028,000 44 14,464.268 2,870 T/J 36,500 2,860 B 5,400 24 ASMI Asuransi Kresna Mitra Tbk. 1,035 0 0 1,035 0 0 0 0 1,916.667 1,035 J 1,900 1,030 B 900 25 ASRI Alam Sutera Realty Tbk. 113 116 112 114 1 99,483,800 11,262,273,600 3,151 108.571 114 T/J 3,850,400 113 B 4,935,300 26 ASSA Adi Sarana Armada Tbk. 476 496 480 484 8 7,238,700 3,533,859,400 657 124.103 488 J 4,800 484 T/B 122,600 27 ATIC Anabatic Technologies Tbk. 600 570 560 560 -40 6,700 3,787,500 10 80.000 560 T/J 5,200 0 B 0 28 AUTO Astra Otoparts Tbk. 820 830 810 820 0 1,135,900 930,477,000 264 741.612 825 J 28,100 820 T/B 157,700 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,100 105,000 4 57.388 50 T/J 34,900,600 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 4,100 1,631,800 9 293.435 410 J 16,000 398 T/B 18,500 31 BALI Bali Towerindo Sentra Tbk. 890 900 900 900 10 3,900 3,510,000 5 1,125.000 925 J 1,000 0 B 0 32 BBKP Bank Bukopin Tbk. 212 230 210 222 10 302,991,800 66,898,790,000 6,488 66.570 224 J 2,031,800 222 T/B 9,813,000 33 BBMD Bank Mestika Dharma Tbk. 1,485 1,485 1,470 1,485 0 500 739,000 5 107.609 1,485 T/J 900 1,390 B 100 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,145 1,260 1,145 1,235 90 92,792,600 112,724,444,500 8,589 161.087 1,235 T/J 895,400 1,230 B 349,900 35 BBYB Bank Neo Commerce Tbk. 268 268 268 268 0 200 53,600 2 272.857 270 J 30,000 256 B 1,000 36 BCAP MNC Kapital Indonesia Tbk. 119 120 118 120 1 333,400 39,950,000 31 340.310 120 T/J 115,800 119 B 100,000 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 38 BDMN Bank Danamon Indonesia Tbk. 2,110 2,220 2,100 2,220 110 1,658,800 3,626,427,000 865 1.254 2,220 T/J 113,800 2,210 B 42,600 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 93,000 4,650,000 7 217.306 50 T/J 1,382,051,000 0 B 0 40 BELL Trisula Textile Industries Tbk. 146 147 146 147 1 3,927,900 576,047,200 270 490.000 147 T/J 154,300 146 B 158,000 41 BEST Bekasi Fajar Industrial Estate Tbk. 173 179 170 171 -2 283,512,300 49,302,035,400 7,482 100.588 172 J 1,096,000 171 T/B 11,464,600 42 BFIN BFI Finance Indonesia Tbk. 344 360 340 346 2 4,990,900 1,755,554,200 780 1,773.086 348 J 108,900 346 T/B 71,200 43 BHAT Bhakti Multi Artha Tbk. 488 496 486 490 2 134,112,200 65,685,155,400 2,281 475.728 492 J 16,200 488 B 266,900 44 BHIT MNC Investama Tbk. 50 50 50 50 0 10,600 530,000 4 146.220 50 T/J 93,634,900 0 B 0 45 BINA Bank Ina Perdana Tbk. 820 815 800 805 -15 2,017,700 1,622,356,500 62 454.813 805 T/J 111,400 800 B 400 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 108,300 5,415,000 6 35.714 50 T/J 80,410,500 0 B 0 47 BIRD Blue Bird Tbk. 850 895 850 870 20 1,868,100 1,640,229,500 356 13.385 870 T/J 275,500 865 B 53,200 48 BISI BISI International Tbk. 880 890 870 890 10 204,400 180,302,000 53 445.000 890 T/J 14,000 885 B 2,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 865 900 860 885 20 10,176,100 8,991,196,000 1,868 147.500 890 J 166,900 885 T/B 205,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 505 525 505 515 10 13,059,400 6,749,910,000 2,143 119.767 520 J 1,422,800 515 T/B 767,100 51 BKSL Sentul City Tbk. 50 50 50 50 0 2,500 125,000 8 3.455 50 T/J 164,819,500 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 71 71 71 71 0 21,000 1,491,000 2 162.919 70 J 1,000 68 B 800 53 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 174,347,600 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 5,000 2,910 B 100 55 BMAS Bank Maspion Indonesia Tbk. 276 268 260 264 -12 43,100 11,459,400 13 82.500 270 J 1,000 264 T/B 8,100 56 BMTR Global Mediacom Tbk. 210 220 210 214 4 100,099,700 21,456,407,000 6,339 174.182 214 T/J 10,178,100 212 B 1,977,400 57 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 99,999,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 705 730 705 720 15 3,316,500 2,382,703,500 788 5.316 725 J 113,700 720 T/B 186,500 59 BNII Bank Maybank Indonesia Tbk. 199 212 200 206 7 4,774,400 985,987,400 696 2.454 208 J 580,200 206 T/B 30,800 60 BNLI Bank Permata Tbk. 1,245 1,250 1,160 1,215 -30 426,100 513,154,000 186 13.229 1,215 T/J 11,000 1,210 B 4,000 61 BOGA Bintang Oto Global Tbk. 1,375 1,395 1,370 1,380 5 118,908,200 164,922,508,000 3,584 1,339.806 1,380 T/J 10,200 1,375 B 64,800 62 BOLT Garuda Metalindo Tbk. 540 0 0 540 0 0 0 0 98.182 590 J 900 545 B 10,000 63 BPFI Batavia Prosperindo Finance Tbk. 1,175 1,150 1,150 1,150 -25 42,000 48,300,000 1 1,226.405 1,200 J 14,000 1,150 T/B 900 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 4,710 J 100 4,060 B 100 66 BRIS Bank BRIsyariah Tbk. 725 785 710 770 45 399,270,800 303,217,732,500 25,408 150.980 770 T/J 3,487,900 765 B 2,428,800 67 BRMS Bumi Resources Minerals Tbk. 55 58 54 57 2 128,781,700 7,234,199,600 1,493 8.976 58 J 12,055,300 57 T/B 201,600 68 BSDE Bumi Serpong Damai Tbk. 725 765 730 755 30 41,274,400 30,819,820,000 1,626 147.893 755 T/J 80,400 750 B 2,611,200 69 BSIM Bank Sinarmas Tbk. 478 494 470 470 -8 2,600 1,237,400 15 320.559 470 T/J 1,100 454 B 100 70 BSSR Baramulti Suksessarana Tbk. 1,400 1,400 1,375 1,385 -15 17,000 23,509,000 31 71.026 1,380 J 600 1,375 B 2,800 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 0 100 5,000 1 383.083 50 T/J 10,317,000 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. 2,090 2,180 2,020 2,150 60 139,400 299,224,000 64 416.213 2,150 T/J 9,800 2,100 B 1,500 75 BTPS Bank BTPN Syariah Tbk. 3,040 3,130 2,970 3,090 50 10,802,600 33,095,133,000 3,664 316.923 3,090 T/J 50,800 3,080 B 32,500 76 BUKK Bukaka Teknik Utama Tbk. 730 730 730 730 0 2,200 1,606,000 7 123.729 735 J 500 710 B 2,000 77 BULL Buana Lintas Lautan Tbk. 280 294 280 292 12 195,333,500 55,552,474,800 5,662 28.555 292 T/J 1,579,500 290 B 753,100 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 6,328,600 316,430,000 128 2.902 50 T/J 219,675,300 0 B 0 79 BWPT Eagle High Plantations Tbk. 87 95 87 93 6 47,112,000 4,253,082,300 1,679 20.340 93 T/J 3,332,100 92 B 734,100 80 BYAN Bayan Resources Tbk. 12,650 0 0 12,650 0 0 0 0 218.103 12,650 J 8,800 0 B 0 81 CAMP Campina Ice Cream Industry Tbk. 258 272 254 260 2 2,540,200 670,279,800 672 78.788 260 T/J 26,900 258 B 381,400 82 CARE Metro Healthcare Indonesia Tbk. 368 384 362 362 -6 246,498,800 91,829,499,200 3,688 351.456 362 T/J 46,500 360 B 318,100 83 CASA Capital Financial Indonesia Tbk. 386 386 386 386 0 25,000 9,650,000 4 705.190 400 J 18,400 386 T/B 1,900 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,715 1,740 1,700 1,715 0 42,200 72,370,000 56 354.339 1,720 J 9,900 1,715 T/B 4,700 85 CENT Centratama Telekomunikasi Indonesia Tbk. 143 151 133 138 -5 96,241,100 13,785,553,100 6,065 883.200 139 J 10,000 138 T/B 359,700 86 CITA Cita Mineral Investindo Tbk. 2,000 0 0 2,000 0 0 0 0 7,257.421 2,000 J 1,000 1,980 B 500 87 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,925 J 1,500 0 B 0 88 CLEO Sariguna Primatirta Tbk. 442 460 440 442 0 9,244,100 4,138,666,400 1,377 1,921.739 442 T/J 294,400 440 B 186,900 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,100 1,130 1,085 1,110 10 263,800 290,380,500 70 106.214 1,110 T/J 400 1,105 B 500 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. 312 314 304 304 -8 27,500 8,579,000 5 153.408 312 J 900 306 B 10,500 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. 625 650 630 645 20 10,614,500 6,769,509,000 1,127 144.412 645 T/J 515,000 640 B 2,327,400 95 DAYA Duta Intidaya Tbk. 590 590 575 575 -15 22,600 13,311,500 4 321.050 555 J 500 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,610 0 0 1,610 0 0 0 0 3,231.504 1,610 J 700 1,595 B 900 97 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 338,778,500 0 B 0 98 DILD Intiland Development Tbk. 155 163 153 162 7 6,204,500 981,851,000 4,827 28.230 162 T/J 1,012,500 160 B 200 99 DIVA Distribusi Voucher Nusantara Tbk. 1,985 2,100 1,995 2,060 75 91,200 185,488,500 45 69.831 2,070 J 1,000 2,050 B 50,000 100 DLTA Delta Djakarta Tbk. 3,860 3,940 3,860 3,940 80 33,000 129,151,000 62 23,551.916 3,960 J 300 3,940 T/B 49,100 101 DMAS Puradelta Lestari Tbk. 214 218 210 214 0 24,632,100 5,305,690,800 1,310 101.905 216 J 117,300 214 T/B 6,884,600 102 DMMX Digital Mediatama Maxima Tbk. 163 179 163 167 4 881,400 148,786,900 211 72.609 167 T/J 3,300 166 B 20,300 103 DMND Diamond Food Indonesia Tbk. 890 895 865 895 5 31,700 28,180,500 25 97.814 895 T/J 1,700 890 B 700 104 DNAR Bank Oke Indonesia Tbk. 228 236 214 214 -14 11,300 2,428,200 11 194.545 220 J 200 0 B 0 105 DNET Indoritel Makmur Internasional Tbk. 3,300 3,340 3,260 3,320 20 4,200 13,907,000 14 2,916.399 3,310 J 3,000 3,300 B 1,000 106 DOID Delta Dunia Makmur Tbk. 218 226 212 222 4 31,219,900 6,906,399,200 1,463 300.552 224 J 358,900 222 T/B 3,078,200 107 DSNG Dharma Satya Nusantara Tbk. 446 474 442 472 26 15,301,500 7,055,044,000 1,246 127.568 474 J 189,500 472 T/B 58,600 108 DSSA Dian Swastatika Sentosa Tbk 14,950 16,500 13,975 16,475 1,525 2,200 34,220,000 14 1,098.333 16,475 T/J 8,200 16,400 B 100 109 DUTI Duta Pertiwi Tbk 3,410 3,410 3,410 3,410 0 100 341,000 1 342.955 3,410 T/J 2,700 3,260 B 200 110 DVLA Darya-Varia Laboratoria Tbk. 2,450 2,580 2,450 2,450 0 24,600 61,952,000 91 901.824 2,490 J 100 2,450 T/B 4,400 111 DWGL Dwi Guna Laksana Tbk. 199 208 187 195 -4 1,200 238,200 9 130.000 206 J 600 190 B 100 112 ELSA Elnusa Tbk. 194 204 195 200 6 32,353,000 6,441,604,000 1,779 50.000 200 T/J 412,000 199 B 3,424,700 113 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. 7,325 6,900 6,825 6,825 -500 400 2,745,000 4 947.917 6,900 J 400 0 B 0 115 EPMT Enseval Putera Megatrading Tbk. 1,835 1,835 1,780 1,830 -5 9,200 16,818,000 10 1,280.356 1,830 T/J 1,000 1,800 B 1,500 116 ERAA Erajaya Swasembada Tbk. 1,520 1,545 1,495 1,515 -5 21,398,400 32,346,792,000 2,958 151.500 1,520 J 64,800 1,515 T/B 1,740,000 117 ESSA Surya Esa Perkasa Tbk. 135 143 135 136 1 5,171,800 703,393,000 215 253.207 137 J 22,100 135 B 405,200 118 EXCL XL Axiata Tbk. 1,930 1,990 1,930 1,965 35 18,214,300 35,770,141,500 4,006 99.725 1,965 T/J 202,100 1,960 B 43,200 119 FAST Fast Food Indonesia Tbk. 935 935 925 930 -5 63,000 58,491,500 39 2,925.172 935 J 1,500 930 T/B 149,100 120 FASW Fajar Surya Wisesa Tbk. 6,800 6,700 6,700 6,700 -100 100 670,000 1 1,535.429 7,000 J 2,100 6,700 T/B 200 121 FILM MD Pictures Tbk. 185 204 178 190 5 20,748,700 4,002,139,300 2,680 90.476 190 T/J 23,300 189 B 205,300 122 FISH FKS Multi Agro Tbk. 2,400 0 0 2,400 0 0 0 0 1,920.000 2,600 J 100 2,400 B 200 123 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 450 J 200 396 B 500 124 FREN Smartfren Telecom Tbk. 71 81 70 77 6 588,131,100 44,820,520,800 10,327 4.278 78 J 7,893,500 77 T/B 2,540,600 125 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. 330 330 308 308 -22 3,200 1,026,600 9 36.667 328 J 4,600 308 T/B 1,800 127 GIAA Garuda Indonesia (Persero) Tbk. 210 226 210 220 10 13,521,200 2,945,613,000 1,349 29.574 222 J 731,300 220 T/B 771,300 128 GJTL Gajah Tunggal Tbk. 408 428 404 416 8 3,974,500 1,658,048,400 647 81.671 422 J 25,100 416 T/B 196,200 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 68 85 67 83 15 78,769,900 6,429,627,900 1,476 20.750 83 T/J 1,443,500 82 B 19,600 130 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,850 J 100 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,250 1,205 1,250 5 428,600 526,645,500 122 97.276 1,250 T/J 10,700 1,235 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 84.386 149 J 3,300 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,360 3,360 3,270 3,300 -60 823,700 2,721,033,000 208 89.189 3,300 T/J 9,500 3,290 B 1,000 135 HERO Hero Supermarket Tbk. 805 815 800 810 5 7,200 5,815,500 22 1,690.741 815 J 6,800 800 B 1,500 136 HEXA Hexindo Adiperkasa Tbk. 3,580 3,650 3,520 3,610 30 1,508,900 5,419,808,000 1,215 1,105.125 3,620 J 9,400 3,610 T/B 33,500 137 HITS Humpuss Intermoda Transportasi Tbk. 500 545 498 500 0 500 254,300 5 769.231 500 T/J 2,200 484 B 100 138 HOKI Buyung Poetra Sembada Tbk. 720 750 720 745 25 11,941,800 8,797,759,000 662 240.323 750 J 867,400 745 T/B 228,200 139 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. 196 197 192 194 -2 1,512,400 294,504,900 273 64.667 195 J 98,200 194 T/B 111,200 141 HRUM Harum Energy Tbk. 1,625 1,650 1,615 1,620 -5 1,060,000 1,730,423,000 462 31.154 1,625 J 10,000 1,620 T/B 14,700 142 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,750 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 123 129 117 122 -1 44,400 5,545,200 39 116.190 124 J 200 122 T/B 16,300 144 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. 595 680 595 650 55 19,018,600 12,256,993,000 2,090 91.485 650 T/J 78,700 645 B 327,700 146 IMJS Indomobil Multi Jasa Tbk. 226 246 218 232 6 11,683,700 2,769,415,400 996 46.400 234 J 479,600 232 T/B 14,500 147 IMPC Impack Pratama Industri Tbk. 1,245 1,255 1,240 1,255 10 802,600 1,003,394,000 85 330.263 1,260 J 72,800 1,245 B 2,500 148 INAF Indofarma Tbk. 2,330 2,910 2,230 2,910 580 12,700,600 34,927,822,000 4,933 1,164.000 0 J 0 2,910 T/B 5,623,900 149 INCO Vale Indonesia Tbk. 3,510 3,650 3,450 3,620 110 9,233,900 33,052,978,000 2,254 1,477.551 3,620 T/J 147,600 3,610 B 17,300 150 INDR Indo-Rama Synthetics Tbk. 2,160 2,170 2,170 2,170 10 1,400 3,038,000 5 292.260 2,200 J 11,900 2,170 T/B 1,800 151 INDS Indospring Tbk. 1,910 1,920 1,785 1,870 -40 3,100 5,649,000 12 175.312 1,870 T/J 900 1,820 B 400 152 INDY Indika Energy Tbk. 905 925 900 925 20 8,249,700 7,562,204,500 1,243 31.356 925 T/J 9,400 920 B 65,500 153 INKP Indah Kiat Pulp & Paper Tbk. 9,075 9,225 9,000 9,100 25 4,954,100 45,063,990,000 2,875 468.910 9,100 T/J 117,800 9,075 B 243,100 154 INPP Indonesian Paradise Property Tbk. 700 695 695 695 -5 100 69,500 1 661.905 695 T/J 9,400 655 B 1,000 155 INPS Indah Prakasa Sentosa Tbk. 1,280 1,450 1,250 1,450 170 624,400 806,630,000 270 525.362 1,450 T/J 300 1,300 B 700 156 INRU Toba Pulp Lestari Tbk. 780 800 780 800 20 3,800 3,008,000 3 8.122 820 J 2,000 800 T/B 44,400 157 INTP Indocement Tunggal Prakarsa Tbk. 10,600 10,900 10,625 10,900 300 1,437,800 15,501,462,500 1,757 436.000 10,900 T/J 27,000 10,850 B 100 158 IPCM Jasa Armada Indonesia Tbk. 230 232 224 232 2 90,000 20,785,800 38 61.053 234 J 172,800 232 T/B 2,100 159 IPTV MNC Vision Networks Tbk. 282 284 276 280 -2 11,367,300 3,201,800,400 298 116.667 282 J 373,500 280 T/B 15,400 160 ISAT Indosat Tbk. 1,930 1,980 1,915 1,945 15 3,515,900 6,871,252,000 1,710 138.929 1,950 J 37,700 1,945 T/B 865,200 161 ITMG Indo Tambangraya Megah Tbk. 8,050 8,225 8,100 8,175 125 1,024,700 8,372,322,500 1,470 58.393 8,200 J 42,000 8,175 T/B 16,700 162 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 6,200 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 1,500 660,000 4 249.589 446 J 1,000 440 T/B 9,600 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 20,000 6,800,000 1 281.417 340 T/J 171,000 338 B 15,800 166 JPFA Japfa Comfeed Indonesia Tbk. 1,075 1,120 1,075 1,115 40 10,961,700 12,131,768,500 1,613 304.811 1,120 J 436,600 1,115 T/B 38,700 167 JRPT Jaya Real Property Tbk. 408 416 408 416 8 433,600 178,379,200 75 400.000 418 J 2,900 416 T/B 313,600 168 JSMR Jasa Marga (Persero) Tbk. 3,250 3,440 3,240 3,430 180 15,737,500 52,911,688,000 5,250 202.264 3,430 T/J 663,900 3,420 B 56,500 169 JSPT Jakarta Setiabudi Internasional Tbk. 985 0 0 985 0 0 0 0 212.138 995 J 2,100 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. 900 905 900 905 5 123,800 111,422,500 18 2,011.111 905 T/J 43,800 895 B 18,400 171 KAEF Kimia Farma Tbk. 2,310 2,880 2,280 2,880 570 58,351,900 160,094,534,000 14,459 2,880.000 0 J 0 2,880 T/B 16,018,100 172 KBAG Karya Bersama Anugerah Tbk. 77 97 77 96 19 235,438,900 21,248,823,300 4,642 96.000 97 J 3,117,400 96 T/B 6,816,600 173 KBLI KMI Wire & Cable Tbk. 288 320 290 320 32 4,200,100 1,300,454,800 322 38.883 320 T/J 1,579,200 300 B 6,000 174 KEEN Kencana Energi Lestari Tbk. 290 308 290 298 8 2,323,900 692,493,600 106 75.253 300 J 54,800 298 T/B 71,400 175 KEJU Mulia Boga Raya Tbk. 1,280 1,300 1,250 1,255 -25 184,000 232,294,500 141 167.333 1,260 J 4,000 1,255 T/B 3,400 176 KIJA Kawasan Industri Jababeka Tbk. 159 171 158 166 7 11,002,700 1,833,353,500 2,517 5.759 167 J 5,000 166 T/B 472,800 177 KINO Kino Indonesia Tbk. 2,800 2,900 2,790 2,850 50 100,200 286,658,000 40 75.000 2,860 J 2,800 2,840 B 13,700 178 KMTR Kirana Megatara Tbk. 300 302 296 300 0 63,500 19,069,800 15 65.502 312 J 200 300 T/B 1,300 179 KOTA DMS Propertindo Tbk. 595 605 590 605 10 8,571,400 5,110,718,500 508 302.500 605 T/J 141,100 600 B 135,700 180 KPIG MNC Land Tbk. 102 103 100 102 0 1,447,800 146,791,300 67 219.482 103 J 434,900 101 B 201,100 181 KRAS Krakatau Steel (Persero) Tbk. 286 306 286 302 16 38,427,500 11,512,469,400 2,345 37.545 304 J 2,650,800 302 T/B 30,200 182 KREN Kresna Graha Investama Tbk. 99 103 94 100 1 16,791,000 1,667,140,400 985 1,040.366 101 J 299,800 100 T/B 127,400 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,960 4,910 4,910 4,910 -50 100 491,000 1 81.157 5,200 J 600 4,820 B 200 184 LINK Link Net Tbk. 1,815 1,840 1,810 1,825 10 746,100 1,363,439,500 839 114.062 1,825 T/J 30,300 1,820 B 98,300 185 LPCK Lippo Cikarang Tbk 760 780 755 770 10 257,300 197,015,000 127 86.815 770 T/J 45,600 765 B 10,600 186 LPKR Lippo Karawaci Tbk. 119 124 119 122 3 30,818,700 3,717,576,200 1,490 39.396 122 T/J 844,300 121 B 10,000 187 LPPF Matahari Department Store Tbk. 1,040 1,065 1,020 1,045 5 4,638,900 4,857,152,500 895 23.680 1,050 J 160,300 1,045 T/B 86,500 188 LSIP PP London Sumatra Indonesia Tbk. 885 925 880 925 40 26,895,000 24,372,939,500 2,450 238.710 925 T/J 880,800 920 B 238,800 189 MAIN Malindo Feedmill Tbk. 500 525 496 515 15 5,082,200 2,591,401,700 651 292.614 515 T/J 118,100 510 B 155,200 190 MAPA Map Aktif Adiperkasa Tbk. 2,010 2,030 1,925 2,010 0 331,100 666,861,500 58 95.714 2,010 T/J 80,200 2,000 B 200 191 MAPB MAP Boga Adiperkasa Tbk. 1,200 1,200 1,200 1,200 0 200 240,000 2 71.429 1,290 J 2,500 1,155 B 200 192 MAPI Mitra Adiperkasa Tbk. 560 595 555 580 20 12,762,500 7,447,028,000 1,061 930.755 585 J 128,900 580 T/B 2,407,200 193 MARK Mark Dynamics Indonesia Tbk. 760 785 755 780 20 3,003,800 2,319,550,000 349 1,560.000 780 T/J 13,800 775 B 7,000 194 MASA Multistrada Arah Sarana Tbk. 570 590 550 560 -10 400 225,000 4 398.180 590 J 6,900 560 T/B 1,200 195 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. 2,000 2,060 2,020 2,030 30 131,100 266,912,000 134 156.154 2,040 J 9,300 2,030 T/B 600 197 MCAS M Cash Integrasi Tbk. 1,835 2,010 1,835 1,975 140 442,100 865,862,000 264 142.599 1,975 T/J 7,000 1,970 B 5,500 198 MCOR Bank China Construction Bank Indonesia Tbk. 104 110 103 110 6 3,540,500 378,675,300 370 98.662 111 J 470,900 110 T/B 83,300 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,836,300 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,530 1,565 1,530 1,555 25 45,581,600 70,397,228,000 6,993 405.484 1,555 T/J 629,200 1,550 B 69,200 201 MEDC Medco Energi Internasional Tbk. 360 376 360 372 12 114,191,100 42,120,483,600 4,243 772.505 374 J 566,300 372 T/B 369,000 202 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,200 J 300 6,875 B 300 203 MERK Merck Tbk. 2,810 2,950 2,800 2,900 90 41,900 119,792,000 63 7,646.268 2,900 T/J 500 2,860 B 5,900 204 META Nusantara Infrastructure Tbk. 102 106 103 105 3 122,800 12,873,300 26 31.811 105 T/J 24,800 104 B 3,700 205 MFIN Mandala Multifinance Tbk. 1,030 1,070 1,070 1,070 40 15,000 16,050,000 3 1,097.436 1,070 T/J 38,700 1,030 B 100 206 MGRO Mahkota Group Tbk. 795 805 790 795 0 2,806,900 2,248,524,000 491 353.333 795 T/J 125,600 790 B 28,600 207 MIDI Midi Utama Indonesia Tbk. 1,300 1,350 1,310 1,310 10 200 266,000 2 476.364 1,420 J 100 1,315 B 1,200 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,440 2,360 2,410 40 23,857,200 56,820,316,000 1,423 141.891 2,420 J 3,900 2,410 T/B 34,100 209 MKPI Metropolitan Kentjana Tbk. 18,500 20,000 18,600 20,000 1,500 1,200 23,065,000 8 952.381 21,475 J 100 20,000 T/B 100 210 MLBI Multi Bintang Indonesia Tbk. 8,250 8,350 8,300 8,350 100 116,500 972,515,000 20 53,184.713 8,350 T/J 116,600 8,325 B 4,200 211 MLPT Multipolar Technology Tbk. 565 580 565 575 10 43,400 24,834,500 58 119.792 580 J 4,200 570 B 11,500 212 MMLP Mega Manunggal Property Tbk. 280 290 278 280 0 12,958,100 3,656,986,600 1,278 47.863 280 T/J 1,210,300 278 B 722,400 213 MNCN Media Nusantara Citra Tbk. 705 725 705 715 10 55,342,200 39,579,690,500 3,167 79.444 715 T/J 3,484,100 710 B 2,328,200 214 MOLI Madusari Murni Indah Tbk. 950 950 900 950 0 20,700 19,493,500 13 163.793 950 T/J 4,700 900 B 100 215 MPMX Mitra Pinasthika Mustika Tbk. 380 392 380 388 8 1,570,600 608,193,800 386 25.867 388 T/J 9,933,800 386 B 41,300 216 MPRO Maha Properti Indonesia Tbk. 820 810 810 810 -10 100 81,000 1 736.364 810 T/J 800 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,000 0 0 4,000 0 0 0 0 362.817 4,000 J 200 3,740 B 100 218 MSIN MNC Studios International Tbk. 270 290 262 282 12 386,900 107,270,800 96 56.400 282 T/J 15,300 280 B 10,000 219 MSKY MNC Sky Vision Tbk. 930 900 900 900 -30 600 540,000 1 59.211 900 T/J 5,800 0 B 0 220 MTDL Metrodata Electronics Tbk. 1,585 1,610 1,585 1,605 20 866,900 1,385,179,000 194 2,889.393 1,615 J 18,100 1,605 T/B 1,900 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 614,133,800 0 B 0 222 MTLA Metropolitan Land Tbk. 402 408 400 400 -2 11,200 4,489,200 8 168.173 400 T/J 300 392 B 1,000 223 MYOH Samindo Resources Tbk. 1,140 1,130 1,110 1,125 -15 261,200 293,775,000 22 133.996 1,125 T/J 61,700 1,105 B 100 224 MYOR Mayora Indah Tbk. 2,370 2,430 2,330 2,420 50 2,457,000 5,897,334,000 1,429 12,106.053 2,420 T/J 116,900 2,410 B 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. 440 462 442 446 6 123,366,400 55,261,847,000 3,679 433.010 446 T/J 341,100 444 B 186,900 228 NFCX NFC Indonesia Tbk. 1,810 1,815 1,690 1,770 -40 21,000 37,404,500 18 95.676 1,825 J 500 1,810 B 1,000 229 NIKL Pelat Timah Nusantara Tbk. 590 735 590 735 145 23,802,900 16,454,997,500 5,358 226.154 0 J 0 735 T/B 871,400 230 NIRO City Retail Developments Tbk. 143 145 141 145 2 748,200 108,488,600 11 138.095 150 J 50,000 134 B 1,000 231 NISP Bank OCBC NISP Tbk. 725 725 710 720 -5 46,400 33,477,500 29 872.473 750 J 4,900 720 T/B 700 232 NOBU Bank Nationalnobu Tbk. 850 850 830 850 0 600 508,000 2 226.667 850 T/J 2,300 830 B 500 233 PALM Provident Agro Tbk. 258 254 254 254 -4 1,900 482,600 6 69.424 254 T/J 500 252 B 200 234 PBID Panca Budi Idaman Tbk. 870 890 860 885 15 246,100 212,981,000 55 104.118 885 T/J 2,700 870 B 1,000 235 PBRX Pan Brothers Tbk. 210 220 212 216 6 82,100 17,894,800 25 382.301 216 T/J 20,800 214 B 6,200 236 PBSA Paramita Bangun Sarana Tbk. 470 470 438 440 -30 800 366,800 4 36.667 442 J 100 440 T/B 400 237 PGAS Perusahaan Gas Negara Tbk. 960 1,000 960 995 35 138,126,700 135,704,258,500 7,752 331.667 995 T/J 2,534,800 990 B 1,563,400 238 PGUN Pradiksi Gunatama Tbk. 300 300 286 300 0 69,300 20,754,800 17 260.870 304 J 10,000 300 T/B 20,000 239 PLIN Plaza Indonesia Realty Tbk. 2,740 2,700 2,550 2,550 -190 17,900 45,710,000 22 1,058.135 2,600 J 99,900 2,550 T/B 2,300 240 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 100,000 12,500,000 1 100.000 129 J 2,000 125 T/B 100,200 241 PNBN Bank Pan Indonesia Tbk 730 755 730 745 15 1,531,300 1,141,064,000 133 1,240.426 745 T/J 154,500 740 B 722,800 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,183,800 59,190,000 16 50.000 50 T/J 13,292,000 0 B 0 243 PNIN Paninvest Tbk. 695 705 690 690 -5 116,500 80,739,500 55 733.730 700 J 19,600 690 T/B 600 244 PNLF Panin Financial Tbk. 175 182 175 180 5 19,838,800 3,547,467,500 875 194.553 181 J 812,300 180 T/B 953,400 245 POLI Pollux Investasi Internasional Tbk. 1,015 1,020 985 1,010 -5 30,300 30,600,000 22 61.774 1,015 J 13,100 1,010 T/B 100 246 POLL Pollux Properti Indonesia Tbk. 10,150 0 0 10,150 0 0 0 0 1,650.407 0 J 0 0 B 0 247 PORT Nusantara Pelabuhan Handal Tbk. 490 480 470 470 -20 7,500 3,529,000 10 87.850 470 T/J 15,200 0 B 0 248 POWR Cikarang Listrindo Tbk. 570 580 565 580 10 2,046,500 1,176,809,000 392 38.667 580 T/J 1,464,900 575 B 788,000 249 PPRE PP Presisi Tbk. 133 137 133 136 3 9,525,400 1,286,889,400 2,067 31.628 136 T/J 87,000 135 B 32,700 250 PPRO PP Properti Tbk. 50 50 50 50 0 849,600 42,480,000 99 108.108 50 T/J 65,754,900 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,940 2,970 2,950 2,950 10 700 2,070,000 6 45.385 2,960 J 100 2,950 T/B 600 252 PRIM Royal Prima Tbk. 228 250 218 246 18 70,900 16,979,600 31 49.200 228 J 400 220 B 10,000 253 PSAB J Resources Asia Pasifik Tbk. 184 192 184 191 7 19,685,400 3,713,816,700 1,737 619.667 192 J 644,900 191 T/B 7,359,200 254 PSGO Palma Serasih Tbk. 115 123 107 114 -1 160,100 17,730,300 65 108.571 114 T/J 12,300 110 B 100 255 PTBA Bukit Asam Tbk. 1,950 1,995 1,945 1,990 40 11,710,500 23,174,105,000 3,031 1,730.435 1,995 J 227,300 1,990 T/B 55,200 256 PTPP PP (Persero) Tbk. 810 845 810 840 30 24,565,000 20,460,945,500 2,717 157.895 840 T/J 209,600 835 B 269,400 257 PTPW Pratama Widya Tbk. 1,140 1,215 1,140 1,205 65 2,631,600 3,110,117,500 719 185.385 1,205 T/J 7,300 1,200 B 34,000 258 PTRO Petrosea Tbk. 1,520 1,655 1,530 1,640 120 1,180,400 1,900,069,500 608 1,312.000 1,640 T/J 48,600 1,635 B 2,200 259 PTSN Sat Nusapersada Tbk 198 206 191 200 2 1,738,500 346,250,200 301 103.448 202 J 143,900 200 T/B 100,100 260 PWON Pakuwon Jati Tbk. 344 350 342 346 2 110,776,000 38,294,081,200 5,701 1,333.899 346 T/J 8,536,800 344 B 5,648,500 261 PZZA Sarimelati Kencana Tbk. 585 610 590 590 5 1,062,900 633,908,500 246 53.636 595 J 1,700 590 T/B 75,100 262 RALS Ramayana Lestari Sentosa Tbk. 555 570 555 565 10 2,944,200 1,660,033,000 756 353.125 570 J 147,200 565 T/B 710,200 263 RDTX Roda Vivatex Tbk 6,300 6,225 6,225 6,225 -75 5,000 31,125,000 1 327.944 6,225 T/J 100 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. 440 444 436 440 0 496,800 219,356,800 86 269.939 440 T/J 1,500 438 B 1,000 266 RMBA Bentoel Internasional Investama Tbk. 430 478 402 428 -2 57,200 24,182,400 65 3,348.983 430 J 200 408 B 2,100 267 ROTI Nippon Indosari Corpindo Tbk. 1,205 1,250 1,205 1,215 10 274,300 339,131,000 68 476.471 1,220 J 13,100 1,215 T/B 157,400 268 SAMF Saraswanti Anugerah Makmur Tbk. 382 402 384 386 4 7,100 2,729,800 9 321.667 388 J 5,000 386 T/B 1,000 269 SAPX Satria Antaran Prima Tbk. 2,200 0 0 2,200 0 0 0 0 880.000 2,200 J 37,400 2,060 B 100 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,200 10,000 10,200 0 1,200 12,120,000 6 6,580.645 10,200 T/J 400 9,900 B 500 271 SCMA Surya Citra Media Tbk. 1,145 1,165 1,125 1,160 15 12,913,700 14,869,910,000 1,330 524.761 1,165 J 77,900 1,160 T/B 4,528,200 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 800 800 0 500 400,000 1 894.805 800 T/J 6,700 750 B 300 273 SFAN Surya Fajar Capital Tbk. 945 955 945 955 10 1,017,300 968,709,500 144 507.979 955 T/J 1,400 950 B 17,100 274 SGRO Sampoerna Agro Tbk. 1,435 1,460 1,400 1,460 25 34,000 48,983,000 53 62.393 1,460 T/J 6,900 1,450 B 700 275 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. 540 550 540 550 10 550,300 301,257,500 129 392.857 555 J 40,300 545 B 7,000 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 730 760 725 755 25 19,536,500 14,575,026,000 4,539 261.219 755 T/J 705,000 750 B 96,600 278 SILO Siloam International Hospitals Tbk. 4,450 4,520 4,460 4,510 60 593,200 2,668,347,000 100 51.222 4,540 J 1,000 4,510 T/B 30,400 279 SIMP Salim Ivomas Pratama Tbk. 288 306 290 306 18 8,873,200 2,645,178,000 829 27.818 306 T/J 202,400 304 B 253,200 280 SIPD Sierad Produce Tbk. 1,120 1,200 1,055 1,200 80 167,900 200,648,000 26 1.333 1,200 T/J 4,600 1,195 B 300 281 SKLT Sekar Laut Tbk. 1,350 0 0 1,350 0 0 0 0 113.024 1,500 J 100 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 4,910 4,970 4,890 4,930 20 97,300 480,028,000 18 4,286.957 5,100 J 500 4,910 B 300 283 SMAR Smart Tbk. 2,900 2,890 2,820 2,890 -10 400 1,149,000 4 954.867 2,890 T/J 2,900 2,830 B 100 284 SMBR Semen Baturaja (Persero) Tbk. 410 505 410 500 90 187,300,800 89,578,214,700 15,619 89.286 500 T/J 1,342,600 498 B 801,400 285 SMCB Solusi Bangun Indonesia Tbk. 965 985 950 985 20 6,100 5,860,500 15 1,189.614 985 T/J 10,800 960 B 500 286 SMRA Summarecon Agung Tbk. 520 540 520 535 15 29,949,300 15,918,568,000 1,729 879.067 535 T/J 913,900 530 B 1,505,000 287 SMSM Selamat Sempurna Tbk. 1,160 1,165 1,130 1,150 -10 2,467,800 2,832,310,000 716 3,071.663 1,150 T/J 11,200 1,145 B 200 288 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. 456 454 426 442 -14 145,600 63,271,800 52 38.103 442 T/J 99,700 436 B 100 290 SQMI Wilton Makmur Indonesia Tbk. 168 174 163 166 -2 24,410,600 4,119,796,800 2,053 94.330 166 T/J 160,100 165 B 348,400 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 126 135 128 135 9 10,100 1,293,500 4 144.075 135 T/J 750,400 134 B 100 292 SRIL Sri Rejeki Isman Tbk. 189 197 189 196 7 18,733,100 3,616,451,500 1,206 81.667 197 J 436,800 196 T/B 2,374,500 293 SRTG Saratoga Investama Sedaya Tbk. 3,050 3,100 2,930 3,100 50 68,600 206,643,000 81 56.364 3,140 J 1,000 3,060 B 200 294 SSIA Surya Semesta Internusa Tbk. 422 434 418 430 8 77,960,000 33,275,702,800 3,561 176.410 432 J 237,300 430 T/B 5,310,700 295 SSMS Sawit Sumbermas Sarana Tbk. 790 805 790 795 5 218,100 173,937,500 320 118.657 800 J 167,000 795 T/B 17,100 296 STTP Siantar Top Tbk. 7,000 7,000 7,000 7,000 0 200 1,400,000 1 4,136.382 8,000 J 100 6,625 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 4,200 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. 50 52 50 50 0 1,526,200 77,384,100 117 456.830 51 J 155,600 50 T/B 1,182,600 301 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 62,867,000 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,325 1,360 1,335 1,350 25 55,336,200 74,697,150,000 2,367 333.333 1,355 J 182,400 1,350 T/B 9,600 303 TBLA Tunas Baru Lampung Tbk. 720 745 715 740 20 2,497,000 1,829,228,000 414 168.507 745 J 85,300 740 T/B 40,600 304 TCID Mandom Indonesia Tbk. 6,475 6,450 6,450 6,450 -25 1,000 6,450,000 2 632.651 6,475 J 1,400 6,450 T/B 100 305 TCPI Transcoal Pacific Tbk. 4,990 5,250 4,990 5,175 185 11,233,900 57,125,575,000 8,862 3,750.000 5,200 J 33,800 5,175 T/B 19,400 306 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 0 J 0 0 B 0 307 TFCO Tifico Fiber Indonesia Tbk. 510 510 476 476 -34 15,900 7,657,600 12 107.868 476 T/J 6,400 0 B 0 308 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,500 J 200 7,600 B 100 309 TINS Timah Tbk. 680 695 655 675 -5 44,502,100 30,023,012,500 2,508 344.921 680 J 1,246,000 675 T/B 2,794,000 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,100 6,250 6,100 6,200 100 2,554,300 15,811,877,500 1,348 383.335 6,200 T/J 17,200 6,175 B 158,300 311 TOBA TBS Energi Utama Tbk. 428 430 402 402 -26 174,100 74,021,800 15 84.831 400 J 78,000 0 B 0 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 500 25,000 2 80.475 50 T/J 22,505,400 0 B 0 313 TOTL Total Bangun Persada Tbk. 262 268 262 266 4 1,569,200 416,632,800 176 95.606 266 T/J 62,000 264 B 45,100 314 TOTO Surya Toto Indonesia Tbk. 208 208 204 204 -4 21,700 4,476,000 11 661.758 210 J 30,100 204 T/B 154,200 315 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. 222 224 220 224 2 11,842,300 2,639,556,400 303 112.000 226 J 386,300 222 B 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. 390 390 390 390 0 19,300 7,527,000 2 232.641 396 J 100 390 T/B 20,700 319 TSPC Tempo Scan Pacific Tbk. 1,285 1,345 1,285 1,335 50 227,100 301,347,000 167 238.155 1,340 J 1,100 1,330 B 6,900 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,595 1,490 1,485 1,485 -110 9,700 14,405,000 27 38.571 1,485 T/J 481,100 0 B 0 321 TURI Tunas Ridean Tbk. 1,305 1,350 1,350 1,350 45 152,500 205,875,000 10 3,000.000 1,360 J 1,800 1,280 B 12,000 322 UCID Uni-Charm Indonesia Tbk. 1,460 1,480 1,460 1,470 10 70,600 103,683,500 39 98.000 1,480 J 11,700 1,470 T/B 1,900 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,700 1,720 1,685 1,705 5 686,800 1,172,540,500 368 3,305.801 1,710 J 58,700 1,705 T/B 200 324 UNIC Unggul Indah Cahaya Tbk. 3,600 3,630 3,360 3,630 30 4,100 14,145,000 7 134.441 3,630 T/J 200 3,440 B 200 325 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. 155 163 155 160 5 12,878,300 2,052,690,100 771 55.172 161 J 100 160 T/B 142,700 327 WIKA Wijaya Karya (Persero) Tbk. 1,060 1,115 1,065 1,115 55 13,040,800 14,253,771,000 2,147 286.593 1,115 T/J 53,100 1,110 B 187,100 328 WOOD Integra Indocabinet Tbk. 370 380 362 368 -2 22,992,700 8,535,198,200 1,314 141.538 368 T/J 9,051,100 366 B 101,900 329 WSBP Waskita Beton Precast Tbk. 138 143 139 142 4 18,884,000 2,668,606,100 1,164 28.980 142 T/J 1,289,800 141 B 750,500 330 WSKT Waskita Karya (Persero) Tbk. 490 520 486 505 15 55,456,700 27,857,145,400 3,453 136.302 510 J 615,300 505 T/B 3,263,500 331 WTON Wijaya Karya Beton Tbk. 230 234 228 234 4 2,702,500 626,509,400 362 39.661 234 T/J 1,427,300 232 B 734,500 332 ZINC Kapuas Prima Coal Tbk. 128 132 126 129 1 494,652,500 63,573,835,700 6,740 459.877 129 T/J 5,197,400 128 B 7,998,700 Total 6,051,050,500 3,008,880,444,100 352,878 3,522,812,900 170,576,000 Jakarta, 25 September 2020 Trading Division