List of Securities Quotation: IDX SMC Composite Date: Monday, 28 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. 9,975 10,150 9,800 9,825 -150 1,280,600 12,732,220,000 1,647 798.158 9,850 J 2,300 9,825 T/B 19,400 2 ABDA Asuransi Bina Dana Arta Tbk. 6,600 6,600 6,600 6,600 0 100 660,000 1 1,506.784 6,600 T/J 100 0 B 0 3 ABMM ABM Investama Tbk. 855 855 810 820 -35 2,300 1,885,000 10 21.867 855 J 2,500 820 T/B 600 4 ACES Ace Hardware Indonesia Tbk. 1,570 1,610 1,530 1,595 25 26,529,300 42,140,841,000 6,810 1,945.122 1,595 T/J 84,800 1,590 B 300 5 ADHI Adhi Karya (Persero) Tbk. 500 510 496 505 5 5,151,800 2,585,327,900 801 396.598 510 J 643,000 505 T/B 100,700 6 ADMF Adira Dinamika Multi Finance Tbk. 7,250 7,375 7,150 7,175 -75 36,900 265,660,000 93 308.602 7,225 J 1,000 7,175 T/B 3,000 7 ADRO Adaro Energy Tbk. 1,140 1,155 1,125 1,130 -10 26,949,400 30,566,020,500 3,810 102.727 1,135 J 27,500 1,130 T/B 972,200 8 AGII Aneka Gas Industri Tbk. 486 510 480 510 24 782,200 389,439,100 178 46.364 515 J 20,000 510 T/B 487,600 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 322 334 312 314 -8 43,114,200 13,821,205,200 3,060 513.005 316 J 547,900 314 T/B 2,955,500 10 AGRS Bank IBK Indonesia Tbk. 184 183 180 180 -4 1,100 199,800 3 163.636 180 T/J 1,200 0 B 0 11 AKRA AKR Corporindo Tbk. 2,610 2,650 2,590 2,600 -10 9,635,700 25,253,881,000 1,566 2,072.192 2,600 T/J 343,900 2,590 B 35,800 12 AMAG Asuransi Multi Artha Guna Tbk. 189 196 189 195 6 53,500 10,214,700 16 185.714 195 T/J 3,000 190 B 9,200 13 AMAR Bank Amar Indonesia Tbk. 308 316 296 300 -8 684,300 205,998,800 25 172.414 308 J 164,500 300 T/B 26,300 14 AMFG Asahimas Flat Glass Tbk. 2,400 0 0 2,400 0 0 0 0 97.959 2,400 J 600 2,320 B 3,300 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,040 2,070 2,040 2,070 30 74,300 153,323,000 39 108.947 2,070 T/J 100 2,020 B 1,100 16 AMRT Sumber Alfaria Trijaya Tbk. 675 685 670 675 0 51,000 34,412,000 82 1,722.422 675 T/J 343,400 670 B 15,900 17 ANJT Austindo Nusantara Jaya Tbk. 525 0 0 525 0 0 0 0 43.750 560 J 4,200 500 B 1,000 18 ANTM Aneka Tambang Tbk. 730 740 715 725 -5 23,365,500 16,935,309,500 3,358 478.011 725 T/J 953,300 720 B 923,100 19 APIC Pacific Strategic Financial Tbk. 815 820 800 815 0 34,768,100 28,299,096,500 2,266 866.874 815 T/J 33,000 810 B 2,300 20 APLN Agung Podomoro Land Tbk. 97 99 97 98 1 23,943,300 2,345,127,800 695 26.849 98 T/J 706,900 97 B 4,068,400 21 ARII Atlas Resources Tbk. 436 434 424 434 -2 48,800 20,943,200 11 28.933 434 T/J 18,400 424 B 400 22 ARNA Arwana Citramulia Tbk. 448 448 440 446 -2 334,500 148,615,800 23 3,031.333 446 T/J 1,225,200 440 B 7,200 23 ARTO Bank Jago Tbk. 2,870 2,880 2,850 2,860 -10 117,900 337,654,000 50 14,413.870 2,860 T/J 5,000 2,850 B 5,900 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. 114 116 112 113 -1 72,597,200 8,249,305,000 1,956 107.619 114 J 2,463,100 113 T/B 44,975,000 26 ASSA Adi Sarana Armada Tbk. 484 496 476 480 -4 7,102,500 3,439,126,400 488 123.077 482 J 69,000 480 T/B 250,200 27 ATIC Anabatic Technologies Tbk. 560 580 525 580 20 9,600 5,108,500 12 82.857 575 J 2,500 560 B 100 28 AUTO Astra Otoparts Tbk. 820 835 815 825 5 359,200 294,795,500 125 746.134 825 T/J 26,400 820 B 35,800 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 200 10,000 1 57.388 50 T/J 29,791,800 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 398 396 396 -2 31,900 12,695,200 7 291.960 400 J 10,000 396 T/B 33,100 31 BALI Bali Towerindo Sentra Tbk. 900 950 900 950 50 5,900 5,435,000 9 1,187.500 1,000 J 10,000 850 B 1,000 32 BBKP Bank Bukopin Tbk. 222 232 218 222 0 107,304,000 24,054,326,800 3,168 66.570 222 T/J 3,714,000 220 B 6,422,700 33 BBMD Bank Mestika Dharma Tbk. 1,485 0 0 1,485 0 0 0 0 107.609 1,495 J 1,800 1,390 B 100 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,235 1,275 1,185 1,200 -35 73,704,800 89,922,292,000 6,424 156.522 1,205 J 301,400 1,200 T/B 2,291,100 35 BBYB Bank Neo Commerce Tbk. 268 286 268 274 6 568,300 154,595,600 25 278.966 274 T/J 12,800 270 B 1,000 36 BCAP MNC Kapital Indonesia Tbk. 120 120 115 119 -1 1,425,600 167,980,800 156 337.474 120 J 333,700 118 B 182,800 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. 2,220 2,250 2,160 2,200 -20 1,209,700 2,657,269,000 681 1.242 2,200 T/J 6,200 2,190 B 5,100 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 3,200 160,000 5 217.306 50 T/J 1,187,759,100 0 B 0 40 BELL Trisula Textile Industries Tbk. 147 148 146 146 -1 3,975,400 585,674,600 350 486.667 146 T/J 11,400 145 B 148,200 41 BEST Bekasi Fajar Industrial Estate Tbk. 171 185 171 183 12 393,705,300 70,667,040,100 11,449 107.647 184 J 11,193,200 183 T/B 4,429,900 42 BFIN BFI Finance Indonesia Tbk. 346 378 354 370 24 12,073,000 4,427,389,600 1,599 1,896.075 372 J 106,700 370 T/B 438,400 43 BHAT Bhakti Multi Artha Tbk. 490 498 486 492 2 144,955,800 71,282,487,600 1,968 477.670 494 J 106,500 492 T/B 262,700 44 BHIT MNC Investama Tbk. 50 50 50 50 0 3,900 195,000 8 146.220 50 T/J 93,705,400 0 B 0 45 BINA Bank Ina Perdana Tbk. 805 820 800 805 0 1,729,800 1,391,847,000 62 454.813 805 T/J 204,900 800 B 6,700 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,700 135,000 4 35.714 50 T/J 66,031,600 0 B 0 47 BIRD Blue Bird Tbk. 870 890 865 870 0 910,100 794,078,000 266 13.385 875 J 600 870 T/B 5,600 48 BISI BISI International Tbk. 890 890 875 890 0 193,500 170,736,500 45 445.000 890 T/J 11,100 880 B 1,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 885 900 870 880 -5 4,842,000 4,265,825,000 1,318 146.667 880 T/J 201,900 875 B 685,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 515 525 510 515 0 10,714,700 5,529,083,500 2,678 119.767 520 J 395,200 515 T/B 117,500 51 BKSL Sentul City Tbk. 50 50 50 50 0 3,400 170,000 12 3.455 50 T/J 164,303,200 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 71 77 67 77 6 53,100 3,591,400 8 176.687 75 J 109,200 67 B 118,600 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 115,470,500 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,860 J 100 2,910 B 100 55 BMAS Bank Maspion Indonesia Tbk. 264 270 248 268 4 2,300 611,400 7 83.750 268 T/J 1,000 264 B 100 56 BMTR Global Mediacom Tbk. 214 218 210 212 -2 54,943,600 11,644,082,800 6,476 172.554 214 J 3,572,600 212 T/B 4,569,600 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,900 145,000 1 0.172 50 T/J 93,193,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 720 730 710 715 -5 907,700 652,639,500 305 5.279 720 J 218,300 715 T/B 259,200 59 BNII Bank Maybank Indonesia Tbk. 206 210 202 204 -2 3,697,600 756,004,200 327 2.431 206 J 264,100 204 T/B 79,100 60 BNLI Bank Permata Tbk. 1,215 1,220 1,150 1,185 -30 466,800 549,341,000 144 12.902 1,195 J 2,300 1,185 T/B 11,800 61 BOGA Bintang Oto Global Tbk. 1,380 1,380 1,365 1,375 -5 101,228,200 138,844,130,000 3,066 1,334.951 1,375 T/J 33,000 1,370 B 102,900 62 BOLT Garuda Metalindo Tbk. 540 0 0 540 0 0 0 0 98.182 580 J 900 540 B 100 63 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 1,150 1,150 0 35,000 40,250,000 1 1,226.405 1,200 J 16,200 1,150 T/B 400 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 5,000 J 100 4,160 B 100 66 BRIS Bank BRIsyariah Tbk. 770 800 750 755 -15 137,145,400 105,636,981,000 10,138 148.039 760 J 2,883,800 755 T/B 2,461,600 67 BRMS Bumi Resources Minerals Tbk. 57 59 55 56 -1 54,127,000 3,044,715,800 644 8.819 56 T/J 1,392,200 55 B 13,236,200 68 BSDE Bumi Serpong Damai Tbk. 755 775 750 760 5 25,835,800 19,600,275,500 2,084 148.872 765 J 1,654,900 760 T/B 70,600 69 BSIM Bank Sinarmas Tbk. 470 490 452 478 8 9,600 4,401,800 26 326.015 478 T/J 100 460 B 100 70 BSSR Baramulti Suksessarana Tbk. 1,385 1,385 1,385 1,385 0 9,900 13,711,500 13 71.026 1,445 J 2,000 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 11,000 550,000 2 383.083 50 T/J 10,998,900 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. 2,150 2,200 2,150 2,190 40 130,900 284,555,000 46 423.957 2,200 J 26,900 2,190 T/B 165,200 75 BTPS Bank BTPN Syariah Tbk. 3,090 3,170 3,070 3,100 10 4,229,700 13,127,947,000 1,769 317.949 3,110 J 103,500 3,100 T/B 197,900 76 BUKK Bukaka Teknik Utama Tbk. 730 750 685 685 -45 7,700 5,383,000 15 116.102 740 J 8,100 685 T/B 4,100 77 BULL Buana Lintas Lautan Tbk. 292 302 286 300 8 238,949,300 70,411,211,000 7,171 29.337 302 J 1,857,800 300 T/B 1,022,600 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,009,300 100,465,000 87 2.902 50 T/J 115,567,400 0 B 0 79 BWPT Eagle High Plantations Tbk. 93 96 89 91 -2 33,509,200 3,086,267,400 1,237 19.902 92 J 711,800 91 T/B 1,214,900 80 BYAN Bayan Resources Tbk. 12,650 0 0 12,650 0 0 0 0 218.103 12,650 J 9,200 11,775 B 100 81 CAMP Campina Ice Cream Industry Tbk. 260 294 258 286 26 14,030,100 3,907,193,800 1,872 86.667 288 J 59,700 286 T/B 429,400 82 CARE Metro Healthcare Indonesia Tbk. 362 374 360 360 -2 220,733,700 81,391,647,800 2,124 349.515 362 J 100,500 360 T/B 335,600 83 CASA Capital Financial Indonesia Tbk. 386 400 384 384 -2 131,900 50,981,800 15 701.536 406 J 21,400 382 B 20,300 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,715 1,715 1,620 1,620 -95 108,400 180,021,000 174 334.711 1,670 J 2,600 1,630 B 800 85 CENT Centratama Telekomunikasi Indonesia Tbk. 138 151 139 143 5 53,066,000 7,695,786,100 2,970 915.200 144 J 986,000 143 T/B 173,000 86 CITA Cita Mineral Investindo Tbk. 2,000 2,340 1,950 2,340 340 33,900 69,135,000 8 8,491.182 2,340 T/J 1,600 1,950 B 1,000 87 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,940 J 5,600 0 B 0 88 CLEO Sariguna Primatirta Tbk. 442 464 442 450 8 13,650,700 6,155,635,000 1,552 1,956.522 450 T/J 183,600 448 B 147,400 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,110 1,115 1,085 1,095 -15 68,600 75,190,500 60 104.779 1,105 J 200 1,090 B 300 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 50 50 50 0 500 25,000 2 45.455 50 T/J 225,068,600 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 304 316 304 306 2 2,100 646,400 5 154.417 316 J 500 306 T/B 800 93 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,450 B 100 94 CTRA Ciputra Development Tbk. 645 680 640 675 30 26,153,500 17,281,240,000 2,504 151.129 675 T/J 291,500 670 B 83,500 95 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 550 J 2,000 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,610 1,610 1,610 1,610 0 300 483,000 1 3,231.504 1,610 T/J 400 1,595 B 900 97 DEWA Darma Henwa Tbk 50 50 50 50 0 2,100 105,000 2 16.496 50 T/J 297,997,800 0 B 0 98 DILD Intiland Development Tbk. 162 162 155 158 -4 4,237,400 669,035,900 382 27.533 158 T/J 248,300 156 B 300,600 99 DIVA Distribusi Voucher Nusantara Tbk. 2,060 2,160 2,060 2,130 70 531,100 1,116,264,000 69 72.203 2,140 J 12,400 2,120 B 500 100 DLTA Delta Djakarta Tbk. 3,940 4,000 3,900 4,000 60 49,800 197,729,000 67 23,910.574 4,000 T/J 4,000 3,980 B 500 101 DMAS Puradelta Lestari Tbk. 214 218 208 208 -6 35,183,800 7,421,918,000 1,795 99.048 208 T/J 8,078,800 206 B 2,454,600 102 DMMX Digital Mediatama Maxima Tbk. 167 171 166 170 3 889,200 149,778,400 138 73.913 170 T/J 19,300 169 B 22,000 103 DMND Diamond Food Indonesia Tbk. 895 895 885 895 0 11,300 10,026,000 32 97.814 900 J 200 885 B 5,400 104 DNAR Bank Oke Indonesia Tbk. 214 222 200 216 2 12,900 2,596,200 8 196.364 216 T/J 4,900 200 B 100 105 DNET Indoritel Makmur Internasional Tbk. 3,320 3,350 3,300 3,300 -20 4,600 15,185,000 9 2,898.831 3,300 T/J 5,800 3,260 B 100 106 DOID Delta Dunia Makmur Tbk. 222 230 218 228 6 23,097,600 5,187,011,200 1,286 308.675 228 T/J 999,200 226 B 1,119,600 107 DSNG Dharma Satya Nusantara Tbk. 472 480 460 460 -12 9,104,300 4,291,924,000 755 124.324 462 J 9,000 460 T/B 202,200 108 DSSA Dian Swastatika Sentosa Tbk 16,475 17,450 15,325 15,725 -750 4,800 75,552,500 32 1,048.333 15,425 J 100 0 B 0 109 DUTI Duta Pertiwi Tbk 3,410 3,420 3,200 3,230 -180 2,800 9,171,000 20 324.852 3,310 J 2,300 3,230 T/B 300 110 DVLA Darya-Varia Laboratoria Tbk. 2,450 2,520 2,450 2,490 40 2,300 5,691,000 15 916.548 2,480 J 5,300 2,460 B 200 111 DWGL Dwi Guna Laksana Tbk. 195 200 185 185 -10 35,300 6,544,800 9 123.333 200 J 11,900 183 B 1,000 112 ELSA Elnusa Tbk. 200 204 197 200 0 15,772,900 3,153,935,100 998 50.000 200 T/J 1,331,700 199 B 1,065,200 113 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. 6,825 6,825 6,825 6,825 0 100 682,500 1 947.917 6,825 T/J 1,200 6,350 B 200 115 EPMT Enseval Putera Megatrading Tbk. 1,830 1,830 1,825 1,830 0 32,100 58,742,500 29 1,280.356 1,830 T/J 25,000 1,825 B 400 116 ERAA Erajaya Swasembada Tbk. 1,515 1,570 1,495 1,545 30 13,748,500 21,093,680,500 3,046 154.500 1,550 J 143,900 1,545 T/B 6,888,900 117 ESSA Surya Esa Perkasa Tbk. 136 137 135 137 1 2,421,100 329,144,000 116 255.069 138 J 100,800 136 B 73,600 118 EXCL XL Axiata Tbk. 1,965 2,030 1,940 2,010 45 20,240,900 40,251,278,000 4,974 102.009 2,010 T/J 120,000 2,000 B 184,800 119 FAST Fast Food Indonesia Tbk. 930 935 895 930 0 45,400 41,538,000 52 2,925.172 935 J 5,400 930 T/B 140,500 120 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 7,000 J 1,600 6,700 B 100 121 FILM MD Pictures Tbk. 190 200 180 186 -4 9,269,600 1,774,559,000 1,284 88.571 187 J 3,800 186 T/B 76,100 122 FISH FKS Multi Agro Tbk. 2,400 2,410 2,400 2,400 0 1,400 3,361,000 5 1,920.000 2,400 T/J 1,300 2,300 B 200 123 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 492 J 100 374 B 500 124 FREN Smartfren Telecom Tbk. 77 80 76 76 -1 125,721,900 9,670,023,000 3,898 4.222 77 J 15,569,800 76 T/B 5,510,000 125 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 126 GGRP Gunung Raja Paksi Tbk. 308 308 290 298 -10 600 179,000 4 35.476 302 J 200 298 T/B 325,200 127 GIAA Garuda Indonesia (Persero) Tbk. 220 230 216 216 -4 9,790,500 2,154,858,600 1,072 29.036 218 J 53,400 216 T/B 2,440,100 128 GJTL Gajah Tunggal Tbk. 416 430 414 418 2 1,947,000 818,811,000 412 82.064 420 J 5,000 418 T/B 1,500 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 85 78 78 -5 26,655,000 2,102,174,300 912 19.500 78 T/J 735,000 0 B 0 130 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,800 J 100 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,250 1,225 1,250 0 341,300 423,455,000 132 97.276 1,250 T/J 20,000 1,235 B 200 132 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. 3,300 3,300 3,190 3,190 -110 203,300 649,954,000 70 86.216 3,210 J 20,000 3,180 B 3,900 135 HERO Hero Supermarket Tbk. 810 880 765 810 0 26,000 21,440,500 32 1,690.741 840 J 17,700 800 B 10,900 136 HEXA Hexindo Adiperkasa Tbk. 3,610 3,740 3,600 3,600 -10 2,698,400 9,807,800,000 1,921 1,102.063 3,600 T/J 19,500 3,590 B 22,900 137 HITS Humpuss Intermoda Transportasi Tbk. 500 0 0 500 0 0 0 0 769.231 498 J 300 466 B 200 138 HOKI Buyung Poetra Sembada Tbk. 745 780 745 760 15 18,854,000 14,349,337,500 969 245.161 760 T/J 313,100 755 B 21,100 139 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 140 HRTA Hartadinata Abadi Tbk. 194 198 190 191 -3 2,327,000 449,361,800 337 63.667 193 J 500 191 T/B 96,600 141 HRUM Harum Energy Tbk. 1,620 1,640 1,570 1,590 -30 1,242,800 1,984,785,500 710 30.577 1,600 J 2,800 1,590 T/B 92,900 142 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 9,100 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 122 128 120 126 4 58,900 7,294,600 48 120.000 126 T/J 9,700 121 B 1,500 144 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. 650 685 640 645 -5 7,725,200 5,107,825,500 1,110 90.782 650 J 82,600 645 T/B 258,800 146 IMJS Indomobil Multi Jasa Tbk. 232 238 226 228 -4 4,194,300 964,364,200 237 45.600 230 J 40,000 228 T/B 11,400 147 IMPC Impack Pratama Industri Tbk. 1,255 1,260 1,250 1,260 5 921,100 1,155,953,500 93 331.579 1,260 T/J 7,600 1,255 B 1,800 148 INAF Indofarma Tbk. 2,910 3,550 2,950 3,080 170 20,161,400 65,602,992,000 8,419 1,232.000 3,090 J 14,400 3,080 T/B 1,360,900 149 INCO Vale Indonesia Tbk. 3,620 3,670 3,560 3,620 0 2,301,000 8,310,119,000 1,306 1,477.551 3,620 T/J 53,100 3,610 B 102,300 150 INDR Indo-Rama Synthetics Tbk. 2,170 2,200 2,150 2,150 -20 302,700 650,825,000 5 289.566 2,200 J 15,200 2,160 B 3,500 151 INDS Indospring Tbk. 1,870 1,915 1,870 1,870 0 10,200 19,078,500 4 175.312 1,900 J 200 1,865 B 13,000 152 INDY Indika Energy Tbk. 925 935 905 915 -10 4,100,200 3,754,863,500 1,286 31.017 915 T/J 207,800 910 B 439,800 153 INKP Indah Kiat Pulp & Paper Tbk. 9,100 9,225 8,900 8,900 -200 3,985,200 35,808,645,000 2,473 458.605 8,925 J 12,200 8,900 T/B 3,000 154 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 695 J 7,300 650 B 1,000 155 INPS Indah Prakasa Sentosa Tbk. 1,450 1,495 1,355 1,365 -85 455,700 650,813,500 151 494.565 1,390 J 2,500 1,365 T/B 2,400 156 INRU Toba Pulp Lestari Tbk. 800 825 800 825 25 2,700 2,205,000 3 8.376 840 J 2,000 825 T/B 44,200 157 INTP Indocement Tunggal Prakarsa Tbk. 10,900 11,000 10,525 10,525 -375 2,280,400 24,206,922,500 3,234 421.000 10,550 J 6,500 10,525 T/B 264,300 158 IPCM Jasa Armada Indonesia Tbk. 232 234 226 232 0 490,600 113,684,800 91 61.053 234 J 145,400 232 T/B 300 159 IPTV MNC Vision Networks Tbk. 280 286 278 282 2 9,897,700 2,789,671,400 221 117.500 282 T/J 18,300 280 B 257,100 160 ISAT Indosat Tbk. 1,945 2,040 1,950 2,040 95 4,955,400 9,933,880,500 2,013 145.714 2,050 J 85,800 2,040 T/B 46,500 161 ITMG Indo Tambangraya Megah Tbk. 8,175 8,300 8,075 8,075 -100 909,500 7,393,945,000 1,045 57.679 8,150 J 2,700 8,075 T/B 61,600 162 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. 440 450 428 428 -12 2,800 1,235,800 6 242.782 450 J 1,500 432 B 3,000 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,000 17,000,000 2 281.417 340 T/J 158,700 338 B 12,800 166 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,130 1,105 1,115 0 9,873,500 11,026,730,000 1,305 304.811 1,115 T/J 173,800 1,110 B 82,300 167 JRPT Jaya Real Property Tbk. 416 426 412 414 -2 301,600 124,599,000 72 398.077 414 T/J 194,500 412 B 17,300 168 JSMR Jasa Marga (Persero) Tbk. 3,430 3,590 3,420 3,580 150 21,462,200 75,727,208,000 6,177 211.110 3,590 J 190,200 3,580 T/B 68,500 169 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 980 985 0 5,200 5,097,000 3 212.138 985 T/J 19,900 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. 905 905 900 900 -5 124,600 112,757,000 17 2,000.000 905 J 48,300 900 T/B 17,400 171 KAEF Kimia Farma Tbk. 2,880 3,450 2,970 3,060 180 91,408,600 293,773,898,000 26,753 3,060.000 3,070 J 27,800 3,060 T/B 1,649,000 172 KBAG Karya Bersama Anugerah Tbk. 96 127 91 106 10 573,892,100 63,188,365,300 24,332 106.000 107 J 53,900 106 T/B 7,066,400 173 KBLI KMI Wire & Cable Tbk. 320 322 308 312 -8 4,081,300 1,270,609,000 387 37.911 312 T/J 288,200 310 B 7,600 174 KEEN Kencana Energi Lestari Tbk. 298 304 294 300 2 2,264,300 673,494,200 75 75.758 302 J 95,900 300 T/B 8,600 175 KEJU Mulia Boga Raya Tbk. 1,255 1,285 1,250 1,280 25 458,700 575,641,500 103 170.667 1,280 T/J 5,600 1,275 B 100 176 KIJA Kawasan Industri Jababeka Tbk. 166 197 167 190 24 72,983,600 13,670,745,300 7,153 6.592 191 J 207,100 190 T/B 5,142,200 177 KINO Kino Indonesia Tbk. 2,850 2,940 2,860 2,900 50 600,500 1,741,753,000 103 76.316 2,920 J 100 2,900 T/B 4,400 178 KMTR Kirana Megatara Tbk. 300 304 300 300 0 52,700 15,831,000 9 65.502 300 T/J 100,000 298 B 1,500 179 KOTA DMS Propertindo Tbk. 605 610 600 600 -5 8,447,300 5,106,882,500 410 300.000 605 J 100,000 600 T/B 220,000 180 KPIG MNC Land Tbk. 102 103 100 101 -1 780,800 78,876,600 88 217.330 102 J 571,900 101 T/B 1,100 181 KRAS Krakatau Steel (Persero) Tbk. 302 310 296 296 -6 13,523,800 4,061,359,800 1,097 36.799 298 J 217,000 296 T/B 765,600 182 KREN Kresna Graha Investama Tbk. 100 107 93 100 0 43,342,900 4,396,772,900 3,182 1,040.366 101 J 95,100 100 T/B 114,700 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,920 4,910 4,920 10 800 3,929,000 2 81.322 5,200 J 200 4,630 B 100 184 LINK Link Net Tbk. 1,825 1,850 1,815 1,825 0 839,700 1,535,125,000 756 114.062 1,830 J 200 1,825 T/B 18,100 185 LPCK Lippo Cikarang Tbk 770 800 765 775 5 455,300 354,351,000 155 87.378 775 T/J 9,900 770 B 11,800 186 LPKR Lippo Karawaci Tbk. 122 126 120 122 0 21,296,200 2,612,075,100 1,102 39.396 122 T/J 29,000 121 B 74,500 187 LPPF Matahari Department Store Tbk. 1,045 1,060 1,020 1,025 -20 2,798,500 2,902,192,000 1,150 23.226 1,030 J 123,700 1,025 T/B 287,900 188 LSIP PP London Sumatra Indonesia Tbk. 925 940 895 900 -25 21,037,200 19,287,195,000 2,881 232.258 905 J 753,400 900 T/B 3,020,900 189 MAIN Malindo Feedmill Tbk. 515 525 510 515 0 1,747,000 905,031,500 328 292.614 520 J 379,100 515 T/B 354,400 190 MAPA Map Aktif Adiperkasa Tbk. 2,010 2,040 1,990 1,990 -20 541,900 1,086,713,500 93 94.762 1,995 J 1,800 1,990 T/B 1,700 191 MAPB MAP Boga Adiperkasa Tbk. 1,200 1,250 1,250 1,250 50 100 125,000 1 74.405 1,345 J 200 1,150 B 100 192 MAPI Mitra Adiperkasa Tbk. 580 590 565 575 -5 2,568,500 1,475,192,000 1,004 922.731 575 T/J 71,900 570 B 182,600 193 MARK Mark Dynamics Indonesia Tbk. 780 840 780 835 55 6,577,200 5,356,696,500 1,007 1,670.000 835 T/J 47,100 825 B 3,900 194 MASA Multistrada Arah Sarana Tbk. 560 585 560 560 0 500 282,500 4 398.180 585 J 9,800 555 B 400 195 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 5,900 J 200 5,500 B 100 196 MBAP Mitrabara Adiperdana Tbk. 2,030 2,100 2,020 2,030 0 140,300 285,613,000 94 156.154 2,040 J 2,300 2,030 T/B 2,400 197 MCAS M Cash Integrasi Tbk. 1,975 1,985 1,900 1,940 -35 1,775,900 3,389,888,000 141 140.072 1,940 T/J 48,800 1,920 B 26,500 198 MCOR Bank China Construction Bank Indonesia Tbk. 110 114 107 112 2 1,451,700 159,764,400 245 100.456 112 T/J 178,700 110 B 50,200 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 13,008,900 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,555 1,635 1,540 1,615 60 129,001,500 205,505,147,500 13,571 421.130 1,620 J 420,900 1,615 T/B 325,000 201 MEDC Medco Energi Internasional Tbk. 372 380 362 364 -8 53,648,100 19,641,456,800 2,678 755.892 364 T/J 4,337,800 362 B 1,689,800 202 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,200 J 300 6,850 B 1,100 203 MERK Merck Tbk. 2,900 2,900 2,830 2,880 -20 25,900 74,348,000 38 7,593.535 2,890 J 600 2,850 B 500 204 META Nusantara Infrastructure Tbk. 105 106 103 103 -2 191,400 20,039,100 25 31.205 105 J 10,000 103 T/B 35,600 205 MFIN Mandala Multifinance Tbk. 1,070 1,040 1,005 1,035 -35 46,800 48,304,500 19 1,061.538 1,035 T/J 35,700 1,005 B 1,100 206 MGRO Mahkota Group Tbk. 795 815 795 800 5 2,233,400 1,798,931,500 312 355.556 800 T/J 144,600 795 B 8,500 207 MIDI Midi Utama Indonesia Tbk. 1,310 1,450 1,440 1,440 130 5,400 7,827,000 7 523.636 1,450 J 294,200 1,400 B 100 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,410 2,520 2,420 2,490 80 27,169,000 67,443,354,000 2,479 146.601 2,500 J 107,100 2,490 T/B 210,800 209 MKPI Metropolitan Kentjana Tbk. 20,000 19,975 19,500 19,500 -500 1,300 25,605,000 10 928.571 19,575 J 100 19,250 B 200 210 MLBI Multi Bintang Indonesia Tbk. 8,350 8,800 8,350 8,450 100 13,700 115,857,500 27 53,821.656 8,700 J 200 8,450 T/B 200 211 MLPT Multipolar Technology Tbk. 575 585 570 575 0 72,500 41,898,500 55 119.792 580 J 2,800 575 T/B 19,800 212 MMLP Mega Manunggal Property Tbk. 280 288 276 278 -2 7,947,500 2,228,597,000 599 47.521 280 J 86,800 278 T/B 299,100 213 MNCN Media Nusantara Citra Tbk. 715 725 710 715 0 36,760,000 26,286,112,500 2,750 79.444 720 J 1,453,800 715 T/B 162,500 214 MOLI Madusari Murni Indah Tbk. 950 905 900 900 -50 36,000 32,415,000 5 155.172 900 T/J 363,700 890 B 600 215 MPMX Mitra Pinasthika Mustika Tbk. 388 400 386 386 -2 2,102,900 818,870,400 350 25.733 390 J 50,000 386 T/B 80,800 216 MPRO Maha Properti Indonesia Tbk. 810 810 760 805 -5 1,500 1,159,500 3 731.818 800 J 1,600 760 B 300 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,000 4,500 4,500 4,500 500 100 450,000 1 408.170 4,500 T/J 2,200 3,740 B 100 218 MSIN MNC Studios International Tbk. 282 280 264 276 -6 342,400 93,830,800 98 55.200 276 T/J 50,900 274 B 10,000 219 MSKY MNC Sky Vision Tbk. 900 890 890 890 -10 1,000 890,000 1 58.553 890 T/J 300 0 B 0 220 MTDL Metrodata Electronics Tbk. 1,605 1,650 1,605 1,610 5 2,503,600 4,080,444,000 740 2,898.394 1,610 T/J 8,800 1,605 B 5,600 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 594,482,500 0 B 0 222 MTLA Metropolitan Land Tbk. 400 430 388 430 30 90,000 36,544,200 35 180.785 430 T/J 400 420 B 6,000 223 MYOH Samindo Resources Tbk. 1,125 1,125 1,100 1,120 -5 56,800 63,493,000 13 133.401 1,120 T/J 255,100 1,100 B 200 224 MYOR Mayora Indah Tbk. 2,420 2,440 2,380 2,400 -20 3,245,500 7,791,832,000 946 12,006.003 2,410 J 20,900 2,400 T/B 80,000 225 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. 446 462 446 458 12 133,142,700 60,263,584,600 2,692 444.660 460 J 130,500 458 T/B 41,900 228 NFCX NFC Indonesia Tbk. 1,770 1,770 1,770 1,770 0 800 1,416,000 1 95.676 1,795 J 2,100 1,660 B 2,000 229 NIKL Pelat Timah Nusantara Tbk. 735 810 685 690 -45 14,307,700 10,336,846,000 2,982 212.308 695 J 21,000 690 T/B 345,900 230 NIRO City Retail Developments Tbk. 145 141 141 141 -4 1,366,100 192,620,100 6 134.286 141 T/J 183,200 136 B 2,300 231 NISP Bank OCBC NISP Tbk. 720 730 720 720 0 1,100 796,000 6 872.473 730 J 800 720 T/B 23,700 232 NOBU Bank Nationalnobu Tbk. 850 850 835 850 0 700 587,500 2 226.667 850 T/J 1,900 840 B 3,600 233 PALM Provident Agro Tbk. 254 252 244 244 -10 25,200 6,176,200 13 66.690 254 J 59,000 246 B 250,000 234 PBID Panca Budi Idaman Tbk. 885 890 865 870 -15 412,600 358,714,000 86 102.353 870 T/J 4,500 865 B 1,700 235 PBRX Pan Brothers Tbk. 216 218 214 218 2 43,400 9,344,800 20 385.841 218 T/J 7,100 216 B 36,000 236 PBSA Paramita Bangun Sarana Tbk. 440 442 442 442 2 500 221,000 2 36.833 442 T/J 300 440 B 500 237 PGAS Perusahaan Gas Negara Tbk. 995 1,015 965 970 -25 98,508,400 96,898,466,500 7,652 323.333 975 J 701,300 970 T/B 2,070,800 238 PGUN Pradiksi Gunatama Tbk. 300 306 290 306 6 15,600 4,525,600 7 266.087 308 J 12,300 290 B 1,100 239 PLIN Plaza Indonesia Realty Tbk. 2,550 2,550 2,500 2,500 -50 108,200 270,505,000 6 1,037.387 2,550 J 100 2,480 B 10,000 240 PMJS Putra Mandiri Jembar Tbk. 125 126 125 125 0 39,500 4,938,800 7 100.000 130 J 50,000 125 T/B 91,800 241 PNBN Bank Pan Indonesia Tbk 745 755 730 735 -10 480,100 354,048,500 125 1,223.776 745 J 38,900 735 T/B 20,500 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 189,800 9,490,000 17 50.000 50 T/J 16,714,600 0 B 0 243 PNIN Paninvest Tbk. 690 710 690 705 15 29,800 20,943,000 26 749.681 705 T/J 25,400 700 B 500 244 PNLF Panin Financial Tbk. 180 182 175 178 -2 18,461,200 3,276,827,000 716 192.391 178 T/J 761,000 177 B 1,814,400 245 POLI Pollux Investasi Internasional Tbk. 1,010 1,060 995 1,010 0 11,300 11,434,000 67 61.774 1,010 T/J 1,900 1,005 B 400 246 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. 470 540 470 470 0 2,600 1,254,700 13 87.850 470 T/J 2,100 438 B 100 248 POWR Cikarang Listrindo Tbk. 580 590 575 580 0 5,265,100 3,052,832,000 327 38.667 580 T/J 96,500 575 B 716,300 249 PPRE PP Presisi Tbk. 136 137 132 133 -3 9,815,300 1,327,375,200 2,073 30.930 134 J 123,600 133 T/B 82,700 250 PPRO PP Properti Tbk. 50 50 50 50 0 627,600 31,380,000 112 108.108 50 T/J 70,689,400 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,950 2,950 2,900 2,900 -50 7,100 20,839,000 18 44.615 2,950 J 26,900 2,900 T/B 3,100 252 PRIM Royal Prima Tbk. 246 248 236 244 -2 6,100 1,485,200 5 48.800 244 T/J 600 240 B 1,100 253 PSAB J Resources Asia Pasifik Tbk. 191 208 187 199 8 40,626,500 8,109,352,400 2,871 645.622 200 J 883,400 199 T/B 1,918,400 254 PSGO Palma Serasih Tbk. 114 113 107 110 -4 1,202,000 132,145,700 20 104.762 109 J 184,100 0 B 0 255 PTBA Bukit Asam Tbk. 1,990 2,010 1,965 1,970 -20 5,436,200 10,750,725,500 3,056 1,713.043 1,970 T/J 152,500 1,965 B 177,100 256 PTPP PP (Persero) Tbk. 840 860 825 855 15 21,757,600 18,403,875,000 2,156 160.714 855 T/J 267,800 850 B 9,834,700 257 PTPW Pratama Widya Tbk. 1,205 1,285 1,200 1,280 75 2,866,400 3,587,507,000 966 196.923 1,280 T/J 900 1,265 B 2,900 258 PTRO Petrosea Tbk. 1,640 1,675 1,590 1,605 -35 397,700 651,732,500 329 1,284.000 1,615 J 8,800 1,605 T/B 20,900 259 PTSN Sat Nusapersada Tbk 200 206 197 197 -3 1,827,200 365,609,900 313 101.897 198 J 74,700 197 T/B 334,500 260 PWON Pakuwon Jati Tbk. 346 358 346 356 10 112,281,200 39,605,162,800 4,376 1,372.451 358 J 1,302,400 356 T/B 1,470,100 261 PZZA Sarimelati Kencana Tbk. 590 600 590 595 5 154,500 91,690,500 78 54.091 595 T/J 25,300 590 B 23,300 262 RALS Ramayana Lestari Sentosa Tbk. 565 580 560 565 0 1,820,600 1,029,036,500 829 353.125 565 T/J 529,100 560 B 62,400 263 RDTX Roda Vivatex Tbk 6,225 5,900 5,800 5,900 -325 200 1,170,000 2 310.822 6,125 J 2,600 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. 440 442 430 430 -10 396,400 174,119,200 101 263.804 430 T/J 28,100 428 B 4,100 266 RMBA Bentoel Internasional Investama Tbk. 428 470 408 452 24 44,500 20,084,400 28 3,536.776 452 T/J 1,100 410 B 1,000 267 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,230 1,200 1,230 15 2,582,700 3,167,340,000 137 482.353 1,230 T/J 800 1,220 B 4,800 268 SAMF Saraswanti Anugerah Makmur Tbk. 386 406 382 382 -4 16,000 6,156,600 20 318.333 384 J 6,700 382 T/B 100 269 SAPX Satria Antaran Prima Tbk. 2,200 0 0 2,200 0 0 0 0 880.000 2,200 J 47,800 2,060 B 100 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,000 10,000 10,000 -200 5,500 55,000,000 5 6,451.613 10,000 T/J 500 9,900 B 5,000 271 SCMA Surya Citra Media Tbk. 1,160 1,220 1,160 1,205 45 29,157,400 35,024,090,500 2,482 545.118 1,210 J 137,200 1,205 T/B 1,433,400 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 0 0 800 0 0 0 0 894.805 800 J 2,500 0 B 0 273 SFAN Surya Fajar Capital Tbk. 955 955 945 955 0 1,072,200 1,021,413,000 148 507.979 955 T/J 7,800 950 B 14,200 274 SGRO Sampoerna Agro Tbk. 1,460 1,460 1,440 1,445 -15 78,600 113,618,000 47 61.752 1,450 J 70,700 1,445 T/B 2,200 275 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,850 J 500 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 550 560 545 555 5 561,200 309,632,000 137 396.429 555 T/J 55,900 545 B 14,300 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 755 765 735 740 -15 12,440,300 9,267,909,000 3,428 256.029 745 J 1,877,400 735 B 1,071,300 278 SILO Siloam International Hospitals Tbk. 4,510 4,560 4,510 4,560 50 17,700 80,492,000 34 51.790 4,580 J 1,000 4,560 T/B 200 279 SIMP Salim Ivomas Pratama Tbk. 306 310 292 300 -6 9,310,400 2,786,524,800 837 27.273 302 J 328,400 300 T/B 169,700 280 SIPD Sierad Produce Tbk. 1,200 1,200 1,120 1,120 -80 300 344,000 2 1.244 1,180 J 2,000 1,120 T/B 1,800 281 SKLT Sekar Laut Tbk. 1,350 0 0 1,350 0 0 0 0 113.024 1,350 J 100 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 4,930 5,000 4,890 4,950 20 103,400 511,499,000 24 4,304.348 5,050 J 600 4,950 T/B 200 283 SMAR Smart Tbk. 2,890 2,890 2,890 2,890 0 100 289,000 1 954.867 2,890 T/J 100 2,820 B 100 284 SMBR Semen Baturaja (Persero) Tbk. 500 520 466 468 -32 60,368,000 29,381,057,500 6,540 83.571 470 J 385,500 468 T/B 497,000 285 SMCB Solusi Bangun Indonesia Tbk. 985 985 975 975 -10 25,400 25,015,000 4 1,177.536 980 J 3,400 975 T/B 300 286 SMRA Summarecon Agung Tbk. 535 555 530 545 10 47,969,300 26,133,336,500 2,054 895.498 550 J 2,514,300 545 T/B 937,800 287 SMSM Selamat Sempurna Tbk. 1,150 1,170 1,145 1,150 0 1,973,700 2,281,769,000 1,045 3,071.663 1,150 T/J 1,562,300 1,145 B 12,200 288 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. 442 442 412 430 -12 55,200 23,136,800 28 37.069 430 T/J 2,100 416 B 10,200 290 SQMI Wilton Makmur Indonesia Tbk. 166 196 161 178 12 176,357,000 32,384,204,100 10,623 101.149 179 J 731,200 178 T/B 4,228,800 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 135 135 134 135 0 7,500 1,012,400 4 144.075 134 J 7,100 127 B 3,000 292 SRIL Sri Rejeki Isman Tbk. 196 204 194 196 0 23,561,600 4,652,966,500 1,729 81.667 197 J 475,400 196 T/B 84,800 293 SRTG Saratoga Investama Sedaya Tbk. 3,100 3,100 3,100 3,100 0 18,900 58,590,000 21 56.364 3,130 J 2,100 3,100 T/B 1,700 294 SSIA Surya Semesta Internusa Tbk. 430 444 426 444 14 87,853,700 38,340,972,600 4,382 182.154 446 J 690,900 444 T/B 2,879,900 295 SSMS Sawit Sumbermas Sarana Tbk. 795 800 795 795 0 19,800 15,830,000 9 118.657 800 J 136,800 795 T/B 5,900 296 STTP Siantar Top Tbk. 7,000 0 0 7,000 0 0 0 0 4,136.382 7,900 J 500 6,675 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 3,890 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 1,406,500 70,536,900 124 456.830 51 J 281,200 50 T/B 434,500 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 500 25,000 3 47.170 50 T/J 69,217,700 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,350 1,380 1,340 1,350 0 51,352,600 69,565,178,500 2,677 333.333 1,355 J 415,600 1,350 T/B 481,300 303 TBLA Tunas Baru Lampung Tbk. 740 755 730 740 0 918,800 675,941,500 215 168.507 740 T/J 183,000 735 B 43,300 304 TCID Mandom Indonesia Tbk. 6,450 6,450 6,300 6,400 -50 38,400 246,565,000 24 627.746 6,450 J 4,000 6,400 T/B 2,200 305 TCPI Transcoal Pacific Tbk. 5,175 5,425 5,075 5,400 225 8,965,500 46,146,220,000 6,882 3,913.043 5,400 T/J 76,700 5,375 B 3,000 306 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 100 1,400 B 100 307 TFCO Tifico Fiber Indonesia Tbk. 476 472 450 450 -26 3,900 1,837,000 4 101.976 476 J 4,800 450 T/B 9,900 308 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,500 J 100 7,450 B 100 309 TINS Timah Tbk. 675 690 665 675 0 19,846,000 13,421,847,000 1,392 344.921 680 J 875,500 675 T/B 2,369,800 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,275 6,100 6,125 -75 1,776,700 10,941,300,000 1,408 378.698 6,150 J 144,900 6,100 B 323,900 311 TOBA TBS Energi Utama Tbk. 402 402 384 400 -2 225,800 90,421,400 15 84.409 400 T/J 970,200 390 B 8,000 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 38,900 1,945,000 10 80.475 50 T/J 17,296,800 0 B 0 313 TOTL Total Bangun Persada Tbk. 266 270 262 264 -2 1,552,100 412,067,800 202 94.887 264 T/J 12,800 262 B 347,100 314 TOTO Surya Toto Indonesia Tbk. 204 214 204 214 10 62,800 12,980,000 21 694.197 214 T/J 300 206 B 132,400 315 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. 224 228 220 224 0 10,795,800 2,400,516,400 639 112.000 224 T/J 144,100 222 B 111,800 317 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 0 300 117,000 1 232.641 396 J 100 390 T/B 20,400 319 TSPC Tempo Scan Pacific Tbk. 1,335 1,335 1,295 1,300 -35 198,500 259,035,000 84 231.911 1,300 T/J 19,400 1,295 B 10,500 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,485 1,400 1,385 1,390 -95 67,900 94,077,500 59 36.104 1,385 J 500 0 B 0 321 TURI Tunas Ridean Tbk. 1,350 1,350 1,280 1,305 -45 141,600 190,703,000 18 2,900.000 1,300 J 100 1,280 B 10,900 322 UCID Uni-Charm Indonesia Tbk. 1,470 1,480 1,450 1,455 -15 71,500 104,530,000 85 97.000 1,475 J 900 1,465 B 2,100 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,705 1,720 1,690 1,700 -5 746,600 1,269,485,500 318 3,296.107 1,705 J 58,100 1,700 T/B 18,100 324 UNIC Unggul Indah Cahaya Tbk. 3,630 3,710 3,710 3,710 80 100 371,000 1 137.404 3,710 T/J 100 3,610 B 100 325 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. 160 165 159 160 0 4,908,000 787,889,500 640 55.172 161 J 158,500 160 T/B 159,600 327 WIKA Wijaya Karya (Persero) Tbk. 1,115 1,135 1,085 1,130 15 9,688,400 10,823,477,500 1,705 290.449 1,135 J 99,000 1,130 T/B 54,500 328 WOOD Integra Indocabinet Tbk. 368 376 368 370 2 9,507,900 3,525,252,600 619 142.308 372 J 325,200 370 T/B 340,800 329 WSBP Waskita Beton Precast Tbk. 142 144 138 140 -2 14,533,800 2,035,762,900 1,048 28.571 141 J 788,500 140 T/B 45,700 330 WSKT Waskita Karya (Persero) Tbk. 505 515 496 515 10 24,694,900 12,557,358,200 2,093 139.001 515 T/J 1,401,200 510 B 1,122,200 331 WTON Wijaya Karya Beton Tbk. 234 238 228 228 -6 3,036,300 699,621,800 535 38.644 230 J 5,000 228 T/B 230,000 332 ZINC Kapuas Prima Coal Tbk. 129 132 126 128 -1 429,515,000 55,086,622,400 5,626 456.312 128 T/J 1,916,500 127 B 15,998,800 Total 5,096,623,800 2,771,234,950,500 346,842 3,283,254,400 193,800,800 Jakarta, 28 September 2020 Trading Division