List of Securities Quotation: IDX SMC Composite Date: Tuesday, 29 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. 9,825 10,000 9,800 9,800 -25 956,700 9,456,232,500 772 796.127 9,800 T/J 7,500 9,775 B 3,300 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 800,000 0 B 0 3 ABMM ABM Investama Tbk. 820 855 820 820 0 1,300 1,069,500 4 21.867 820 T/J 1,800 805 B 1,100 4 ACES Ace Hardware Indonesia Tbk. 1,595 1,605 1,570 1,590 -5 6,896,900 10,981,859,500 2,733 1,939.024 1,595 J 53,300 1,590 T/B 575,300 5 ADHI Adhi Karya (Persero) Tbk. 505 515 498 500 -5 5,287,600 2,670,580,900 824 392.671 500 T/J 14,500 498 B 573,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,175 7,350 7,200 7,300 125 9,600 69,445,000 50 313.978 7,300 T/J 2,500 7,225 B 500 7 ADRO Adaro Energy Tbk. 1,130 1,185 1,140 1,165 35 89,147,900 103,787,606,500 7,485 105.909 1,165 T/J 1,400,600 1,160 B 2,666,300 8 AGII Aneka Gas Industri Tbk. 510 530 490 525 15 1,987,200 1,035,148,000 347 47.727 525 T/J 385,300 520 B 20,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 314 330 302 306 -8 58,605,300 18,656,531,400 4,150 499.935 308 J 245,200 306 T/B 5,900,400 10 AGRS Bank IBK Indonesia Tbk. 180 178 175 175 -5 102,500 18,240,500 6 159.091 177 J 3,800 168 B 100 11 AKRA AKR Corporindo Tbk. 2,600 2,630 2,530 2,530 -70 14,422,200 37,179,820,000 1,506 2,016.402 2,530 T/J 587,300 2,520 B 143,400 12 AMAG Asuransi Multi Artha Guna Tbk. 195 196 193 196 1 85,100 16,590,400 29 186.667 196 T/J 4,900 193 B 71,800 13 AMAR Bank Amar Indonesia Tbk. 300 310 292 300 0 63,700 18,754,800 37 172.414 300 T/J 1,000 292 B 4,900 14 AMFG Asahimas Flat Glass Tbk. 2,400 2,330 2,330 2,330 -70 600 1,398,000 2 95.102 2,650 J 300 2,330 T/B 3,900 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,070 2,070 2,070 0 61,500 127,305,000 7 108.947 2,080 J 6,900 2,050 B 1,100 16 AMRT Sumber Alfaria Trijaya Tbk. 675 680 665 665 -10 222,400 148,512,500 83 1,696.905 675 J 131,000 665 T/B 2,300 17 ANJT Austindo Nusantara Jaya Tbk. 525 500 490 492 -33 3,200 1,582,200 3 41.000 540 J 1,000 492 T/B 15,100 18 ANTM Aneka Tambang Tbk. 725 740 715 715 -10 47,576,900 34,467,567,000 3,790 471.418 715 T/J 2,242,600 710 B 2,884,600 19 APIC Pacific Strategic Financial Tbk. 815 835 815 830 15 34,403,300 28,131,251,000 1,662 882.828 830 T/J 85,900 825 B 243,900 20 APLN Agung Podomoro Land Tbk. 98 99 96 97 -1 20,814,000 2,029,433,000 633 26.575 97 T/J 1,273,900 96 B 3,983,200 21 ARII Atlas Resources Tbk. 434 434 434 434 0 100 43,400 1 28.933 432 J 20,000 420 B 200 22 ARNA Arwana Citramulia Tbk. 446 448 442 442 -4 372,700 165,205,400 30 3,004.146 442 T/J 315,000 440 B 7,600 23 ARTO Bank Jago Tbk. 2,860 2,860 2,840 2,850 -10 121,400 345,798,000 48 14,363.471 2,850 T/J 28,100 2,840 B 21,300 24 ASMI Asuransi Kresna Mitra Tbk. 1,035 0 0 1,035 0 0 0 0 1,916.667 1,035 J 2,000 1,030 B 900 25 ASRI Alam Sutera Realty Tbk. 113 116 112 113 0 48,636,800 5,534,547,800 1,129 107.619 113 T/J 1,551,100 112 B 16,841,700 26 ASSA Adi Sarana Armada Tbk. 480 492 472 474 -6 6,514,200 3,121,882,400 554 121.538 474 T/J 4,600 472 B 306,800 27 ATIC Anabatic Technologies Tbk. 580 675 580 620 40 15,800 9,920,000 17 88.571 630 J 200 620 T/B 3,300 28 AUTO Astra Otoparts Tbk. 825 840 820 830 5 770,300 633,413,500 161 750.656 830 T/J 67,200 815 B 16,600 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 9,700 485,000 3 57.388 50 T/J 29,778,600 0 B 0 30 BACA Bank Capital Indonesia Tbk. 396 400 398 398 2 308,000 123,184,000 11 293.435 404 J 17,000 398 T/B 23,600 31 BALI Bali Towerindo Sentra Tbk. 950 1,000 890 1,000 50 46,100 44,515,000 12 1,250.000 1,000 T/J 3,600 900 B 200 32 BBKP Bank Bukopin Tbk. 222 228 210 216 -6 111,924,400 24,527,721,000 3,315 64.771 216 T/J 2,146,600 214 B 2,753,300 33 BBMD Bank Mestika Dharma Tbk. 1,485 0 0 1,485 0 0 0 0 107.609 1,485 J 1,100 1,390 B 100 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,200 1,235 1,185 1,195 -5 57,709,400 69,942,718,500 4,410 155.869 1,200 J 331,500 1,195 T/B 358,300 35 BBYB Bank Neo Commerce Tbk. 274 284 260 270 -4 791,800 218,628,000 45 274.893 270 T/J 193,000 268 B 400 36 BCAP MNC Kapital Indonesia Tbk. 119 119 115 117 -2 962,600 112,360,900 94 331.802 117 T/J 25,400 116 B 159,600 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. 2,200 2,220 2,160 2,190 -10 1,209,200 2,648,385,000 617 1.237 2,190 T/J 33,000 2,180 B 1,200 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 52,000 2,600,000 11 217.306 50 T/J 1,058,160,200 0 B 0 40 BELL Trisula Textile Industries Tbk. 146 148 144 145 -1 7,122,100 1,041,877,000 470 483.333 145 T/J 42,600 144 B 209,600 41 BEST Bekasi Fajar Industrial Estate Tbk. 183 188 171 174 -9 329,112,600 59,183,606,800 11,884 102.353 174 T/J 793,700 173 B 2,163,600 42 BFIN BFI Finance Indonesia Tbk. 370 400 370 396 26 43,672,300 17,001,798,600 3,923 2,029.312 398 J 1,026,400 396 T/B 1,224,100 43 BHAT Bhakti Multi Artha Tbk. 492 496 486 486 -6 134,563,000 66,434,294,800 2,360 471.845 488 J 51,800 486 T/B 156,100 44 BHIT MNC Investama Tbk. 50 50 50 50 0 460,300 23,015,000 16 146.220 50 T/J 105,216,400 0 B 0 45 BINA Bank Ina Perdana Tbk. 805 810 800 805 0 29,900 23,980,500 17 454.813 805 T/J 199,900 800 B 500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 234,300 11,715,000 11 35.714 50 T/J 77,017,000 0 B 0 47 BIRD Blue Bird Tbk. 870 920 860 880 10 1,256,100 1,117,875,500 238 13.538 880 T/J 11,500 860 B 27,100 48 BISI BISI International Tbk. 890 895 875 880 -10 79,700 70,550,000 44 440.000 880 T/J 168,700 875 B 28,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 880 895 865 875 -5 5,602,000 4,915,211,000 1,254 145.833 875 T/J 64,700 870 B 148,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 515 525 510 510 -5 8,441,900 4,353,217,000 2,451 118.605 515 J 452,800 510 T/B 2,480,300 51 BKSL Sentul City Tbk. 50 50 50 50 0 1,542,500 77,125,000 17 3.455 50 T/J 316,836,000 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 77 77 72 72 -5 14,800 1,067,300 5 165.213 72 T/J 12,900 0 B 0 53 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 124,768,400 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 200 55 BMAS Bank Maspion Indonesia Tbk. 268 268 262 262 -6 1,100 289,400 4 81.875 264 J 1,000 262 T/B 19,700 56 BMTR Global Mediacom Tbk. 212 216 206 208 -4 47,330,100 9,929,645,400 2,469 169.298 208 T/J 355,300 206 B 2,164,500 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,200 110,000 4 0.172 50 T/J 89,999,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 715 725 710 715 0 877,600 631,244,500 296 5.279 725 J 27,900 715 T/B 110,800 59 BNII Bank Maybank Indonesia Tbk. 204 208 200 202 -2 2,256,600 460,794,200 264 2.407 204 J 207,900 202 T/B 7,300 60 BNLI Bank Permata Tbk. 1,185 1,225 1,175 1,225 40 199,100 241,829,000 94 13.338 1,225 T/J 27,600 1,190 B 1,000 61 BOGA Bintang Oto Global Tbk. 1,375 1,470 1,370 1,470 95 131,483,000 182,128,503,500 4,164 1,427.184 1,475 J 111,000 1,470 T/B 4,200 62 BOLT Garuda Metalindo Tbk. 540 610 580 610 70 4,100 2,439,500 6 110.909 0 J 0 610 T/B 1,100 63 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 1,150 1,150 0 39,000 44,850,000 1 1,226.405 1,200 J 18,400 1,150 T/B 700 64 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 65 BRAM Indo Kordsa Tbk. 4,290 4,290 4,290 4,290 0 100 429,000 1 166.962 5,000 J 200 4,290 T/B 100 66 BRIS Bank BRIsyariah Tbk. 755 780 730 740 -15 132,595,300 100,653,087,000 9,156 145.098 745 J 439,100 740 T/B 3,900 67 BRMS Bumi Resources Minerals Tbk. 56 60 55 56 0 122,707,000 7,081,555,400 1,397 8.819 56 T/J 548,500 55 B 11,396,500 68 BSDE Bumi Serpong Damai Tbk. 760 775 745 750 -10 15,428,900 11,647,867,000 1,866 146.913 755 J 453,700 750 T/B 452,200 69 BSIM Bank Sinarmas Tbk. 478 498 454 454 -24 2,000 919,800 11 309.646 462 J 900 454 T/B 1,800 70 BSSR Baramulti Suksessarana Tbk. 1,385 1,410 1,300 1,410 25 15,200 20,746,500 20 72.308 1,410 T/J 8,000 1,350 B 1,400 71 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk 50 0 0 50 0 0 0 0 383.083 50 J 11,263,300 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. 2,190 2,190 2,140 2,190 0 26,900 57,812,000 56 423.957 2,190 T/J 5,100 2,150 B 300 75 BTPS Bank BTPN Syariah Tbk. 3,100 3,160 3,050 3,090 -10 3,082,900 9,536,654,000 1,838 316.923 3,100 J 15,800 3,090 T/B 65,100 76 BUKK Bukaka Teknik Utama Tbk. 685 745 690 690 5 9,400 6,513,000 18 116.949 735 J 1,800 690 T/B 11,400 77 BULL Buana Lintas Lautan Tbk. 300 316 298 302 2 270,262,200 82,019,192,800 9,921 29.533 302 T/J 449,500 300 B 815,500 78 BUMI Bumi Resources Tbk. 50 51 50 50 0 192,231,300 9,616,300,600 1,418 2.902 50 T/J 40,579,600 0 B 0 79 BWPT Eagle High Plantations Tbk. 91 92 89 89 -2 16,648,700 1,509,079,700 667 19.465 90 J 1,004,100 89 T/B 578,400 80 BYAN Bayan Resources Tbk. 12,650 0 0 12,650 0 0 0 0 218.103 12,650 J 9,900 0 B 0 81 CAMP Campina Ice Cream Industry Tbk. 286 300 276 276 -10 7,064,400 1,994,315,800 1,044 83.636 278 J 149,900 276 T/B 228,800 82 CARE Metro Healthcare Indonesia Tbk. 360 368 352 360 0 252,553,800 92,175,764,600 2,512 349.515 360 T/J 126,700 358 B 10,500 83 CASA Capital Financial Indonesia Tbk. 384 386 386 386 2 2,000,000 772,000,000 4 705.190 400 J 21,600 384 B 16,900 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,620 1,810 1,650 1,680 60 28,500 49,674,000 92 347.107 1,680 T/J 8,100 1,670 B 700 85 CENT Centratama Telekomunikasi Indonesia Tbk. 143 146 138 139 -4 23,953,300 3,349,694,800 1,364 889.600 139 T/J 521,700 138 B 709,000 86 CITA Cita Mineral Investindo Tbk. 2,340 2,390 2,390 2,390 50 900 2,151,000 4 8,672.618 2,390 T/J 800 2,360 B 300 87 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,925 J 300 0 B 0 88 CLEO Sariguna Primatirta Tbk. 450 456 440 444 -6 6,702,500 3,018,223,800 982 1,930.435 446 J 113,000 444 T/B 177,400 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,095 1,125 1,065 1,080 -15 81,600 89,284,500 73 103.343 1,080 T/J 6,300 1,075 B 10,100 90 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 91 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 0 J 0 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 306 306 306 306 0 3,700 1,132,200 8 154.417 312 J 700 306 T/B 11,300 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. 675 685 660 660 -15 11,709,800 7,833,354,000 1,640 147.770 660 T/J 1,869,200 655 B 119,400 95 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 535 J 8,000 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 50 50 50 0 500 25,000 2 16.496 50 T/J 291,284,300 0 B 0 98 DILD Intiland Development Tbk. 158 162 151 151 -7 42,493,500 6,656,892,800 2,626 26.313 151 T/J 249,900 150 B 339,900 99 DIVA Distribusi Voucher Nusantara Tbk. 2,130 2,160 2,090 2,100 -30 452,900 951,449,000 34 71.186 2,100 T/J 26,900 2,080 B 20,300 100 DLTA Delta Djakarta Tbk. 4,000 4,040 3,950 3,990 -10 5,200 20,758,000 25 23,850.798 4,000 J 1,300 3,980 B 400 101 DMAS Puradelta Lestari Tbk. 208 212 199 200 -8 56,212,700 11,395,054,200 2,642 95.238 200 T/J 5,843,600 199 B 2,309,500 102 DMMX Digital Mediatama Maxima Tbk. 170 178 169 171 1 471,800 80,881,200 170 74.348 171 T/J 11,600 170 B 600 103 DMND Diamond Food Indonesia Tbk. 895 900 885 890 -5 7,800 6,971,000 14 97.268 890 T/J 9,000 885 B 8,600 104 DNAR Bank Oke Indonesia Tbk. 216 236 202 204 -12 21,800 4,445,800 12 185.455 210 J 200 204 T/B 6,800 105 DNET Indoritel Makmur Internasional Tbk. 3,300 3,350 3,200 3,200 -100 59,600 191,688,000 28 2,810.987 3,300 J 4,500 3,200 T/B 30,000 106 DOID Delta Dunia Makmur Tbk. 228 246 230 236 8 87,669,600 20,948,770,400 4,475 319.506 238 J 222,700 236 T/B 5,622,500 107 DSNG Dharma Satya Nusantara Tbk. 460 472 460 462 2 7,965,500 3,717,001,800 528 124.865 462 T/J 101,700 460 B 254,200 108 DSSA Dian Swastatika Sentosa Tbk 15,725 16,150 15,700 15,875 150 900 14,270,000 7 1,058.333 15,850 J 400 15,750 B 100 109 DUTI Duta Pertiwi Tbk 3,230 3,220 3,220 3,220 -10 6,400 20,608,000 11 323.846 3,500 J 200 3,230 B 500 110 DVLA Darya-Varia Laboratoria Tbk. 2,490 2,500 2,500 2,500 10 23,100 57,750,000 14 920.229 2,520 J 2,200 2,480 B 10,000 111 DWGL Dwi Guna Laksana Tbk. 185 190 175 190 5 300 54,500 3 126.667 214 J 5,000 181 B 100 112 ELSA Elnusa Tbk. 200 202 197 199 -1 10,795,800 2,158,369,500 1,021 49.750 200 J 993,400 199 T/B 21,100 113 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 114 EMTK Elang Mahkota Teknologi Tbk. 6,825 7,500 7,500 7,500 675 3,000 22,500,000 8 1,041.667 7,500 T/J 9,200 6,350 B 200 115 EPMT Enseval Putera Megatrading Tbk. 1,830 1,870 1,830 1,835 5 82,500 151,677,500 35 1,283.854 1,835 T/J 14,900 1,830 B 2,700 116 ERAA Erajaya Swasembada Tbk. 1,545 1,600 1,535 1,555 10 16,247,000 25,540,598,000 3,604 155.500 1,555 T/J 429,000 1,550 B 58,300 117 ESSA Surya Esa Perkasa Tbk. 137 140 136 138 1 4,503,400 620,909,800 277 256.931 138 T/J 75,700 137 B 303,400 118 EXCL XL Axiata Tbk. 2,010 2,040 1,980 1,990 -20 11,958,900 23,921,894,000 2,573 100.994 1,995 J 28,900 1,990 T/B 95,800 119 FAST Fast Food Indonesia Tbk. 930 930 900 900 -30 6,000 5,463,000 21 2,830.812 920 J 500 900 T/B 17,100 120 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 7,000 J 600 6,700 B 200 121 FILM MD Pictures Tbk. 186 190 183 184 -2 1,716,700 319,081,100 276 87.619 185 J 17,200 184 T/B 117,100 122 FISH FKS Multi Agro Tbk. 2,400 0 0 2,400 0 0 0 0 1,920.000 2,650 J 600 2,400 B 1,000 123 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 480 J 200 380 B 100 124 FREN Smartfren Telecom Tbk. 76 80 74 75 -1 188,762,400 14,535,236,000 4,400 4.167 76 J 5,932,700 75 T/B 3,036,500 125 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. 298 318 300 318 20 600 185,600 6 37.857 318 T/J 7,400 302 B 61,200 127 GIAA Garuda Indonesia (Persero) Tbk. 216 224 216 218 2 6,301,700 1,384,617,000 628 29.305 220 J 272,100 218 T/B 156,900 128 GJTL Gajah Tunggal Tbk. 418 426 410 414 -4 1,062,200 443,776,800 266 81.278 416 J 600 412 B 69,300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 79 76 77 -1 5,088,100 393,792,700 308 19.250 79 J 833,000 77 T/B 116,100 130 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,900 J 200 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,255 1,230 1,250 0 325,300 403,654,500 89 97.276 1,255 J 20,100 1,240 B 500 132 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 133 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 149 J 3,300 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,190 3,220 3,170 3,170 -20 185,900 589,869,000 113 85.676 3,200 J 100 3,170 T/B 125,200 135 HERO Hero Supermarket Tbk. 810 830 765 780 -30 132,300 103,604,500 86 1,628.121 805 J 4,000 780 T/B 4,600 136 HEXA Hexindo Adiperkasa Tbk. 3,600 3,350 3,350 3,350 -250 100,300 336,005,000 159 1,025.531 3,350 T/J 3,422,900 0 B 0 137 HITS Humpuss Intermoda Transportasi Tbk. 500 0 0 500 0 0 0 0 769.231 498 J 200 466 B 300 138 HOKI Buyung Poetra Sembada Tbk. 760 775 755 760 0 10,914,700 8,380,011,000 637 245.161 760 T/J 52,500 755 B 55,100 139 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. 191 194 190 190 -1 2,452,700 470,416,000 253 63.333 191 J 86,400 190 T/B 1,000 141 HRUM Harum Energy Tbk. 1,590 1,630 1,585 1,585 -5 1,253,700 2,009,482,500 590 30.481 1,590 J 30,000 1,585 T/B 19,000 142 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,800 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 126 129 120 127 1 126,200 15,576,900 50 120.952 128 J 21,500 127 T/B 100 144 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. 645 665 635 660 15 5,167,600 3,360,435,000 807 92.893 660 T/J 302,000 650 B 103,000 146 IMJS Indomobil Multi Jasa Tbk. 228 238 224 232 4 4,936,900 1,138,289,800 411 46.400 232 T/J 664,900 230 B 8,000 147 IMPC Impack Pratama Industri Tbk. 1,260 1,270 1,255 1,270 10 744,900 942,315,500 83 334.211 1,270 T/J 54,000 1,265 B 10,000 148 INAF Indofarma Tbk. 3,080 3,300 2,910 2,910 -170 5,973,000 18,379,773,000 3,169 1,164.000 2,920 J 4,200 2,910 T/B 309,000 149 INCO Vale Indonesia Tbk. 3,620 3,690 3,580 3,620 0 4,483,100 16,329,327,000 2,159 1,477.551 3,620 T/J 156,200 3,610 B 91,700 150 INDR Indo-Rama Synthetics Tbk. 2,150 2,160 2,150 2,150 0 21,500 46,260,000 10 289.566 2,200 J 5,600 2,150 T/B 145,900 151 INDS Indospring Tbk. 1,870 1,945 1,870 1,935 65 10,000 18,730,500 6 181.406 1,935 T/J 200 1,875 B 500 152 INDY Indika Energy Tbk. 915 980 915 950 35 38,688,600 36,955,029,000 5,011 32.203 950 T/J 35,500 945 B 704,300 153 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,050 8,525 8,675 -225 5,512,500 48,458,397,500 3,927 447.011 8,675 T/J 3,300 8,650 B 97,800 154 INPP Indonesian Paradise Property Tbk. 695 690 650 690 -5 9,400 6,160,500 14 657.143 695 J 5,000 690 T/B 100 155 INPS Indah Prakasa Sentosa Tbk. 1,365 1,465 1,310 1,320 -45 454,000 626,366,000 126 478.261 1,330 J 1,000 1,320 T/B 4,200 156 INRU Toba Pulp Lestari Tbk. 825 900 840 870 45 23,000 19,681,000 11 8.832 900 J 7,900 870 T/B 3,700 157 INTP Indocement Tunggal Prakarsa Tbk. 10,525 10,775 10,325 10,425 -100 1,329,500 14,028,800,000 1,567 417.000 10,450 J 1,400 10,425 T/B 58,300 158 IPCM Jasa Armada Indonesia Tbk. 232 234 226 234 2 384,000 89,513,200 90 61.579 236 J 55,000 234 T/B 95,600 159 IPTV MNC Vision Networks Tbk. 282 284 276 282 0 11,254,400 3,170,934,600 317 117.500 282 T/J 9,000 280 B 130,800 160 ISAT Indosat Tbk. 2,040 2,070 1,990 2,020 -20 4,591,800 9,297,138,000 1,515 144.286 2,020 T/J 12,500 2,000 B 7,200 161 ITMG Indo Tambangraya Megah Tbk. 8,075 8,375 8,100 8,175 100 2,346,900 19,316,330,000 2,050 58.393 8,175 T/J 18,700 8,150 B 44,400 162 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 6,200 J 100 5,575 B 100 163 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. 428 436 428 436 8 2,500 1,089,200 3 247.320 436 T/J 600 432 B 1,000 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,000 17,000,000 1 281.417 340 T/J 625,300 338 B 12,800 166 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,130 1,095 1,100 -15 11,072,500 12,306,945,000 1,587 300.711 1,105 J 85,700 1,100 T/B 24,900 167 JRPT Jaya Real Property Tbk. 414 420 412 412 -2 355,900 147,035,200 77 396.154 414 J 220,900 410 B 22,800 168 JSMR Jasa Marga (Persero) Tbk. 3,580 3,620 3,480 3,530 -50 10,092,600 35,706,216,000 3,350 208.161 3,530 T/J 1,014,800 3,520 B 3,200 169 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 985 985 0 5,300 5,220,500 2 212.138 985 T/J 2,100 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. 900 900 895 895 -5 132,300 119,025,000 17 1,988.889 900 J 16,900 895 T/B 9,400 171 KAEF Kimia Farma Tbk. 3,060 3,240 2,900 2,900 -160 28,002,300 85,551,021,000 9,946 2,900.000 2,910 J 45,600 2,900 T/B 639,900 172 KBAG Karya Bersama Anugerah Tbk. 106 115 99 99 -7 127,078,600 13,586,879,600 7,072 99.000 99 T/J 6,355,300 0 B 0 173 KBLI KMI Wire & Cable Tbk. 312 320 306 310 -2 1,820,700 565,391,400 246 37.668 310 T/J 66,600 308 B 50,100 174 KEEN Kencana Energi Lestari Tbk. 300 304 296 304 4 2,128,500 638,500,200 86 76.768 304 T/J 3,900 302 B 100 175 KEJU Mulia Boga Raya Tbk. 1,280 1,280 1,250 1,250 -30 521,600 657,236,000 133 166.667 1,255 J 8,800 1,250 T/B 17,400 176 KIJA Kawasan Industri Jababeka Tbk. 190 204 179 186 -4 76,853,000 14,990,522,700 4,958 6.453 186 T/J 198,400 185 B 18,700 177 KINO Kino Indonesia Tbk. 2,900 3,030 2,850 3,000 100 549,900 1,644,942,000 127 78.947 3,010 J 1,500 3,000 T/B 200,800 178 KMTR Kirana Megatara Tbk. 300 316 294 294 -6 20,900 6,232,400 10 64.192 300 J 49,700 294 T/B 1,600 179 KOTA DMS Propertindo Tbk. 600 605 580 605 5 6,693,400 4,004,239,000 322 302.500 605 T/J 38,200 580 B 46,900 180 KPIG MNC Land Tbk. 101 103 100 103 2 2,083,200 212,883,700 70 221.634 103 T/J 1,302,800 102 B 589,000 181 KRAS Krakatau Steel (Persero) Tbk. 296 302 284 286 -10 11,080,700 3,258,736,800 1,032 35.556 288 J 336,400 286 T/B 476,500 182 KREN Kresna Graha Investama Tbk. 100 105 95 98 -2 24,793,300 2,490,106,600 1,757 1,019.559 98 T/J 524,000 97 B 212,800 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 0 0 4,920 0 0 0 0 81.322 5,300 J 100 4,800 B 100 184 LINK Link Net Tbk. 1,825 1,865 1,825 1,825 0 744,000 1,366,806,000 603 114.062 1,825 T/J 56,400 1,820 B 43,000 185 LPCK Lippo Cikarang Tbk 775 795 770 775 0 349,800 273,939,500 142 87.378 775 T/J 6,200 770 B 84,100 186 LPKR Lippo Karawaci Tbk. 122 125 119 121 -1 17,187,400 2,093,613,400 565 39.073 121 T/J 414,300 120 B 48,600 187 LPPF Matahari Department Store Tbk. 1,025 1,040 1,005 1,005 -20 8,825,600 8,924,034,500 1,684 22.773 1,010 J 226,900 1,005 T/B 135,600 188 LSIP PP London Sumatra Indonesia Tbk. 900 915 890 895 -5 9,984,900 8,984,796,500 1,253 230.968 900 J 135,900 895 T/B 63,800 189 MAIN Malindo Feedmill Tbk. 515 530 515 515 0 3,098,700 1,616,810,500 429 292.614 520 J 54,400 515 T/B 100,600 190 MAPA Map Aktif Adiperkasa Tbk. 1,990 2,020 1,985 1,985 -5 1,444,300 2,873,658,500 265 94.524 1,990 J 10,000 1,980 B 500 191 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,165 1,165 1,165 -85 100 116,500 1 69.345 1,310 J 100 1,185 B 100 192 MAPI Mitra Adiperkasa Tbk. 575 590 565 575 0 16,164,500 9,306,841,000 776 922.731 580 J 436,700 575 T/B 409,300 193 MARK Mark Dynamics Indonesia Tbk. 835 840 805 815 -20 3,753,700 3,099,705,500 643 1,630.000 820 J 15,100 815 T/B 1,000 194 MASA Multistrada Arah Sarana Tbk. 560 560 560 560 0 600 336,000 2 398.180 560 T/J 200 555 B 500 195 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. 2,030 2,080 2,020 2,040 10 251,900 515,384,000 127 156.923 2,040 T/J 100 2,030 B 3,800 197 MCAS M Cash Integrasi Tbk. 1,940 1,960 1,875 1,950 10 737,400 1,427,718,500 281 140.794 1,950 T/J 76,100 1,935 B 15,000 198 MCOR Bank China Construction Bank Indonesia Tbk. 112 112 108 110 -2 179,500 19,826,200 106 98.662 111 J 38,400 110 T/B 69,400 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 13,195,500 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,615 1,650 1,590 1,615 0 135,012,200 219,461,280,500 12,689 421.130 1,620 J 967,700 1,615 T/B 129,600 201 MEDC Medco Energi Internasional Tbk. 364 370 346 348 -16 83,896,900 30,062,996,400 4,167 722.666 348 T/J 645,200 346 B 1,108,100 202 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,200 J 300 6,850 B 1,000 203 MERK Merck Tbk. 2,880 2,870 2,840 2,840 -40 64,000 182,499,000 53 7,488.069 2,880 J 1,000 2,840 T/B 3,100 204 META Nusantara Infrastructure Tbk. 103 105 103 103 0 87,800 9,108,400 27 31.205 104 J 10,000 103 T/B 41,700 205 MFIN Mandala Multifinance Tbk. 1,035 1,050 1,005 1,050 15 27,600 28,643,000 9 1,076.923 1,050 T/J 21,500 1,005 B 100 206 MGRO Mahkota Group Tbk. 800 810 800 800 0 2,554,900 2,062,026,000 389 355.556 800 T/J 147,800 795 B 49,500 207 MIDI Midi Utama Indonesia Tbk. 1,440 1,390 1,390 1,390 -50 100 139,000 1 505.455 1,390 T/J 5,400 0 B 0 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,490 2,530 2,340 2,400 -90 25,372,500 62,647,805,000 2,365 141.303 2,400 T/J 22,900 2,390 B 23,500 209 MKPI Metropolitan Kentjana Tbk. 19,500 20,000 19,500 20,000 500 500 9,800,000 3 952.381 20,000 T/J 100 19,500 B 600 210 MLBI Multi Bintang Indonesia Tbk. 8,450 8,450 8,225 8,450 0 1,200 9,995,000 8 53,821.656 8,450 T/J 3,300 8,300 B 1,600 211 MLPT Multipolar Technology Tbk. 575 590 570 580 5 53,900 31,015,000 50 120.833 580 T/J 19,800 575 B 100 212 MMLP Mega Manunggal Property Tbk. 278 284 270 270 -8 4,826,400 1,318,114,400 495 46.154 270 T/J 88,300 268 B 224,200 213 MNCN Media Nusantara Citra Tbk. 715 725 700 710 -5 22,413,500 15,937,992,500 2,511 78.889 710 T/J 841,300 705 B 403,700 214 MOLI Madusari Murni Indah Tbk. 900 0 0 900 0 0 0 0 155.172 895 J 363,700 0 B 0 215 MPMX Mitra Pinasthika Mustika Tbk. 386 392 384 384 -2 3,130,400 1,207,502,200 382 25.600 388 J 22,000 384 T/B 14,900 216 MPRO Maha Properti Indonesia Tbk. 805 0 0 805 0 0 0 0 731.818 800 J 200 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,500 4,500 4,490 4,490 -10 400 1,799,000 3 407.263 4,500 J 2,400 4,200 B 100 218 MSIN MNC Studios International Tbk. 276 282 272 280 4 306,800 85,541,800 93 56.000 280 T/J 55,300 272 B 18,400 219 MSKY MNC Sky Vision Tbk. 890 900 900 900 10 500 450,000 2 59.211 900 T/J 5,200 0 B 0 220 MTDL Metrodata Electronics Tbk. 1,610 1,645 1,590 1,610 0 1,043,700 1,680,615,000 386 2,898.394 1,610 T/J 4,700 1,600 B 16,300 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 595,549,600 0 B 0 222 MTLA Metropolitan Land Tbk. 430 450 430 450 20 60,500 27,118,000 24 189.194 458 J 500 450 T/B 19,500 223 MYOH Samindo Resources Tbk. 1,120 1,125 1,110 1,120 0 52,000 58,232,500 11 133.401 1,120 T/J 316,500 1,105 B 5,000 224 MYOR Mayora Indah Tbk. 2,400 2,430 2,360 2,410 10 2,242,900 5,392,362,000 767 12,056.028 2,410 T/J 101,300 2,400 B 1,300 225 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. 458 476 446 452 -6 106,925,700 50,144,582,800 3,342 438.835 452 T/J 67,100 450 B 88,300 228 NFCX NFC Indonesia Tbk. 1,770 1,960 1,770 1,960 190 11,600 22,432,000 9 105.946 1,960 T/J 5,100 1,770 B 18,400 229 NIKL Pelat Timah Nusantara Tbk. 690 715 660 665 -25 1,979,900 1,356,461,000 637 204.615 670 J 13,000 665 T/B 110,100 230 NIRO City Retail Developments Tbk. 141 150 134 150 9 439,900 65,651,000 10 142.857 155 J 126,800 133 B 12,300 231 NISP Bank OCBC NISP Tbk. 720 740 720 730 10 16,600 12,144,500 12 884.591 730 T/J 400 725 B 14,300 232 NOBU Bank Nationalnobu Tbk. 850 845 845 845 -5 300 253,500 1 225.333 850 J 1,400 835 B 300 233 PALM Provident Agro Tbk. 244 270 244 244 0 131,900 33,261,800 26 66.690 250 J 5,800 244 T/B 5,900 234 PBID Panca Budi Idaman Tbk. 870 895 875 880 10 2,100 1,853,000 9 103.529 880 T/J 121,000 870 B 500 235 PBRX Pan Brothers Tbk. 218 220 212 218 0 192,500 41,872,600 35 385.841 220 J 10,000 218 T/B 200 236 PBSA Paramita Bangun Sarana Tbk. 442 440 422 440 -2 400 174,200 3 36.667 450 J 10,500 440 T/B 200 237 PGAS Perusahaan Gas Negara Tbk. 970 990 950 955 -15 96,786,900 93,706,457,500 7,395 318.333 960 J 1,237,900 955 T/B 1,211,400 238 PGUN Pradiksi Gunatama Tbk. 306 302 286 290 -16 28,500 8,188,400 14 252.174 300 J 3,000 290 T/B 100 239 PLIN Plaza Indonesia Realty Tbk. 2,500 0 0 2,500 0 0 0 0 1,037.387 2,700 J 300 2,360 B 100 240 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 5,000 625,000 3 100.000 130 J 50,000 125 T/B 105,900 241 PNBN Bank Pan Indonesia Tbk 735 750 735 740 5 1,757,900 1,302,065,500 166 1,232.101 745 J 64,900 740 T/B 268,400 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,041,900 52,095,000 15 50.000 50 T/J 17,488,800 0 B 0 243 PNIN Paninvest Tbk. 705 705 700 705 0 9,900 6,966,500 11 749.681 705 T/J 9,000 700 B 7,600 244 PNLF Panin Financial Tbk. 178 182 178 180 2 17,559,300 3,143,882,600 909 194.553 180 T/J 245,600 179 B 11,400 245 POLI Pollux Investasi Internasional Tbk. 1,010 1,050 1,030 1,040 30 19,700 20,320,500 18 63.609 1,040 T/J 54,800 1,030 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. 470 470 438 438 -32 1,000 457,600 5 81.869 450 J 200 440 B 100 248 POWR Cikarang Listrindo Tbk. 580 590 570 575 -5 4,237,100 2,455,854,500 393 38.333 575 T/J 1,147,900 570 B 783,400 249 PPRE PP Presisi Tbk. 133 144 133 136 3 9,922,900 1,363,960,400 2,081 31.628 136 T/J 118,800 135 B 100,100 250 PPRO PP Properti Tbk. 50 50 50 50 0 111,900 5,595,000 71 108.108 50 T/J 76,941,500 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,900 2,950 2,910 2,910 10 200 586,000 2 44.769 2,950 J 14,200 2,900 B 1,000 252 PRIM Royal Prima Tbk. 244 248 240 242 -2 96,100 23,338,400 70 48.400 242 T/J 46,300 240 B 16,200 253 PSAB J Resources Asia Pasifik Tbk. 199 208 195 197 -2 19,675,900 3,943,054,500 1,659 639.133 197 T/J 87,600 196 B 284,900 254 PSGO Palma Serasih Tbk. 110 115 103 108 -2 66,400 6,963,500 54 102.857 108 T/J 5,800 103 B 5,000 255 PTBA Bukit Asam Tbk. 1,970 2,010 1,970 1,985 15 17,340,900 34,525,786,500 3,185 1,726.087 1,990 J 37,800 1,985 T/B 545,000 256 PTPP PP (Persero) Tbk. 855 875 830 840 -15 21,797,800 18,638,464,000 2,600 157.895 845 J 303,400 840 T/B 111,600 257 PTPW Pratama Widya Tbk. 1,280 1,330 1,235 1,330 50 2,493,900 3,231,614,000 819 204.615 1,330 T/J 14,200 1,325 B 7,200 258 PTRO Petrosea Tbk. 1,605 1,640 1,605 1,610 5 280,700 456,756,500 182 1,288.000 1,615 J 27,100 1,610 T/B 21,500 259 PTSN Sat Nusapersada Tbk 197 216 199 199 2 6,966,200 1,449,753,100 963 102.931 200 J 10,900 199 T/B 78,700 260 PWON Pakuwon Jati Tbk. 356 364 350 354 -2 39,617,900 14,186,136,200 3,699 1,364.740 354 T/J 509,000 352 B 262,100 261 PZZA Sarimelati Kencana Tbk. 595 600 580 580 -15 129,800 76,287,500 141 52.727 585 J 300 580 T/B 18,100 262 RALS Ramayana Lestari Sentosa Tbk. 565 570 535 540 -25 11,037,200 6,047,685,000 1,617 337.500 545 J 84,200 540 T/B 99,700 263 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 6,000 J 200 5,550 B 100 264 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. 430 428 410 424 -6 481,300 201,467,400 112 260.123 426 J 6,300 420 B 500 266 RMBA Bentoel Internasional Investama Tbk. 452 466 432 432 -20 16,800 7,301,600 15 3,380.282 432 T/J 20,900 428 B 5,000 267 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,235 1,220 1,225 -5 56,700 69,540,500 58 480.392 1,230 J 64,800 1,225 T/B 75,400 268 SAMF Saraswanti Anugerah Makmur Tbk. 382 402 380 380 -2 8,200 3,161,600 12 316.667 384 J 6,000 380 T/B 7,400 269 SAPX Satria Antaran Prima Tbk. 2,200 2,740 2,070 2,080 -120 3,700 8,590,000 30 832.000 2,180 J 200 2,060 B 100 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,200 10,200 10,200 200 1,000 10,200,000 2 6,580.645 10,200 T/J 800 9,500 B 200 271 SCMA Surya Citra Media Tbk. 1,205 1,220 1,185 1,195 -10 5,013,200 6,003,533,500 936 540.594 1,195 T/J 94,500 1,190 B 185,500 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 800 800 0 200 160,000 1 894.805 800 T/J 3,100 750 B 600 273 SFAN Surya Fajar Capital Tbk. 955 955 950 955 0 1,076,700 1,028,245,000 118 507.979 955 T/J 2,900 950 B 1,800 274 SGRO Sampoerna Agro Tbk. 1,445 1,480 1,445 1,480 35 201,300 293,726,500 60 63.248 1,490 J 9,900 1,480 T/B 2,400 275 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,950 J 1,000 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 555 565 545 555 0 508,800 283,013,000 104 396.429 555 T/J 33,600 550 B 100 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 740 750 725 730 -10 10,425,200 7,669,812,500 3,040 252.569 735 J 367,200 730 T/B 18,300 278 SILO Siloam International Hospitals Tbk. 4,560 4,660 4,560 4,600 40 28,300 130,794,000 54 52.244 4,620 J 6,400 4,600 T/B 25,900 279 SIMP Salim Ivomas Pratama Tbk. 300 302 296 298 -2 3,333,600 995,750,600 294 27.091 300 J 322,600 298 T/B 165,200 280 SIPD Sierad Produce Tbk. 1,120 1,120 1,120 1,120 0 200 224,000 2 1.244 1,120 T/J 100 1,105 B 1,000 281 SKLT Sekar Laut Tbk. 1,350 0 0 1,350 0 0 0 0 113.024 1,350 J 100 1,260 B 400 282 SLIS Gaya Abadi Sempurna Tbk. 4,950 5,000 4,900 4,940 -10 97,400 480,411,000 22 4,295.652 4,940 T/J 200 4,890 B 6,000 283 SMAR Smart Tbk. 2,890 2,890 2,890 2,890 0 100 289,000 1 954.867 2,960 J 100 2,890 T/B 200 284 SMBR Semen Baturaja (Persero) Tbk. 468 484 444 452 -16 18,334,000 8,520,282,000 2,514 80.714 452 T/J 554,500 450 B 341,100 285 SMCB Solusi Bangun Indonesia Tbk. 975 990 990 990 15 10,300 10,197,000 3 1,195.652 985 J 300 960 B 200 286 SMRA Summarecon Agung Tbk. 545 575 540 550 5 84,482,200 47,141,299,500 3,011 903.713 550 T/J 4,474,900 545 B 167,300 287 SMSM Selamat Sempurna Tbk. 1,150 1,215 1,135 1,195 45 6,743,000 7,873,657,000 1,298 3,191.859 1,195 T/J 22,600 1,185 B 25,000 288 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. 430 434 430 430 0 38,500 16,624,200 20 37.069 432 J 300 430 T/B 300 290 SQMI Wilton Makmur Indonesia Tbk. 178 183 171 172 -6 34,064,900 6,033,080,700 2,414 97.739 173 J 101,000 172 T/B 387,100 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 135 0 0 135 0 0 0 0 144.075 136 J 30,400 130 B 100 292 SRIL Sri Rejeki Isman Tbk. 196 199 192 195 -1 12,218,600 2,386,243,300 1,055 81.250 195 T/J 372,800 194 B 430,300 293 SRTG Saratoga Investama Sedaya Tbk. 3,100 3,300 3,130 3,200 100 58,500 188,551,000 52 58.182 3,200 T/J 5,700 3,180 B 300 294 SSIA Surya Semesta Internusa Tbk. 444 458 420 434 -10 99,250,000 43,182,227,400 6,589 178.051 434 T/J 2,126,900 432 B 1,212,500 295 SSMS Sawit Sumbermas Sarana Tbk. 795 820 795 820 25 372,500 301,732,000 50 122.388 820 T/J 121,300 790 B 32,100 296 STTP Siantar Top Tbk. 7,000 6,625 6,625 6,625 -375 100 662,500 1 3,914.791 7,800 J 100 6,625 T/B 500 297 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 3,790 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 52 2 1,921,600 98,898,000 128 475.103 52 T/J 110,700 51 B 10,000 301 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 70,865,600 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,350 1,370 1,325 1,325 -25 31,417,300 42,414,729,500 2,602 327.160 1,330 J 52,400 1,325 T/B 771,700 303 TBLA Tunas Baru Lampung Tbk. 740 760 730 730 -10 2,190,200 1,626,396,500 232 166.230 735 J 1,600 730 T/B 9,700 304 TCID Mandom Indonesia Tbk. 6,400 6,500 6,475 6,500 100 52,200 339,297,500 13 637.555 6,500 T/J 25,000 6,450 B 4,000 305 TCPI Transcoal Pacific Tbk. 5,400 5,525 5,175 5,300 -100 8,686,400 47,140,015,000 7,302 3,840.580 5,300 T/J 2,700 5,275 B 34,400 306 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 100 0 B 0 307 TFCO Tifico Fiber Indonesia Tbk. 450 560 422 535 85 10,300 4,636,700 11 121.238 535 T/J 6,100 426 B 5,600 308 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,500 J 100 7,700 B 100 309 TINS Timah Tbk. 675 700 670 675 0 28,530,300 19,550,551,000 2,599 344.921 680 J 290,000 675 T/B 1,654,900 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,125 6,200 5,925 6,000 -125 3,018,300 18,240,417,500 1,705 370.970 6,025 J 24,800 6,000 T/B 11,700 311 TOBA TBS Energi Utama Tbk. 400 400 392 392 -8 82,400 32,462,400 13 82.721 396 J 100,000 392 T/B 7,700 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 24,800 1,240,000 8 80.475 50 T/J 178,658,300 0 B 0 313 TOTL Total Bangun Persada Tbk. 264 268 260 260 -4 2,836,800 747,566,600 268 93.449 264 J 50,400 260 T/B 485,300 314 TOTO Surya Toto Indonesia Tbk. 214 214 210 210 -4 4,700 990,800 10 681.221 212 J 40,100 210 T/B 13,900 315 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. 224 226 220 226 2 8,136,100 1,817,163,400 354 113.000 226 T/J 390,100 224 B 107,900 317 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. 390 392 390 392 2 20,500 7,998,400 3 233.834 398 J 100 364 B 700 319 TSPC Tempo Scan Pacific Tbk. 1,300 1,305 1,280 1,305 5 177,900 229,590,000 117 232.803 1,305 T/J 4,500 1,290 B 6,500 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,390 1,450 1,295 1,295 -95 72,400 93,955,000 84 33.636 1,295 T/J 33,000 0 B 0 321 TURI Tunas Ridean Tbk. 1,305 1,305 1,305 1,305 0 141,000 184,005,000 7 2,900.000 1,305 T/J 100 1,260 B 12,200 322 UCID Uni-Charm Indonesia Tbk. 1,455 1,475 1,455 1,465 10 50,300 73,865,500 82 97.667 1,475 J 8,700 1,465 T/B 5,100 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,700 1,710 1,695 1,700 0 184,900 314,353,000 191 3,296.107 1,700 T/J 49,000 1,695 B 23,200 324 UNIC Unggul Indah Cahaya Tbk. 3,710 0 0 3,710 0 0 0 0 137.404 3,830 J 1,000 3,710 B 200 325 URBN Urban Jakarta Propertindo Tbk. 1,315 1,310 1,295 1,310 -5 4,200 5,470,000 13 109.167 1,310 T/J 7,700 0 B 0 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 160 163 156 157 -3 10,448,700 1,661,084,100 1,069 54.138 158 J 283,400 157 T/B 679,000 327 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,145 1,100 1,115 -15 5,329,400 5,978,434,000 1,065 286.593 1,115 T/J 23,700 1,110 B 8,300 328 WOOD Integra Indocabinet Tbk. 370 380 366 370 0 14,846,700 5,548,209,200 1,194 142.308 370 T/J 2,994,500 368 B 48,700 329 WSBP Waskita Beton Precast Tbk. 140 144 138 139 -1 15,619,700 2,197,489,500 1,039 28.367 140 J 605,800 139 T/B 1,593,000 330 WSKT Waskita Karya (Persero) Tbk. 515 540 505 510 -5 38,714,600 20,159,198,500 2,924 137.652 515 J 56,000 510 T/B 424,400 331 WTON Wijaya Karya Beton Tbk. 228 234 224 224 -4 4,290,700 978,181,600 608 37.966 224 T/J 389,600 222 B 292,100 332 ZINC Kapuas Prima Coal Tbk. 128 132 125 127 -1 674,504,800 86,408,001,400 7,357 452.747 127 T/J 934,300 126 B 10,709,200 Total 4,960,904,000 2,515,073,007,400 291,060 3,174,691,100 105,214,300 Jakarta, 29 September 2020 Trading Division