List of Securities Quotation: IDX SMC Composite Date: Wednesday, 30 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. 9,800 10,175 9,750 10,175 375 1,532,300 15,311,405,000 1,316 826.591 10,175 T/J 25,700 10,150 B 11,900 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 800,900 0 B 0 3 ABMM ABM Investama Tbk. 820 855 830 830 10 4,800 4,028,000 9 22.133 845 J 1,700 805 B 3,200 4 ACES Ace Hardware Indonesia Tbk. 1,590 1,610 1,570 1,595 5 5,859,600 9,305,971,000 2,205 1,945.122 1,595 T/J 123,700 1,590 B 3,700 5 ADHI Adhi Karya (Persero) Tbk. 500 500 490 500 0 4,102,300 2,038,917,400 628 392.671 500 T/J 1,904,800 498 B 48,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,300 7,300 7,150 7,225 -75 15,300 110,017,500 47 310.753 7,225 T/J 7,300 7,200 B 2,300 7 ADRO Adaro Energy Tbk. 1,165 1,175 1,110 1,135 -30 51,823,100 58,706,683,000 5,981 103.182 1,140 J 708,100 1,135 T/B 1,099,000 8 AGII Aneka Gas Industri Tbk. 525 525 496 496 -29 1,079,000 540,462,800 186 45.091 510 J 1,000 496 T/B 14,200 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 306 314 298 308 2 32,187,700 9,908,788,600 2,114 503.202 310 J 559,600 308 T/B 10,482,300 10 AGRS Bank IBK Indonesia Tbk. 175 180 178 178 3 3,700 659,100 4 161.818 178 T/J 8,700 166 B 10,000 11 AKRA AKR Corporindo Tbk. 2,530 2,570 2,480 2,550 20 14,864,900 37,683,229,000 1,208 2,032.342 2,550 T/J 52,100 2,540 B 1,700 12 AMAG Asuransi Multi Artha Guna Tbk. 196 196 194 194 -2 42,000 8,156,900 15 184.762 195 J 7,300 194 T/B 55,600 13 AMAR Bank Amar Indonesia Tbk. 300 310 296 300 0 13,800 4,146,000 10 172.414 300 T/J 10,600 296 B 100 14 AMFG Asahimas Flat Glass Tbk. 2,330 0 0 2,330 0 0 0 0 95.102 2,600 J 300 2,360 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,090 2,070 2,090 20 7,200 15,014,000 12 110.000 2,090 T/J 2,700 2,050 B 1,100 16 AMRT Sumber Alfaria Trijaya Tbk. 665 675 665 665 0 88,500 58,903,000 55 1,696.905 665 T/J 56,400 660 B 44,800 17 ANJT Austindo Nusantara Jaya Tbk. 492 0 0 492 0 0 0 0 41.000 540 J 500 492 B 1,100 18 ANTM Aneka Tambang Tbk. 715 730 695 705 -10 40,688,700 28,820,626,000 4,582 464.825 710 J 1,022,300 705 T/B 1,887,300 19 APIC Pacific Strategic Financial Tbk. 830 870 825 850 20 34,635,500 28,905,709,000 1,759 904.101 860 J 12,300 850 T/B 15,500 20 APLN Agung Podomoro Land Tbk. 97 97 95 95 -2 11,943,900 1,145,925,700 479 26.027 96 J 937,300 95 T/B 1,856,000 21 ARII Atlas Resources Tbk. 434 430 430 430 -4 200 86,000 1 28.667 430 T/J 19,900 0 B 0 22 ARNA Arwana Citramulia Tbk. 442 446 438 446 4 1,021,300 453,410,800 112 3,031.333 446 T/J 425,600 440 B 17,400 23 ARTO Bank Jago Tbk. 2,850 2,850 2,830 2,840 -10 123,200 350,029,000 40 14,313.073 2,850 J 15,200 2,840 T/B 300 24 ASMI Asuransi Kresna Mitra Tbk. 1,035 1,035 1,035 1,035 0 8,500 8,797,500 6 1,916.667 1,035 T/J 1,400 1,030 B 900 25 ASRI Alam Sutera Realty Tbk. 113 114 108 111 -2 61,999,400 6,847,646,400 1,954 105.714 111 T/J 2,242,200 110 B 4,361,300 26 ASSA Adi Sarana Armada Tbk. 474 482 450 462 -12 9,956,700 4,691,002,800 710 118.462 468 J 61,500 462 T/B 1,015,000 27 ATIC Anabatic Technologies Tbk. 620 620 580 580 -40 800 469,000 5 82.857 585 J 100 0 B 0 28 AUTO Astra Otoparts Tbk. 830 840 815 825 -5 106,300 87,391,000 96 746.134 825 T/J 49,600 820 B 6,700 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,900 145,000 7 57.388 50 T/J 29,763,900 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 402 J 5,000 398 B 24,400 31 BALI Bali Towerindo Sentra Tbk. 1,000 1,000 930 1,000 0 48,800 48,775,500 9 1,250.000 1,000 T/J 107,200 930 B 4,100 32 BBKP Bank Bukopin Tbk. 216 218 206 210 -6 62,629,100 13,271,994,400 2,234 62.971 212 J 260,500 210 T/B 1,292,300 33 BBMD Bank Mestika Dharma Tbk. 1,485 1,600 1,485 1,600 115 22,600 35,851,500 16 115.942 1,590 J 2,500 1,500 B 1,600 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,195 1,230 1,165 1,200 5 41,894,500 49,993,790,500 3,815 156.522 1,200 T/J 1,692,900 1,195 B 220,900 35 BBYB Bank Neo Commerce Tbk. 270 272 270 270 0 616,700 166,639,000 19 274.893 270 T/J 11,100 266 B 400 36 BCAP MNC Kapital Indonesia Tbk. 117 122 114 122 5 1,598,100 191,040,800 196 345.982 123 J 50,500 122 T/B 8,600 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,100 38 BDMN Bank Danamon Indonesia Tbk. 2,190 2,200 2,140 2,170 -20 629,900 1,362,759,000 237 1.225 2,170 T/J 58,000 2,160 B 24,900 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 5,400 270,000 12 217.306 50 T/J 1,377,202,000 0 B 0 40 BELL Trisula Textile Industries Tbk. 145 145 142 144 -1 4,415,200 637,612,200 385 480.000 144 T/J 33,000 143 B 25,800 41 BEST Bekasi Fajar Industrial Estate Tbk. 174 179 164 169 -5 198,084,400 33,472,312,000 7,324 99.412 169 T/J 11,239,900 168 B 675,600 42 BFIN BFI Finance Indonesia Tbk. 396 408 390 406 10 39,932,700 16,001,466,600 3,295 2,080.558 406 T/J 1,101,200 404 B 26,800 43 BHAT Bhakti Multi Artha Tbk. 486 496 484 488 2 155,831,800 76,253,068,400 2,596 473.786 488 T/J 17,500 486 B 301,100 44 BHIT MNC Investama Tbk. 50 50 50 50 0 1,300 65,000 3 146.220 50 T/J 104,554,000 0 B 0 45 BINA Bank Ina Perdana Tbk. 805 805 800 800 -5 2,030,000 1,624,150,000 21 451.988 800 T/J 410,100 795 B 500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,500 75,000 3 35.714 50 T/J 71,477,500 0 B 0 47 BIRD Blue Bird Tbk. 880 885 860 860 -20 2,735,200 2,377,505,500 204 13.231 875 J 30,000 860 T/B 96,600 48 BISI BISI International Tbk. 880 950 870 950 70 274,800 257,372,500 90 475.000 950 T/J 117,000 870 B 1,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 875 875 860 870 -5 5,129,400 4,448,995,500 813 145.000 870 T/J 15,200 865 B 175,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 510 515 500 510 0 8,828,200 4,477,341,500 2,631 118.605 510 T/J 19,500 505 B 1,840,500 51 BKSL Sentul City Tbk. 50 50 50 50 0 3,500 175,000 15 3.455 50 T/J 321,487,600 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 72 72 69 69 -3 19,100 1,364,700 3 158.330 72 J 500 69 T/B 12,100 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 500 25,000 1 0.658 50 T/J 142,735,400 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 100 55 BMAS Bank Maspion Indonesia Tbk. 262 262 262 262 0 100 26,200 1 81.875 264 J 200 260 B 700 56 BMTR Global Mediacom Tbk. 208 238 204 224 16 561,479,100 127,108,769,600 22,559 182.321 226 J 1,766,800 224 T/B 1,944,100 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,100 105,000 5 0.172 50 T/J 89,812,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 715 725 710 720 5 486,900 349,526,500 173 5.316 720 T/J 216,000 715 B 73,600 59 BNII Bank Maybank Indonesia Tbk. 202 224 202 204 2 24,274,800 5,135,230,200 1,841 2.431 206 J 91,400 204 T/B 11,500 60 BNLI Bank Permata Tbk. 1,225 1,230 1,160 1,160 -65 162,000 190,227,500 101 12.630 1,185 J 7,700 1,160 T/B 49,500 61 BOGA Bintang Oto Global Tbk. 1,470 1,555 1,460 1,545 75 104,729,900 155,086,163,500 5,097 1,500.000 1,545 T/J 17,500 1,540 B 19,200 62 BOLT Garuda Metalindo Tbk. 610 0 0 610 0 0 0 0 110.909 610 J 5,000 0 B 0 63 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 1,150 1,150 0 32,000 36,800,000 1 1,226.405 1,175 J 50,600 1,150 T/B 500 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 200 4,100 B 100 66 BRIS Bank BRIsyariah Tbk. 740 760 725 750 10 109,237,600 80,939,470,500 7,425 147.059 750 T/J 3,070,100 745 B 1,802,000 67 BRMS Bumi Resources Minerals Tbk. 56 58 54 55 -1 95,501,000 5,322,483,900 1,040 8.661 56 J 4,991,200 55 T/B 4,499,600 68 BSDE Bumi Serpong Damai Tbk. 750 760 730 740 -10 10,922,500 8,073,346,000 946 144.955 745 J 129,300 740 T/B 1,291,200 69 BSIM Bank Sinarmas Tbk. 454 494 456 472 18 2,600 1,219,200 13 321.923 472 T/J 1,000 458 B 200 70 BSSR Baramulti Suksessarana Tbk. 1,410 1,425 1,410 1,410 0 19,800 28,033,500 20 72.308 1,410 T/J 5,100 1,370 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 50 50 50 0 100 5,000 1 383.083 50 T/J 12,262,200 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 2,150 2,150 -40 9,800 21,208,000 27 416.213 2,160 J 200 2,150 T/B 800 75 BTPS Bank BTPN Syariah Tbk. 3,090 3,400 3,070 3,280 190 8,333,700 27,010,592,000 4,132 336.410 3,290 J 15,800 3,280 T/B 28,900 76 BUKK Bukaka Teknik Utama Tbk. 690 735 700 700 10 2,100 1,512,000 6 118.644 720 J 6,200 685 B 600 77 BULL Buana Lintas Lautan Tbk. 302 306 292 300 -2 226,742,100 68,195,198,400 5,630 29.337 300 T/J 213,400 298 B 1,260,300 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 18,872,600 943,630,000 233 2.902 50 T/J 51,579,100 0 B 0 79 BWPT Eagle High Plantations Tbk. 89 90 87 90 1 16,097,300 1,424,635,400 722 19.684 91 J 2,315,300 90 T/B 248,900 80 BYAN Bayan Resources Tbk. 12,650 0 0 12,650 0 0 0 0 218.103 12,625 J 1,000 0 B 0 81 CAMP Campina Ice Cream Industry Tbk. 276 284 262 270 -6 4,390,300 1,190,233,000 736 81.818 270 T/J 32,000 268 B 10,100 82 CARE Metro Healthcare Indonesia Tbk. 360 374 352 374 14 248,595,600 90,374,419,600 3,728 363.107 376 J 701,400 374 T/B 126,500 83 CASA Capital Financial Indonesia Tbk. 386 400 386 386 0 6,800 2,627,600 4 705.190 400 J 18,200 386 T/B 10,300 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,680 1,690 1,640 1,675 -5 41,400 68,948,500 61 346.074 1,675 T/J 100 1,665 B 100 85 CENT Centratama Telekomunikasi Indonesia Tbk. 139 140 132 133 -6 13,738,400 1,844,672,600 1,101 851.200 134 J 132,800 133 T/B 225,700 86 CITA Cita Mineral Investindo Tbk. 2,390 0 0 2,390 0 0 0 0 8,672.618 2,390 J 1,100 0 B 0 87 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,930 J 300 0 B 0 88 CLEO Sariguna Primatirta Tbk. 444 448 440 446 2 5,198,300 2,307,998,400 624 1,939.130 448 J 136,200 446 T/B 130,500 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,080 1,140 1,040 1,100 20 76,300 81,344,500 50 105.257 1,095 J 8,500 1,065 B 5,500 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. 306 306 306 306 0 700 214,200 1 154.417 310 J 1,000 306 T/B 9,300 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. 660 650 640 645 -15 9,432,300 6,091,726,000 1,124 144.412 645 T/J 413,700 640 B 1,511,200 95 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 535 J 100 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,610 1,610 1,610 1,610 0 5,700 9,177,000 6 3,231.504 1,610 T/J 1,000 1,595 B 900 97 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 303,039,500 0 B 0 98 DILD Intiland Development Tbk. 151 153 145 147 -4 8,737,700 1,284,398,300 746 25.616 147 T/J 261,100 146 B 35,900 99 DIVA Distribusi Voucher Nusantara Tbk. 2,100 2,110 2,090 2,110 10 228,500 481,834,000 45 71.525 2,120 J 100 2,110 T/B 6,700 100 DLTA Delta Djakarta Tbk. 3,990 3,990 3,980 3,990 0 10,600 42,208,000 25 23,850.798 4,000 J 100 3,990 T/B 1,400 101 DMAS Puradelta Lestari Tbk. 200 208 191 200 0 80,664,200 16,069,710,700 3,240 95.238 200 T/J 5,245,100 199 B 505,100 102 DMMX Digital Mediatama Maxima Tbk. 171 174 164 171 0 442,400 75,352,900 105 74.348 171 T/J 42,500 170 B 150,000 103 DMND Diamond Food Indonesia Tbk. 890 895 865 890 0 63,700 56,109,500 39 97.268 885 J 200 875 B 10,000 104 DNAR Bank Oke Indonesia Tbk. 204 204 190 195 -9 40,900 7,880,000 53 177.273 220 J 6,000 195 T/B 700 105 DNET Indoritel Makmur Internasional Tbk. 3,200 3,490 3,200 3,490 290 419,200 1,462,068,000 28 3,065.733 3,490 T/J 1,200 3,400 B 100 106 DOID Delta Dunia Makmur Tbk. 236 240 226 228 -8 26,656,100 6,150,034,600 1,667 308.675 228 T/J 2,527,100 226 B 1,774,700 107 DSNG Dharma Satya Nusantara Tbk. 462 464 452 458 -4 5,353,800 2,448,275,200 368 123.784 460 J 209,800 458 T/B 120,700 108 DSSA Dian Swastatika Sentosa Tbk 15,875 16,850 15,875 16,450 575 1,500 24,380,000 11 1,096.667 16,475 J 200 14,800 B 200 109 DUTI Duta Pertiwi Tbk 3,220 3,300 3,300 3,300 80 200 660,000 2 331.892 3,500 J 100 3,300 T/B 100 110 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,520 2,480 2,520 20 1,300 3,269,000 4 927.591 2,500 J 200 2,460 B 200 111 DWGL Dwi Guna Laksana Tbk. 190 0 0 190 0 0 0 0 126.667 190 J 100 184 B 1,100 112 ELSA Elnusa Tbk. 199 200 192 194 -5 31,221,900 6,093,318,500 1,899 48.500 195 J 344,000 194 T/B 167,300 113 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. 7,500 7,500 7,500 7,500 0 100 750,000 1 1,041.667 7,400 J 200 0 B 0 115 EPMT Enseval Putera Megatrading Tbk. 1,835 1,880 1,840 1,840 5 129,500 238,484,000 31 1,287.352 1,855 J 100 1,835 B 5,200 116 ERAA Erajaya Swasembada Tbk. 1,555 1,570 1,510 1,545 -10 7,219,000 11,090,148,500 1,565 154.500 1,545 T/J 194,700 1,540 B 98,300 117 ESSA Surya Esa Perkasa Tbk. 138 142 133 137 -1 4,243,500 577,764,500 203 255.069 137 T/J 100,000 136 B 20,000 118 EXCL XL Axiata Tbk. 1,990 2,040 1,975 2,030 40 13,929,900 27,991,097,000 2,978 103.024 2,030 T/J 1,800 2,020 B 45,400 119 FAST Fast Food Indonesia Tbk. 900 910 900 910 10 3,400 3,068,500 7 2,862.265 910 T/J 1,300 905 B 5,600 120 FASW Fajar Surya Wisesa Tbk. 6,700 6,700 6,700 6,700 0 200 1,340,000 1 1,535.429 7,000 J 600 6,700 T/B 100 121 FILM MD Pictures Tbk. 184 194 183 185 1 5,252,600 988,314,200 746 88.095 186 J 10,000 185 T/B 45,100 122 FISH FKS Multi Agro Tbk. 2,400 2,400 2,400 2,400 0 1,300 3,120,000 1 1,920.000 2,700 J 200 2,270 B 500 123 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 480 J 200 374 B 600 124 FREN Smartfren Telecom Tbk. 75 77 74 75 0 77,415,200 5,828,047,600 2,243 4.167 76 J 18,094,000 75 T/B 3,194,900 125 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 126 GGRP Gunung Raja Paksi Tbk. 318 330 320 320 2 49,600 15,874,200 11 38.095 326 J 500 320 T/B 1,100 127 GIAA Garuda Indonesia (Persero) Tbk. 218 220 214 214 -4 3,602,900 776,512,200 543 28.767 216 J 102,100 214 T/B 684,300 128 GJTL Gajah Tunggal Tbk. 414 456 412 440 26 21,554,400 9,586,202,000 3,380 86.383 442 J 251,700 440 T/B 63,600 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 77 80 74 78 1 7,061,000 548,176,000 395 19.500 79 J 856,000 78 T/B 320,000 130 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 1,245 1,235 1,240 -10 193,400 240,744,000 98 96.498 1,240 T/J 11,000 1,235 B 300 132 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. 3,170 3,300 3,170 3,300 130 739,400 2,437,371,000 110 89.189 3,300 T/J 10,600 3,280 B 1,000 135 HERO Hero Supermarket Tbk. 780 780 770 780 0 15,600 12,155,000 12 1,628.121 780 T/J 7,600 765 B 500 136 HEXA Hexindo Adiperkasa Tbk. 3,350 3,120 3,120 3,120 -230 150,300 468,936,000 160 955.122 3,120 T/J 1,057,400 0 B 0 137 HITS Humpuss Intermoda Transportasi Tbk. 500 498 498 498 -2 100 49,800 1 766.154 496 J 100 466 B 200 138 HOKI Buyung Poetra Sembada Tbk. 760 775 745 755 -5 9,461,400 7,148,192,500 448 243.548 755 T/J 224,200 750 B 77,100 139 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. 190 194 187 188 -2 1,748,300 332,070,800 323 62.667 189 J 169,800 188 T/B 7,500 141 HRUM Harum Energy Tbk. 1,585 1,590 1,550 1,570 -15 1,101,400 1,726,044,500 564 30.192 1,575 J 31,400 1,570 T/B 1,100 142 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. 127 128 119 127 0 168,100 20,345,500 52 120.952 127 T/J 45,200 123 B 150,400 144 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 145 IMAS Indomobil Sukses Internasional Tbk. 660 725 650 725 65 32,916,600 22,837,204,500 2,617 102.041 725 T/J 365,200 720 B 1,000 146 IMJS Indomobil Multi Jasa Tbk. 232 244 222 234 2 16,721,200 3,940,539,800 1,035 46.800 236 J 32,300 234 T/B 305,500 147 IMPC Impack Pratama Industri Tbk. 1,270 1,280 1,250 1,280 10 775,500 987,127,500 104 336.842 1,275 J 100 1,270 B 10,000 148 INAF Indofarma Tbk. 2,910 2,990 2,800 2,860 -50 2,833,100 8,161,670,000 1,672 1,144.000 2,880 J 14,300 2,860 T/B 44,200 149 INCO Vale Indonesia Tbk. 3,620 3,630 3,510 3,560 -60 3,822,300 13,627,589,000 2,940 1,453.061 3,570 J 100 3,560 T/B 54,500 150 INDR Indo-Rama Synthetics Tbk. 2,150 2,150 2,150 2,150 0 1,800 3,870,000 4 289.566 2,190 J 4,100 2,150 T/B 143,500 151 INDS Indospring Tbk. 1,935 0 0 1,935 0 0 0 0 181.406 1,930 J 1,000 1,905 B 100 152 INDY Indika Energy Tbk. 950 970 905 920 -30 13,084,700 12,125,153,000 2,372 31.186 920 T/J 3,900 915 B 219,900 153 INKP Indah Kiat Pulp & Paper Tbk. 8,675 9,050 8,575 8,975 300 7,337,800 65,521,690,000 4,026 462.469 9,000 J 83,200 8,975 T/B 10,900 154 INPP Indonesian Paradise Property Tbk. 690 700 655 700 10 1,700 1,184,500 5 666.667 700 T/J 1,200 655 B 100 155 INPS Indah Prakasa Sentosa Tbk. 1,320 1,420 1,290 1,320 0 811,500 1,091,429,500 254 478.261 1,320 T/J 500 1,300 B 1,000 156 INRU Toba Pulp Lestari Tbk. 870 900 900 900 30 200 180,000 1 9.137 900 T/J 4,700 870 B 4,100 157 INTP Indocement Tunggal Prakarsa Tbk. 10,425 10,575 10,350 10,400 -25 1,086,100 11,331,357,500 1,107 416.000 10,400 T/J 1,700 10,375 B 6,200 158 IPCM Jasa Armada Indonesia Tbk. 234 236 232 236 2 310,800 73,227,600 57 62.105 236 T/J 61,600 234 B 17,900 159 IPTV MNC Vision Networks Tbk. 282 288 278 284 2 12,329,500 3,479,573,600 555 118.333 284 T/J 181,500 282 B 409,500 160 ISAT Indosat Tbk. 2,020 2,030 1,955 1,990 -30 2,763,500 5,487,052,000 1,025 142.143 1,990 T/J 86,000 1,985 B 151,600 161 ITMG Indo Tambangraya Megah Tbk. 8,175 8,250 8,050 8,150 -25 866,600 7,026,710,000 1,103 58.214 8,150 T/J 71,000 8,125 B 17,400 162 JECC Jembo Cable Company Tbk. 5,975 6,200 6,200 6,200 225 300 1,860,000 2 469.893 7,150 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. 436 440 436 438 2 5,900 2,585,200 5 248.454 438 T/J 2,000 428 B 7,100 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,000 17,000,000 2 281.417 340 T/J 100,700 338 B 23,800 166 JPFA Japfa Comfeed Indonesia Tbk. 1,100 1,115 1,095 1,105 5 10,190,200 11,243,618,500 885 302.078 1,105 T/J 900,000 1,100 B 15,200 167 JRPT Jaya Real Property Tbk. 412 414 410 412 0 303,500 124,859,600 60 396.154 414 J 2,400 412 T/B 261,500 168 JSMR Jasa Marga (Persero) Tbk. 3,530 3,620 3,430 3,610 80 7,427,600 26,264,448,000 2,144 212.879 3,610 T/J 1,215,900 3,600 B 2,900 169 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 980 985 0 5,400 5,292,500 2 212.138 985 T/J 1,800 920 B 1,700 170 JTPE Jasuindo Tiga Perkasa Tbk. 895 895 895 895 0 126,600 113,307,000 17 1,988.889 900 J 52,800 895 T/B 600 171 KAEF Kimia Farma Tbk. 2,900 2,970 2,810 2,890 -10 10,312,400 29,677,606,000 4,685 2,890.000 2,900 J 58,900 2,890 T/B 93,200 172 KBAG Karya Bersama Anugerah Tbk. 99 103 93 94 -5 77,996,000 7,540,933,300 5,348 94.000 94 T/J 49,200 93 B 1,846,800 173 KBLI KMI Wire & Cable Tbk. 310 314 306 312 2 1,296,700 400,871,600 159 37.911 312 T/J 258,600 310 B 200 174 KEEN Kencana Energi Lestari Tbk. 304 306 290 296 -8 2,197,800 658,209,000 63 74.747 300 J 115,000 296 T/B 35,000 175 KEJU Mulia Boga Raya Tbk. 1,250 1,280 1,250 1,255 5 153,700 192,741,500 72 167.333 1,260 J 2,500 1,250 B 80,100 176 KIJA Kawasan Industri Jababeka Tbk. 186 189 176 185 -1 14,691,300 2,675,048,700 975 6.419 185 T/J 194,400 184 B 72,200 177 KINO Kino Indonesia Tbk. 3,000 3,080 2,900 3,070 70 426,900 1,305,814,000 60 80.789 3,070 T/J 95,500 2,920 B 1,100 178 KMTR Kirana Megatara Tbk. 294 298 292 292 -2 5,000 1,462,600 10 63.755 294 J 865,100 292 T/B 1,000 179 KOTA DMS Propertindo Tbk. 605 605 565 565 -40 6,750,600 4,048,089,000 295 282.500 565 T/J 153,000 0 B 0 180 KPIG MNC Land Tbk. 103 104 100 104 1 3,812,000 391,963,600 140 223.786 104 T/J 1,617,100 103 B 400,000 181 KRAS Krakatau Steel (Persero) Tbk. 286 292 282 286 0 12,110,400 3,469,631,800 774 35.556 286 T/J 186,800 284 B 1,092,200 182 KREN Kresna Graha Investama Tbk. 98 99 95 96 -2 12,220,500 1,173,446,400 990 998.752 96 T/J 667,900 95 B 515,300 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 0 0 4,920 0 0 0 0 81.322 5,200 J 100 4,900 B 100 184 LINK Link Net Tbk. 1,825 1,825 1,755 1,765 -60 2,765,300 4,951,901,000 1,489 110.312 1,765 T/J 936,600 1,760 B 36,900 185 LPCK Lippo Cikarang Tbk 775 775 755 765 -10 222,700 169,820,000 149 86.251 775 J 7,700 765 T/B 14,200 186 LPKR Lippo Karawaci Tbk. 121 122 118 119 -2 13,929,600 1,665,904,800 457 38.427 120 J 274,900 119 T/B 424,500 187 LPPF Matahari Department Store Tbk. 1,005 1,005 980 980 -25 9,532,700 9,410,975,500 2,332 22.207 985 J 123,500 980 T/B 559,600 188 LSIP PP London Sumatra Indonesia Tbk. 895 910 875 905 10 16,114,200 14,360,807,500 1,701 233.548 905 T/J 35,900 900 B 267,700 189 MAIN Malindo Feedmill Tbk. 515 520 500 510 -5 1,739,000 885,584,000 253 289.773 510 T/J 160,000 505 B 825,700 190 MAPA Map Aktif Adiperkasa Tbk. 1,985 2,020 1,980 1,990 5 4,230,900 8,418,456,500 493 94.762 1,990 T/J 1,477,500 1,980 B 200 191 MAPB MAP Boga Adiperkasa Tbk. 1,165 0 0 1,165 0 0 0 0 69.345 1,180 J 100 1,170 B 200 192 MAPI Mitra Adiperkasa Tbk. 575 580 560 570 -5 5,835,400 3,311,154,000 616 914.708 570 T/J 31,100 565 B 14,600 193 MARK Mark Dynamics Indonesia Tbk. 815 825 810 825 10 3,139,400 2,558,994,000 487 1,650.000 825 T/J 290,100 820 B 13,400 194 MASA Multistrada Arah Sarana Tbk. 560 540 535 540 -20 2,300 1,241,000 4 383.959 570 J 300 540 T/B 100 195 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 5,500 B 100 196 MBAP Mitrabara Adiperdana Tbk. 2,040 2,070 2,030 2,050 10 218,700 447,813,000 98 157.692 2,060 J 19,500 2,050 T/B 7,600 197 MCAS M Cash Integrasi Tbk. 1,950 1,985 1,930 1,950 0 1,400,900 2,731,763,000 98 140.794 1,955 J 83,300 1,950 T/B 903,100 198 MCOR Bank China Construction Bank Indonesia Tbk. 110 110 106 108 -2 1,564,200 166,494,800 98 96.868 109 J 84,400 108 T/B 300 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 11,500 575,000 1 36.232 50 T/J 13,174,200 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,615 1,645 1,595 1,615 0 60,159,400 97,423,091,500 6,806 421.130 1,620 J 422,900 1,615 T/B 182,300 201 MEDC Medco Energi Internasional Tbk. 348 358 336 338 -10 134,948,300 46,583,784,800 6,035 701.900 338 T/J 5,348,800 336 B 1,803,900 202 MEGA Bank Mega Tbk. 7,300 7,300 7,000 7,000 -300 4,100 29,570,000 11 5,102.487 7,000 T/J 2,900 0 B 0 203 MERK Merck Tbk. 2,840 2,940 2,840 2,910 70 45,200 131,762,000 66 7,672.634 2,920 J 1,000 2,910 T/B 19,000 204 META Nusantara Infrastructure Tbk. 103 104 103 103 0 74,600 7,723,000 17 31.205 104 J 18,800 103 T/B 3,200 205 MFIN Mandala Multifinance Tbk. 1,050 1,090 1,020 1,090 40 25,300 27,562,000 10 1,117.949 1,090 T/J 197,700 1,015 B 3,100 206 MGRO Mahkota Group Tbk. 800 810 795 800 0 2,325,400 1,863,961,000 310 355.556 800 T/J 157,200 795 B 25,400 207 MIDI Midi Utama Indonesia Tbk. 1,390 0 0 1,390 0 0 0 0 505.455 1,440 J 5,300 1,390 B 1,500 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,560 2,370 2,450 50 30,029,600 74,551,486,000 3,311 144.246 2,450 T/J 1,750,300 2,440 B 143,600 209 MKPI Metropolitan Kentjana Tbk. 20,000 20,000 20,000 20,000 0 400 8,000,000 3 952.381 20,500 J 100 20,000 T/B 100 210 MLBI Multi Bintang Indonesia Tbk. 8,450 8,650 8,300 8,600 150 2,800 23,365,000 12 54,777.070 8,600 T/J 100 8,300 B 3,900 211 MLPT Multipolar Technology Tbk. 580 580 555 570 -10 110,900 63,442,000 51 118.750 580 J 14,300 570 T/B 10,000 212 MMLP Mega Manunggal Property Tbk. 270 270 256 258 -12 5,569,200 1,455,038,400 553 44.103 260 J 12,000 258 T/B 159,200 213 MNCN Media Nusantara Citra Tbk. 710 760 700 720 10 93,027,700 67,857,579,000 5,598 80.000 725 J 526,700 720 T/B 734,500 214 MOLI Madusari Murni Indah Tbk. 900 950 950 950 50 4,200 3,990,000 2 163.793 1,125 J 200 870 B 200 215 MPMX Mitra Pinasthika Mustika Tbk. 384 390 380 386 2 1,284,800 493,933,800 318 25.733 386 T/J 6,100 382 B 6,800 216 MPRO Maha Properti Indonesia Tbk. 805 0 0 805 0 0 0 0 731.818 800 J 1,500 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,490 4,480 4,480 4,480 -10 100 448,000 1 406.355 4,480 T/J 1,000 4,200 B 200 218 MSIN MNC Studios International Tbk. 280 282 274 282 2 398,900 111,711,600 78 56.400 282 T/J 74,700 276 B 1,000 219 MSKY MNC Sky Vision Tbk. 900 995 995 995 95 35,000 34,825,000 31 65.461 995 T/J 27,200 990 B 1,000 220 MTDL Metrodata Electronics Tbk. 1,610 1,615 1,590 1,610 0 1,240,100 1,993,361,500 298 2,898.394 1,610 T/J 18,200 1,595 B 2,200 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 611,942,500 0 B 0 222 MTLA Metropolitan Land Tbk. 450 458 420 450 0 143,200 62,123,400 25 189.194 450 T/J 34,100 440 B 5,000 223 MYOH Samindo Resources Tbk. 1,120 1,120 1,105 1,120 0 213,500 238,919,000 14 133.401 1,120 T/J 143,500 1,105 B 1,000 224 MYOR Mayora Indah Tbk. 2,410 2,420 2,380 2,380 -30 4,133,500 9,880,391,000 796 11,905.953 2,390 J 51,000 2,380 T/B 563,300 225 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. 452 476 448 476 24 136,375,500 62,041,160,000 3,924 462.136 478 J 452,900 476 T/B 800 228 NFCX NFC Indonesia Tbk. 1,960 1,960 1,960 1,960 0 5,000 9,800,000 7 105.946 1,965 J 1,500 1,900 B 5,000 229 NIKL Pelat Timah Nusantara Tbk. 665 720 655 680 15 3,674,500 2,528,743,500 911 209.231 680 T/J 117,100 675 B 20,500 230 NIRO City Retail Developments Tbk. 150 150 150 150 0 800,100 120,015,000 11 142.857 151 J 35,000 141 B 2,200 231 NISP Bank OCBC NISP Tbk. 730 730 725 725 -5 10,200 7,426,500 14 878.532 730 J 900 725 T/B 4,300 232 NOBU Bank Nationalnobu Tbk. 845 0 0 845 0 0 0 0 225.333 845 J 1,500 840 B 3,100 233 PALM Provident Agro Tbk. 244 260 240 260 16 20,600 5,051,200 22 71.063 258 J 10,000 246 B 500 234 PBID Panca Budi Idaman Tbk. 880 870 850 855 -25 349,200 299,929,000 80 100.588 870 J 8,300 850 B 102,700 235 PBRX Pan Brothers Tbk. 218 228 216 224 6 144,900 32,334,200 38 396.460 224 T/J 124,600 216 B 21,800 236 PBSA Paramita Bangun Sarana Tbk. 440 450 412 450 10 1,500 670,200 4 37.500 450 T/J 9,100 420 B 300 237 PGAS Perusahaan Gas Negara Tbk. 955 960 905 925 -30 139,729,500 128,815,863,500 10,938 308.333 925 T/J 586,100 920 B 784,100 238 PGUN Pradiksi Gunatama Tbk. 290 284 280 284 -6 19,700 5,541,600 19 246.957 286 J 1,000 284 T/B 800 239 PLIN Plaza Indonesia Realty Tbk. 2,500 0 0 2,500 0 0 0 0 1,037.387 2,700 J 1,300 2,500 B 100 240 PMJS Putra Mandiri Jembar Tbk. 125 130 130 130 5 400 52,000 1 104.000 130 T/J 71,700 125 B 140,000 241 PNBN Bank Pan Indonesia Tbk 740 745 735 740 0 2,079,100 1,538,038,500 147 1,232.101 745 J 73,700 740 T/B 206,300 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,812,600 90,630,000 17 50.000 50 T/J 15,680,600 0 B 0 243 PNIN Paninvest Tbk. 705 710 690 700 -5 41,300 28,584,500 15 744.364 700 T/J 15,700 695 B 20,600 244 PNLF Panin Financial Tbk. 180 186 177 183 3 36,928,900 6,763,944,800 1,811 197.795 184 J 125,500 183 T/B 210,300 245 POLI Pollux Investasi Internasional Tbk. 1,040 1,060 1,040 1,040 0 400 418,000 2 63.609 1,040 T/J 300 1,010 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. 438 480 440 440 2 2,100 933,800 7 82.243 456 J 1,000 440 T/B 3,400 248 POWR Cikarang Listrindo Tbk. 575 575 565 570 -5 2,405,100 1,371,771,500 409 38.000 575 J 121,200 570 T/B 11,800 249 PPRE PP Presisi Tbk. 136 139 134 136 0 8,481,000 1,161,644,500 1,941 31.628 136 T/J 66,300 135 B 39,300 250 PPRO PP Properti Tbk. 50 50 50 50 0 164,600 8,230,000 35 108.108 50 T/J 71,186,700 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,910 2,920 2,780 2,780 -130 31,000 86,910,000 49 42.769 2,920 J 14,300 2,780 T/B 8,100 252 PRIM Royal Prima Tbk. 242 244 226 234 -8 28,100 6,483,800 20 46.800 244 J 123,900 234 T/B 4,500 253 PSAB J Resources Asia Pasifik Tbk. 197 214 200 206 9 46,592,700 9,646,469,000 2,825 668.332 208 J 958,800 206 T/B 1,981,200 254 PSGO Palma Serasih Tbk. 108 112 101 111 3 605,900 65,189,200 97 105.714 111 T/J 1,093,200 110 B 300 255 PTBA Bukit Asam Tbk. 1,985 1,990 1,940 1,970 -15 11,323,400 22,191,771,500 4,365 1,713.043 1,970 T/J 240,400 1,965 B 107,600 256 PTPP PP (Persero) Tbk. 840 845 820 825 -15 7,886,900 6,518,335,000 1,053 155.075 830 J 217,300 825 T/B 71,800 257 PTPW Pratama Widya Tbk. 1,330 1,355 1,315 1,315 -15 1,306,000 1,746,847,500 452 202.308 1,315 T/J 300 1,310 B 20,800 258 PTRO Petrosea Tbk. 1,610 1,655 1,600 1,610 0 323,200 525,191,500 190 1,288.000 1,610 T/J 56,700 1,605 B 11,900 259 PTSN Sat Nusapersada Tbk 199 204 196 198 -1 883,200 175,914,300 209 102.414 199 J 48,500 198 T/B 1,100 260 PWON Pakuwon Jati Tbk. 354 356 348 354 0 37,731,800 13,262,500,800 2,590 1,364.740 354 T/J 10,240,800 350 B 160,600 261 PZZA Sarimelati Kencana Tbk. 580 595 575 575 -5 126,200 73,250,000 103 52.273 580 J 89,100 575 T/B 42,300 262 RALS Ramayana Lestari Sentosa Tbk. 540 545 520 530 -10 5,472,900 2,907,514,500 959 331.250 535 J 142,300 530 T/B 342,700 263 RDTX Roda Vivatex Tbk 5,900 5,900 5,900 5,900 0 200 1,180,000 1 310.822 6,125 J 5,200 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. 424 430 426 430 6 409,700 175,367,200 101 263.804 430 T/J 26,900 428 B 1,000 266 RMBA Bentoel Internasional Investama Tbk. 432 442 404 404 -28 29,000 11,911,600 24 3,161.189 438 J 13,300 404 T/B 15,600 267 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,230 1,220 1,230 5 321,800 395,430,500 135 482.353 1,235 J 1,500 1,225 B 266,900 268 SAMF Saraswanti Anugerah Makmur Tbk. 380 400 382 384 4 2,100 804,600 3 320.000 400 J 12,400 382 B 12,000 269 SAPX Satria Antaran Prima Tbk. 2,080 2,180 1,950 2,150 70 10,400 22,502,000 10 860.000 2,150 T/J 400 1,950 B 100 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,200 10,000 10,200 0 5,700 58,100,000 4 6,580.645 10,200 T/J 300 9,500 B 100 271 SCMA Surya Citra Media Tbk. 1,195 1,220 1,160 1,215 20 18,168,000 21,955,624,500 1,294 549.642 1,220 J 1,977,300 1,215 T/B 2,361,400 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 810 810 810 10 400 324,000 2 905.990 810 T/J 4,400 0 B 0 273 SFAN Surya Fajar Capital Tbk. 955 955 945 945 -10 1,164,500 1,106,290,500 147 502.660 945 T/J 4,700 940 B 4,200 274 SGRO Sampoerna Agro Tbk. 1,480 1,500 1,480 1,500 20 354,100 528,153,000 98 64.103 1,500 T/J 24,400 1,495 B 4,200 275 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,600 J 100 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 555 555 535 550 -5 537,100 294,921,000 103 392.857 550 T/J 6,400 535 B 6,800 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 730 745 720 745 15 9,172,900 6,703,987,000 2,942 257.759 745 T/J 307,800 740 B 114,800 278 SILO Siloam International Hospitals Tbk. 4,600 4,850 4,600 4,780 180 68,700 323,374,000 159 54.288 4,790 J 100 4,780 T/B 400 279 SIMP Salim Ivomas Pratama Tbk. 298 302 290 296 -2 3,602,200 1,061,803,600 335 26.909 298 J 3,700 294 B 55,900 280 SIPD Sierad Produce Tbk. 1,120 1,120 1,120 1,120 0 5,100 5,712,000 3 1.244 1,120 T/J 200 1,060 B 500 281 SKLT Sekar Laut Tbk. 1,350 0 0 1,350 0 0 0 0 113.024 1,345 J 100 1,260 B 400 282 SLIS Gaya Abadi Sempurna Tbk. 4,940 5,025 4,900 4,900 -40 97,000 479,230,000 22 4,260.870 4,940 J 300 4,900 T/B 200 283 SMAR Smart Tbk. 2,890 2,890 2,890 2,890 0 100 289,000 1 954.867 3,000 J 100 2,890 T/B 200 284 SMBR Semen Baturaja (Persero) Tbk. 452 490 444 460 8 26,891,500 12,610,599,200 3,812 82.143 462 J 649,200 460 T/B 163,300 285 SMCB Solusi Bangun Indonesia Tbk. 990 990 965 970 -20 26,000 25,460,500 11 1,171.498 990 J 49,800 970 T/B 8,900 286 SMRA Summarecon Agung Tbk. 550 565 535 555 5 20,393,200 11,253,163,000 1,314 911.929 555 T/J 2,602,700 550 B 1,249,100 287 SMSM Selamat Sempurna Tbk. 1,195 1,200 1,160 1,195 0 2,672,600 3,147,178,500 706 3,191.859 1,195 T/J 300 1,170 B 2,000 288 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 5,975 J 8,100 0 B 0 289 SPTO Surya Pertiwi Tbk. 430 438 430 430 0 49,500 21,483,800 6 37.069 430 T/J 4,500 424 B 1,700 290 SQMI Wilton Makmur Indonesia Tbk. 172 187 173 174 2 56,998,300 10,276,006,600 4,326 98.876 175 J 69,900 174 T/B 2,290,300 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 135 135 134 134 -1 2,200 295,900 6 143.008 134 T/J 101,800 133 B 100 292 SRIL Sri Rejeki Isman Tbk. 195 196 191 192 -3 7,278,800 1,403,749,600 836 80.000 193 J 1,253,300 192 T/B 942,300 293 SRTG Saratoga Investama Sedaya Tbk. 3,200 3,150 3,120 3,150 -50 3,100 9,683,000 10 57.273 3,150 T/J 100 3,120 B 2,900 294 SSIA Surya Semesta Internusa Tbk. 434 434 426 430 -4 35,512,500 15,275,854,600 2,272 176.410 432 J 1,647,900 430 T/B 156,400 295 SSMS Sawit Sumbermas Sarana Tbk. 820 820 795 800 -20 115,300 92,389,500 52 119.403 805 J 25,400 800 T/B 72,900 296 STTP Siantar Top Tbk. 6,625 6,625 6,625 6,625 0 500 3,312,500 1 3,914.791 7,700 J 100 6,650 B 10,000 297 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 3,490 J 100 3,230 B 100 299 SURE Super Energy Tbk. 2,880 0 0 2,880 0 0 0 0 1,858.065 2,890 J 400 2,880 B 200 300 TAMU Pelayaran Tamarin Samudra Tbk. 52 53 51 53 1 1,026,500 53,358,100 122 484.239 53 T/J 368,600 52 B 20,000 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 60,000 3,000,000 2 47.170 50 T/J 85,117,600 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,325 1,345 1,300 1,335 10 56,187,000 74,711,038,000 3,140 329.630 1,340 J 104,100 1,335 T/B 444,200 303 TBLA Tunas Baru Lampung Tbk. 730 740 715 735 5 2,055,500 1,486,666,500 271 167.369 735 T/J 27,300 730 B 35,500 304 TCID Mandom Indonesia Tbk. 6,500 6,500 6,300 6,300 -200 1,400 8,975,000 4 617.938 6,475 J 100 6,325 B 200 305 TCPI Transcoal Pacific Tbk. 5,300 5,350 5,175 5,250 -50 8,332,200 43,935,542,500 6,234 3,804.348 5,250 T/J 1,000 5,225 B 65,100 306 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 100 0 B 0 307 TFCO Tifico Fiber Indonesia Tbk. 535 530 530 530 -5 5,100 2,703,000 3 120.105 520 J 6,000 0 B 0 308 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,500 J 100 7,600 B 100 309 TINS Timah Tbk. 675 695 670 675 0 16,545,200 11,274,192,000 1,455 344.921 680 J 541,200 675 T/B 3,108,000 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,000 6,100 5,900 6,050 50 4,586,100 27,540,982,500 2,732 374.061 6,050 T/J 348,100 6,025 B 10,100 311 TOBA TBS Energi Utama Tbk. 392 392 390 390 -2 66,500 25,948,000 6 82.299 390 T/J 17,800 384 B 2,800 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 34,900 1,745,000 9 80.475 50 T/J 179,482,200 0 B 0 313 TOTL Total Bangun Persada Tbk. 260 266 260 264 4 860,400 226,249,000 130 94.887 264 T/J 27,200 262 B 73,800 314 TOTO Surya Toto Indonesia Tbk. 210 210 206 208 -2 21,400 4,470,200 9 674.733 210 J 2,000 208 T/B 1,100 315 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. 226 228 220 222 -4 13,073,800 2,918,262,400 705 111.000 222 T/J 88,100 220 B 100,000 317 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 318 TRST Trias Sentosa Tbk. 392 0 0 392 0 0 0 0 233.834 392 J 20,000 388 B 51,300 319 TSPC Tempo Scan Pacific Tbk. 1,305 1,300 1,275 1,280 -25 88,500 113,655,000 65 228.343 1,305 J 20,500 1,280 T/B 5,700 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,295 1,390 1,290 1,355 60 14,100 18,377,500 23 35.195 1,355 T/J 18,200 1,305 B 300 321 TURI Tunas Ridean Tbk. 1,305 1,320 1,280 1,280 -25 191,900 253,304,000 10 2,844.444 1,305 J 16,000 1,280 T/B 4,900 322 UCID Uni-Charm Indonesia Tbk. 1,465 1,475 1,450 1,455 -10 660,800 964,769,500 384 97.000 1,465 J 800 1,450 B 2,500 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,700 1,720 1,690 1,690 -10 1,213,500 2,062,195,500 342 3,276.718 1,700 J 50,000 1,690 T/B 14,700 324 UNIC Unggul Indah Cahaya Tbk. 3,710 0 0 3,710 0 0 0 0 137.404 3,800 J 200 3,610 B 100 325 URBN Urban Jakarta Propertindo Tbk. 1,310 1,305 1,290 1,305 -5 4,100 5,319,000 6 108.750 1,305 T/J 609,600 1,285 B 600 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 157 160 155 157 0 5,450,800 852,162,800 448 54.138 158 J 953,100 157 T/B 306,700 327 WIKA Wijaya Karya (Persero) Tbk. 1,115 1,110 1,080 1,095 -20 6,162,400 6,726,139,000 1,187 281.453 1,095 T/J 299,200 1,090 B 385,200 328 WOOD Integra Indocabinet Tbk. 370 380 360 380 10 14,524,100 5,363,788,800 1,129 146.154 380 T/J 658,500 376 B 17,600 329 WSBP Waskita Beton Precast Tbk. 139 140 133 137 -2 26,800,300 3,644,124,500 1,591 27.959 138 J 789,200 137 T/B 121,500 330 WSKT Waskita Karya (Persero) Tbk. 510 515 498 498 -12 13,457,800 6,748,396,500 1,517 134.413 500 J 1,000 498 T/B 861,800 331 WTON Wijaya Karya Beton Tbk. 224 226 220 222 -2 3,267,600 729,622,400 323 37.627 224 J 752,900 222 T/B 29,000 332 ZINC Kapuas Prima Coal Tbk. 127 129 125 127 0 650,260,000 82,225,200,600 6,748 452.747 127 T/J 22,200,600 126 B 823,900 Total 4,667,551,500 2,313,818,206,200 275,760 3,620,458,700 77,596,800 Jakarta, 30 September 2020 Trading Division