List of Securities Quotation: IDX SMC Composite Date: Thursday, 01 October 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 10,175 10,675 10,150 10,675 500 3,496,700 36,606,497,500 2,313 867.210 10,700 J 53,000 10,675 T/B 223,100 2 ABDA Asuransi Bina Dana Arta Tbk. 6,600 6,575 6,575 6,575 -25 100 657,500 1 1,501.076 6,600 J 801,300 0 B 0 3 ABMM ABM Investama Tbk. 830 880 860 860 30 2,200 1,894,000 6 22.933 860 T/J 1,800 780 B 2,000 4 ACES Ace Hardware Indonesia Tbk. 1,595 1,610 1,585 1,610 15 6,943,400 11,104,608,500 2,588 1,963.415 1,610 T/J 350,100 1,600 B 5,300 5 ADHI Adhi Karya (Persero) Tbk. 500 515 500 510 10 3,711,800 1,884,648,000 648 400.525 510 T/J 21,100 505 B 455,400 6 ADMF Adira Dinamika Multi Finance Tbk. 7,225 7,300 7,125 7,225 0 31,100 223,655,000 58 310.753 7,225 T/J 1,200 7,200 B 6,800 7 ADRO Adaro Energy Tbk. 1,135 1,180 1,135 1,180 45 31,098,400 36,084,021,000 3,503 107.273 1,180 T/J 1,391,700 1,175 B 600 8 AGII Aneka Gas Industri Tbk. 496 520 505 510 14 389,100 201,561,000 77 46.364 510 T/J 400 505 B 4,900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 308 322 310 322 14 58,264,500 18,477,950,200 3,415 526.075 324 J 1,888,600 322 T/B 13,623,600 10 AGRS Bank IBK Indonesia Tbk. 178 180 180 180 2 40,500 7,290,000 4 163.636 178 J 8,700 167 B 500 11 AKRA AKR Corporindo Tbk. 2,550 2,620 2,550 2,610 60 11,878,200 30,455,227,000 1,300 2,080.162 2,620 J 104,700 2,610 T/B 448,400 12 AMAG Asuransi Multi Artha Guna Tbk. 194 195 190 194 0 47,800 9,144,400 20 184.762 194 T/J 29,600 193 B 1,036,400 13 AMAR Bank Amar Indonesia Tbk. 300 310 286 288 -12 74,200 21,431,000 56 165.517 300 J 1,100 288 T/B 900 14 AMFG Asahimas Flat Glass Tbk. 2,330 2,360 2,330 2,330 0 300 702,000 3 95.102 2,360 J 100 2,340 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,090 2,200 2,090 2,100 10 1,274,100 2,697,182,000 628 110.526 2,100 T/J 100 2,090 B 4,800 16 AMRT Sumber Alfaria Trijaya Tbk. 665 685 660 670 5 594,600 398,212,500 91 1,709.663 670 T/J 5,800 665 B 7,600 17 ANJT Austindo Nusantara Jaya Tbk. 492 0 0 492 0 0 0 0 41.000 550 J 1,400 458 B 2,200 18 ANTM Aneka Tambang Tbk. 705 740 710 735 30 45,502,700 33,086,501,000 3,528 484.605 735 T/J 347,300 730 B 542,700 19 APIC Pacific Strategic Financial Tbk. 850 855 835 850 0 32,083,000 27,106,534,000 1,483 904.101 855 J 8,700 850 T/B 118,900 20 APLN Agung Podomoro Land Tbk. 95 96 94 95 0 46,731,800 4,423,173,500 1,090 26.027 96 J 1,157,700 95 T/B 1,036,900 21 ARII Atlas Resources Tbk. 430 430 424 430 0 21,400 9,193,600 4 28.667 430 T/J 29,900 412 B 5,000 22 ARNA Arwana Citramulia Tbk. 446 448 442 446 0 9,077,500 4,048,866,200 350 3,031.333 448 J 9,200 442 B 100,200 23 ARTO Bank Jago Tbk. 2,840 2,870 2,840 2,850 10 142,600 407,425,000 41 14,363.471 2,870 J 49,200 2,850 T/B 2,700 24 ASMI Asuransi Kresna Mitra Tbk. 1,035 1,040 1,035 1,040 5 10,600 10,993,500 10 1,925.926 1,045 J 2,800 1,040 T/B 1,000 25 ASRI Alam Sutera Realty Tbk. 111 115 111 112 1 71,065,800 7,994,498,800 1,822 106.667 113 J 138,000 112 T/B 1,546,500 26 ASSA Adi Sarana Armada Tbk. 462 480 468 478 16 6,654,000 3,145,757,200 434 122.564 480 J 139,500 478 T/B 31,200 27 ATIC Anabatic Technologies Tbk. 580 565 545 565 -15 3,100 1,747,500 3 80.714 635 J 10,000 565 T/B 7,200 28 AUTO Astra Otoparts Tbk. 825 840 825 830 5 151,700 126,109,000 100 750.656 835 J 26,000 830 T/B 7,900 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,900 145,000 4 57.388 50 T/J 28,731,400 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 402 J 6,100 398 B 24,400 31 BALI Bali Towerindo Sentra Tbk. 1,000 960 930 930 -70 31,300 29,484,000 21 1,162.500 930 T/J 11,300 0 B 0 32 BBKP Bank Bukopin Tbk. 210 222 212 220 10 71,467,600 15,527,571,800 2,554 65.970 220 T/J 1,503,800 218 B 1,332,600 33 BBMD Bank Mestika Dharma Tbk. 1,600 1,600 1,590 1,590 -10 300 479,000 3 115.217 1,585 J 8,700 1,500 B 500 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,200 1,240 1,205 1,235 35 49,717,400 60,916,109,000 3,729 161.087 1,240 J 1,282,000 1,235 T/B 538,200 35 BBYB Bank Neo Commerce Tbk. 270 272 268 268 -2 561,600 151,650,000 13 272.857 268 T/J 1,500 254 B 20,400 36 BCAP MNC Kapital Indonesia Tbk. 122 122 118 119 -3 14,108,100 1,679,167,300 107 337.474 119 T/J 104,600 118 B 325,100 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. 2,170 2,270 2,170 2,270 100 1,241,200 2,750,440,000 629 1.282 2,270 T/J 16,500 2,260 B 100,000 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 115,800 5,790,000 11 217.306 50 T/J 1,389,296,000 0 B 0 40 BELL Trisula Textile Industries Tbk. 144 155 144 154 10 10,282,200 1,519,681,000 1,083 513.333 155 J 565,800 154 T/B 95,300 41 BEST Bekasi Fajar Industrial Estate Tbk. 169 174 167 172 3 127,999,500 21,804,286,100 4,721 101.176 173 J 3,971,300 172 T/B 5,071,900 42 BFIN BFI Finance Indonesia Tbk. 406 412 394 396 -10 8,361,900 3,355,587,000 818 2,029.312 398 J 117,200 396 T/B 354,500 43 BHAT Bhakti Multi Artha Tbk. 488 496 486 496 8 171,080,800 83,955,919,000 2,502 481.553 496 T/J 354,300 494 B 105,300 44 BHIT MNC Investama Tbk. 50 50 50 50 0 19,800 990,000 9 146.220 50 T/J 86,687,900 0 B 0 45 BINA Bank Ina Perdana Tbk. 800 805 805 805 5 800,300 644,241,500 14 454.813 805 T/J 19,300 795 B 2,700 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 54,300 2,715,000 7 35.714 50 T/J 86,487,000 0 B 0 47 BIRD Blue Bird Tbk. 860 880 850 860 0 1,308,800 1,128,890,500 192 13.231 875 J 103,500 860 T/B 8,400 48 BISI BISI International Tbk. 950 945 895 920 -30 233,900 212,775,000 107 460.000 920 T/J 24,000 910 B 5,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 870 920 870 905 35 5,263,800 4,678,883,000 1,013 150.833 910 J 192,500 905 T/B 560,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 510 530 510 530 20 8,493,300 4,432,412,500 1,823 123.256 535 J 1,257,400 530 T/B 1,013,200 51 BKSL Sentul City Tbk. 50 50 50 50 0 52,200 2,610,000 15 3.455 50 T/J 284,324,200 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 69 73 68 73 4 17,500 1,207,700 4 167.508 73 T/J 13,700 69 B 1,300 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 6,200 310,000 2 0.658 50 T/J 134,252,900 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 200 2,910 B 200 55 BMAS Bank Maspion Indonesia Tbk. 262 278 266 278 16 3,500 940,800 9 86.875 278 T/J 6,500 270 B 100 56 BMTR Global Mediacom Tbk. 224 234 220 222 -2 210,958,200 47,882,211,800 10,289 180.693 224 J 3,434,800 222 T/B 1,312,700 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,100 105,000 3 0.172 50 T/J 93,261,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 720 745 720 735 15 2,514,200 1,839,380,500 410 5.427 740 J 54,400 735 T/B 51,700 59 BNII Bank Maybank Indonesia Tbk. 204 210 204 206 2 3,121,800 643,316,400 307 2.454 208 J 42,500 206 T/B 674,100 60 BNLI Bank Permata Tbk. 1,160 1,180 1,160 1,180 20 32,400 37,960,500 41 12.848 1,180 T/J 19,400 1,175 B 200 61 BOGA Bintang Oto Global Tbk. 1,545 1,550 1,525 1,525 -20 117,869,600 181,213,651,000 3,637 1,480.583 1,525 T/J 133,000 1,520 B 112,400 62 BOLT Garuda Metalindo Tbk. 610 0 0 610 0 0 0 0 110.909 610 J 5,000 570 B 500 63 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,200 1,150 1,200 50 30,100 34,620,000 2 1,279.727 1,200 T/J 21,000 1,150 B 2,300 64 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 100 65 BRAM Indo Kordsa Tbk. 4,290 0 0 4,290 0 0 0 0 166.962 4,990 J 100 4,200 B 100 66 BRIS Bank BRIsyariah Tbk. 750 795 755 795 45 187,254,900 145,108,679,500 11,336 155.882 800 J 7,051,700 795 T/B 26,801,900 67 BRMS Bumi Resources Minerals Tbk. 55 58 55 57 2 46,264,900 2,620,634,100 492 8.976 58 J 13,649,900 57 T/B 8,274,600 68 BSDE Bumi Serpong Damai Tbk. 740 755 740 745 5 15,434,100 11,522,544,000 1,265 145.934 750 J 671,400 745 T/B 4,782,500 69 BSIM Bank Sinarmas Tbk. 472 492 472 478 6 8,600 4,076,800 14 326.015 478 T/J 2,800 472 B 1,400 70 BSSR Baramulti Suksessarana Tbk. 1,410 1,420 1,390 1,400 -10 7,600 10,645,000 20 71.795 1,400 T/J 500 1,395 B 500 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 11,465,400 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 2,200 50 5,300 11,473,000 19 425.893 2,200 T/J 23,000 2,180 B 58,900 75 BTPS Bank BTPN Syariah Tbk. 3,280 3,370 3,210 3,350 70 9,032,800 30,030,838,000 3,120 343.590 3,350 T/J 832,300 3,340 B 12,200 76 BUKK Bukaka Teknik Utama Tbk. 700 735 700 735 35 2,600 1,823,500 7 124.576 735 T/J 1,800 700 B 100 77 BULL Buana Lintas Lautan Tbk. 300 306 298 302 2 218,654,600 65,796,028,600 5,473 29.533 302 T/J 215,900 300 B 2,588,500 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 14,375,400 718,770,000 145 2.902 50 T/J 70,809,400 0 B 0 79 BWPT Eagle High Plantations Tbk. 90 98 90 98 8 96,104,200 9,127,873,200 2,598 21.433 99 J 6,054,200 98 T/B 450,700 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. 270 278 256 272 2 10,337,100 2,772,310,600 1,333 82.424 274 J 40,800 272 T/B 226,600 82 CARE Metro Healthcare Indonesia Tbk. 374 380 368 368 -6 295,800,300 110,749,107,600 2,726 357.282 368 T/J 228,100 366 B 333,900 83 CASA Capital Financial Indonesia Tbk. 386 0 0 386 0 0 0 0 705.190 400 J 18,400 386 B 21,100 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,675 1,700 1,675 1,700 25 14,700 24,953,000 26 351.240 1,700 T/J 65,600 1,685 B 5,500 85 CENT Centratama Telekomunikasi Indonesia Tbk. 133 137 132 135 2 9,031,700 1,220,313,200 898 864.000 136 J 135,800 135 T/B 194,000 86 CITA Cita Mineral Investindo Tbk. 2,390 0 0 2,390 0 0 0 0 8,672.618 2,340 J 10,000 0 B 0 87 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,925 J 1,500 0 B 0 88 CLEO Sariguna Primatirta Tbk. 446 456 444 454 8 6,557,100 2,941,432,200 752 1,973.913 456 J 54,700 454 T/B 240,100 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,100 1,100 1,055 1,075 -25 40,100 43,182,000 28 102.865 1,075 T/J 14,900 1,065 B 21,000 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 0 0 306 0 0 0 0 154.417 314 J 78,100 306 B 100 93 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 94 CTRA Ciputra Development Tbk. 645 680 645 675 30 11,075,300 7,421,163,500 1,440 151.129 675 T/J 479,200 670 B 139,700 95 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 545 J 100 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,610 1,620 1,600 1,615 5 15,500 24,967,000 21 3,241.540 1,615 T/J 1,500 1,610 B 300 97 DEWA Darma Henwa Tbk 50 50 50 50 0 1,000 50,000 1 16.496 50 T/J 313,292,100 0 B 0 98 DILD Intiland Development Tbk. 147 150 147 148 1 3,620,100 538,092,200 748 25.790 149 J 17,500 148 T/B 370,000 99 DIVA Distribusi Voucher Nusantara Tbk. 2,110 2,450 2,120 2,180 70 81,800 178,762,000 48 73.898 2,180 T/J 1,900 2,150 B 2,700 100 DLTA Delta Djakarta Tbk. 3,990 4,090 3,990 4,050 60 17,000 68,505,000 48 24,209.457 4,080 J 800 4,050 T/B 200 101 DMAS Puradelta Lestari Tbk. 200 208 199 206 6 49,404,800 10,035,836,400 2,175 98.095 208 J 5,040,900 206 T/B 310,300 102 DMMX Digital Mediatama Maxima Tbk. 171 184 167 175 4 2,781,900 487,145,800 352 76.087 175 T/J 739,600 174 B 171,300 103 DMND Diamond Food Indonesia Tbk. 890 890 880 885 -5 13,800 12,207,000 23 96.721 885 T/J 1,700 880 B 1,500 104 DNAR Bank Oke Indonesia Tbk. 195 218 212 212 17 2,800 607,200 6 192.727 212 T/J 9,000 197 B 200 105 DNET Indoritel Makmur Internasional Tbk. 3,490 3,400 3,340 3,340 -150 3,100 10,444,000 11 2,933.968 3,340 T/J 300 3,300 B 1,100 106 DOID Delta Dunia Makmur Tbk. 228 234 228 232 4 13,104,000 3,030,898,800 849 314.091 234 J 1,796,700 232 T/B 587,800 107 DSNG Dharma Satya Nusantara Tbk. 458 496 460 492 34 17,230,100 8,189,178,000 1,366 132.973 494 J 255,500 492 T/B 334,500 108 DSSA Dian Swastatika Sentosa Tbk 16,450 16,625 16,475 16,475 25 300 4,972,500 3 1,098.333 16,500 J 700 15,325 B 200 109 DUTI Duta Pertiwi Tbk 3,300 3,450 3,350 3,430 130 1,000 3,425,000 7 344.966 3,430 T/J 800 3,230 B 1,500 110 DVLA Darya-Varia Laboratoria Tbk. 2,520 2,520 2,500 2,500 -20 4,800 12,039,000 11 920.229 2,520 J 2,200 2,500 T/B 4,800 111 DWGL Dwi Guna Laksana Tbk. 190 200 180 200 10 1,200 219,000 3 133.333 200 T/J 1,000 180 B 600 112 ELSA Elnusa Tbk. 194 199 195 199 5 18,230,200 3,597,401,700 1,170 49.750 200 J 3,624,900 199 T/B 860,900 113 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 114 EMTK Elang Mahkota Teknologi Tbk. 7,500 0 0 7,500 0 0 0 0 1,041.667 7,475 J 2,100 0 B 0 115 EPMT Enseval Putera Megatrading Tbk. 1,840 1,875 1,850 1,860 20 51,400 95,404,000 57 1,301.345 1,860 T/J 11,900 1,850 B 300 116 ERAA Erajaya Swasembada Tbk. 1,545 1,560 1,510 1,520 -25 13,688,800 20,856,238,000 3,234 152.000 1,525 J 16,600 1,520 T/B 616,200 117 ESSA Surya Esa Perkasa Tbk. 137 149 137 140 3 6,368,800 910,954,600 543 260.654 140 T/J 164,500 139 B 52,000 118 EXCL XL Axiata Tbk. 2,030 2,220 2,040 2,200 170 31,801,300 68,649,512,000 6,348 111.652 2,200 T/J 321,600 2,190 B 37,000 119 FAST Fast Food Indonesia Tbk. 910 930 900 920 10 19,100 17,335,500 27 2,893.719 920 T/J 500 900 B 3,700 120 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 7,000 J 1,500 6,700 B 300 121 FILM MD Pictures Tbk. 185 188 185 186 1 936,100 174,867,500 182 88.571 187 J 70,400 186 T/B 145,200 122 FISH FKS Multi Agro Tbk. 2,400 0 0 2,400 0 0 0 0 1,920.000 2,750 J 400 2,400 B 500 123 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 480 J 200 374 B 1,200 124 FREN Smartfren Telecom Tbk. 75 82 75 80 5 447,909,400 35,481,882,700 8,702 4.444 81 J 13,838,800 80 T/B 29,216,200 125 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. 320 320 320 320 0 700 224,000 4 38.095 320 T/J 8,100 300 B 700 127 GIAA Garuda Indonesia (Persero) Tbk. 214 220 214 220 6 7,168,900 1,563,801,600 591 29.574 222 J 304,600 220 T/B 123,200 128 GJTL Gajah Tunggal Tbk. 440 452 432 436 -4 5,409,000 2,386,577,000 1,105 85.598 436 T/J 122,200 434 B 230,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 79 77 78 0 1,748,400 136,003,300 137 19.500 78 T/J 622,100 77 B 432,900 130 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,825 J 100 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,245 1,230 1,240 0 232,600 288,817,000 135 96.498 1,240 T/J 2,100 1,230 B 1,200 132 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 84.386 148 J 10,000 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,300 3,330 3,200 3,230 -70 25,300 82,039,000 62 87.297 3,240 J 500 3,230 T/B 2,000 135 HERO Hero Supermarket Tbk. 780 810 785 795 15 1,100 877,500 8 1,659.431 795 T/J 3,600 785 B 200 136 HEXA Hexindo Adiperkasa Tbk. 3,120 3,090 2,910 3,010 -110 1,177,500 3,525,069,000 1,116 921.447 3,010 T/J 4,000 3,000 B 43,000 137 HITS Humpuss Intermoda Transportasi Tbk. 498 545 498 545 47 400 203,900 3 838.462 520 J 1,500 464 B 800 138 HOKI Buyung Poetra Sembada Tbk. 755 785 755 775 20 23,317,900 18,077,591,000 1,346 250.000 775 T/J 613,700 770 B 353,500 139 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. 188 190 187 187 -1 2,297,300 432,268,300 299 62.333 187 T/J 338,100 186 B 100,300 141 HRUM Harum Energy Tbk. 1,570 1,590 1,560 1,565 -5 569,400 894,908,000 348 30.096 1,570 J 7,000 1,565 T/B 73,600 142 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,900 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 127 128 120 127 0 48,600 6,107,100 38 120.952 127 T/J 35,300 123 B 20,900 144 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. 725 750 710 725 0 12,263,300 8,913,081,500 1,416 102.041 725 T/J 362,800 720 B 187,200 146 IMJS Indomobil Multi Jasa Tbk. 234 246 234 234 0 8,646,300 2,069,516,200 666 46.800 236 J 201,000 234 T/B 4,800 147 IMPC Impack Pratama Industri Tbk. 1,280 1,290 1,270 1,290 10 848,000 1,088,711,000 102 339.474 1,295 J 65,900 1,290 T/B 8,800 148 INAF Indofarma Tbk. 2,860 3,180 2,920 3,180 320 8,368,700 25,926,265,000 4,111 1,272.000 3,190 J 76,400 3,180 T/B 377,600 149 INCO Vale Indonesia Tbk. 3,560 3,660 3,570 3,640 80 2,790,600 10,128,902,000 1,513 1,485.714 3,650 J 59,700 3,640 T/B 5,500 150 INDR Indo-Rama Synthetics Tbk. 2,150 2,150 2,150 2,150 0 600 1,290,000 2 289.566 2,200 J 15,400 2,170 B 300 151 INDS Indospring Tbk. 1,935 1,940 1,935 1,940 5 8,700 16,849,500 5 181.875 1,980 J 300 1,940 T/B 18,000 152 INDY Indika Energy Tbk. 920 940 915 935 15 5,933,400 5,514,745,000 1,186 31.695 940 J 352,500 935 T/B 168,700 153 INKP Indah Kiat Pulp & Paper Tbk. 8,975 9,075 8,925 9,025 50 1,867,600 16,816,890,000 990 465.046 9,050 J 93,700 9,025 T/B 11,100 154 INPP Indonesian Paradise Property Tbk. 700 0 0 700 0 0 0 0 666.667 695 J 5,000 660 B 500 155 INPS Indah Prakasa Sentosa Tbk. 1,320 1,370 1,285 1,295 -25 847,500 1,121,895,500 243 469.203 1,305 J 100 1,295 T/B 12,300 156 INRU Toba Pulp Lestari Tbk. 900 940 900 940 40 5,000 4,523,500 5 9.543 940 T/J 1,800 905 B 41,300 157 INTP Indocement Tunggal Prakarsa Tbk. 10,400 10,800 10,525 10,775 375 1,243,000 13,298,910,000 1,195 431.000 10,775 T/J 31,700 10,675 B 1,200 158 IPCM Jasa Armada Indonesia Tbk. 236 238 224 230 -6 338,500 77,978,800 96 60.526 230 T/J 195,600 228 B 1,000 159 IPTV MNC Vision Networks Tbk. 284 292 284 286 2 12,138,400 3,512,916,800 335 119.167 286 T/J 173,300 284 B 305,400 160 ISAT Indosat Tbk. 1,990 2,140 1,990 2,070 80 6,981,400 14,494,174,500 2,017 147.857 2,090 J 64,700 2,070 T/B 390,400 161 ITMG Indo Tambangraya Megah Tbk. 8,150 8,250 8,125 8,200 50 1,343,200 10,977,905,000 895 58.571 8,225 J 16,600 8,200 T/B 20,300 162 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,150 J 300 5,775 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. 438 438 438 438 0 600 262,800 3 248.454 438 T/J 2,500 432 B 2,800 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 20,000 6,800,000 2 281.417 340 T/J 1,070,100 338 B 17,800 166 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,175 1,105 1,170 65 31,509,800 36,239,274,500 3,234 319.847 1,170 T/J 968,100 1,165 B 30,600 167 JRPT Jaya Real Property Tbk. 412 418 412 418 6 400,300 165,666,400 72 401.923 418 T/J 232,000 416 B 2,400 168 JSMR Jasa Marga (Persero) Tbk. 3,610 3,640 3,530 3,630 20 5,859,200 21,154,371,000 1,845 214.058 3,630 T/J 360,100 3,620 B 26,800 169 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 980 985 0 5,500 5,390,500 2 212.138 985 T/J 1,700 920 B 1,700 170 JTPE Jasuindo Tiga Perkasa Tbk. 895 900 895 900 5 91,800 82,161,500 11 2,000.000 900 T/J 21,800 895 B 31,600 171 KAEF Kimia Farma Tbk. 2,890 3,190 2,920 3,180 290 39,087,700 121,336,297,000 13,512 3,180.000 3,190 J 645,100 3,180 T/B 574,400 172 KBAG Karya Bersama Anugerah Tbk. 94 108 88 88 -6 717,523,400 70,806,956,700 16,441 88.000 88 T/J 13,951,100 0 B 0 173 KBLI KMI Wire & Cable Tbk. 312 316 306 310 -2 1,285,300 396,520,400 138 37.668 310 T/J 102,000 308 B 29,600 174 KEEN Kencana Energi Lestari Tbk. 296 300 292 296 0 2,168,200 641,204,600 105 74.747 298 J 76,200 296 T/B 10,000 175 KEJU Mulia Boga Raya Tbk. 1,255 1,260 1,240 1,250 -5 399,600 499,888,000 117 166.667 1,255 J 800 1,250 T/B 37,500 176 KIJA Kawasan Industri Jababeka Tbk. 185 197 187 190 5 14,448,300 2,755,828,700 1,031 6.592 190 T/J 260,000 189 B 274,600 177 KINO Kino Indonesia Tbk. 3,070 3,080 3,050 3,050 -20 397,900 1,221,460,000 53 80.263 3,070 J 2,100 3,030 B 100 178 KMTR Kirana Megatara Tbk. 292 292 290 292 0 2,500 727,000 5 63.755 292 T/J 864,200 290 B 11,200 179 KOTA DMS Propertindo Tbk. 565 580 530 530 -35 38,700 20,538,500 21 265.000 530 T/J 76,600 0 B 0 180 KPIG MNC Land Tbk. 104 105 101 103 -1 55,868,200 5,748,966,100 215 221.634 103 T/J 3,447,200 102 B 310,400 181 KRAS Krakatau Steel (Persero) Tbk. 286 302 290 298 12 14,058,400 4,171,624,800 1,297 37.048 300 J 559,600 298 T/B 234,700 182 KREN Kresna Graha Investama Tbk. 96 102 96 100 4 17,494,200 1,734,858,800 1,652 1,040.366 101 J 1,276,100 100 T/B 2,189,600 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 0 0 4,920 0 0 0 0 81.322 5,200 J 100 4,820 B 100 184 LINK Link Net Tbk. 1,765 1,825 1,765 1,810 45 2,188,900 3,924,643,000 1,081 113.125 1,810 T/J 16,900 1,805 B 32,300 185 LPCK Lippo Cikarang Tbk 765 785 770 785 20 199,900 155,698,500 54 88.506 785 T/J 113,800 780 B 7,700 186 LPKR Lippo Karawaci Tbk. 119 122 119 121 2 7,968,700 962,209,600 349 39.073 122 J 1,807,400 121 T/B 138,500 187 LPPF Matahari Department Store Tbk. 980 1,030 980 1,000 20 10,754,500 10,816,891,500 2,589 22.660 1,000 T/J 909,600 995 B 59,400 188 LSIP PP London Sumatra Indonesia Tbk. 905 955 905 955 50 41,382,900 38,655,971,500 3,668 246.452 960 J 2,850,600 955 T/B 3,854,100 189 MAIN Malindo Feedmill Tbk. 510 535 510 535 25 6,577,800 3,471,119,500 958 303.977 540 J 1,448,200 535 T/B 261,300 190 MAPA Map Aktif Adiperkasa Tbk. 1,990 2,000 1,980 1,995 5 5,603,700 11,164,216,500 155 95.000 1,995 T/J 482,800 1,990 B 2,500 191 MAPB MAP Boga Adiperkasa Tbk. 1,165 1,170 1,170 1,170 5 600 702,000 1 69.643 1,300 J 100 1,165 B 3,500 192 MAPI Mitra Adiperkasa Tbk. 570 590 575 580 10 12,404,300 7,215,776,000 851 930.755 585 J 112,400 580 T/B 209,200 193 MARK Mark Dynamics Indonesia Tbk. 825 855 820 845 20 4,773,800 4,004,336,500 754 1,690.000 845 T/J 15,000 840 B 325,600 194 MASA Multistrada Arah Sarana Tbk. 540 585 550 580 40 10,300 5,956,000 14 412.400 580 T/J 26,200 550 B 50,000 195 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 5,500 B 100 196 MBAP Mitrabara Adiperdana Tbk. 2,050 2,080 2,040 2,050 0 97,500 199,746,000 81 157.692 2,060 J 5,000 2,050 T/B 9,000 197 MCAS M Cash Integrasi Tbk. 1,950 1,985 1,950 1,970 20 462,600 913,519,000 213 142.238 1,970 T/J 33,100 1,950 B 800 198 MCOR Bank China Construction Bank Indonesia Tbk. 108 112 106 111 3 963,900 105,137,400 126 99.559 111 T/J 166,100 109 B 400 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 200 10,000 2 36.232 50 T/J 13,769,500 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,615 1,650 1,605 1,625 10 57,647,400 93,578,137,000 4,942 423.738 1,625 T/J 279,200 1,620 B 266,700 201 MEDC Medco Energi Internasional Tbk. 338 356 340 354 16 85,232,900 29,661,152,000 4,223 735.126 356 J 1,054,300 354 T/B 5,307,300 202 MEGA Bank Mega Tbk. 7,000 7,300 7,025 7,025 25 600 4,242,500 2 5,120.710 7,150 J 500 6,800 B 1,200 203 MERK Merck Tbk. 2,910 2,980 2,910 2,980 70 17,900 52,707,000 47 7,857.199 2,980 T/J 2,000 2,950 B 400 204 META Nusantara Infrastructure Tbk. 103 104 103 103 0 99,100 10,247,400 14 31.205 104 J 19,900 103 T/B 44,100 205 MFIN Mandala Multifinance Tbk. 1,090 1,090 1,035 1,090 0 26,000 28,329,000 10 1,117.949 1,090 T/J 176,800 1,035 B 700 206 MGRO Mahkota Group Tbk. 800 810 800 800 0 2,150,700 1,727,159,000 333 355.556 800 T/J 150,300 795 B 29,300 207 MIDI Midi Utama Indonesia Tbk. 1,390 0 0 1,390 0 0 0 0 505.455 1,440 J 5,300 1,340 B 100 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,450 2,540 2,440 2,540 90 28,388,200 70,871,580,000 2,390 149.545 2,540 T/J 42,600 2,520 B 53,100 209 MKPI Metropolitan Kentjana Tbk. 20,000 20,300 20,300 20,300 300 100 2,030,000 1 966.667 21,000 J 200 20,300 T/B 300 210 MLBI Multi Bintang Indonesia Tbk. 8,600 8,500 8,400 8,450 -150 5,200 43,980,000 6 53,821.656 8,700 J 500 8,450 T/B 2,200 211 MLPT Multipolar Technology Tbk. 570 580 575 575 5 23,000 13,289,000 26 119.792 580 J 33,900 575 T/B 13,300 212 MMLP Mega Manunggal Property Tbk. 258 278 256 274 16 6,586,200 1,766,129,800 611 46.838 276 J 186,400 274 T/B 86,700 213 MNCN Media Nusantara Citra Tbk. 720 735 720 730 10 29,450,500 21,389,642,500 2,953 81.111 730 T/J 3,187,000 725 B 912,500 214 MOLI Madusari Murni Indah Tbk. 950 900 890 895 -55 38,800 34,764,000 7 154.310 895 T/J 330,900 0 B 0 215 MPMX Mitra Pinasthika Mustika Tbk. 386 392 382 388 2 988,100 382,720,400 218 25.867 390 J 100 388 T/B 10,000 216 MPRO Maha Properti Indonesia Tbk. 805 0 0 805 0 0 0 0 731.818 800 J 700 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,480 4,480 4,480 4,480 0 100 448,000 1 406.355 4,480 T/J 900 4,200 B 200 218 MSIN MNC Studios International Tbk. 282 288 276 288 6 344,600 98,325,600 119 57.600 288 T/J 76,900 286 B 10,100 219 MSKY MNC Sky Vision Tbk. 995 995 930 980 -15 24,600 23,807,000 27 64.474 980 T/J 35,500 975 B 1,000 220 MTDL Metrodata Electronics Tbk. 1,610 1,625 1,600 1,610 0 790,800 1,276,736,000 296 2,898.394 1,610 T/J 215,200 1,605 B 100 221 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 20,700 1,035,000 1 1.266 50 T/J 614,996,400 0 B 0 222 MTLA Metropolitan Land Tbk. 450 446 430 430 -20 30,500 13,223,000 4 180.785 430 T/J 30,300 420 B 10,700 223 MYOH Samindo Resources Tbk. 1,120 1,120 1,105 1,120 0 93,300 103,852,500 17 133.401 1,120 T/J 17,500 1,115 B 200 224 MYOR Mayora Indah Tbk. 2,380 2,420 2,370 2,410 30 1,673,000 4,020,791,000 740 12,056.028 2,410 T/J 146,200 2,400 B 5,500 225 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. 476 480 464 466 -10 108,490,500 51,509,201,600 2,683 452.427 468 J 78,700 466 T/B 189,300 228 NFCX NFC Indonesia Tbk. 1,960 1,900 1,900 1,900 -60 5,200 9,880,000 4 102.703 1,900 T/J 5,000 1,830 B 1,700 229 NIKL Pelat Timah Nusantara Tbk. 680 725 685 695 15 2,389,200 1,679,406,000 581 213.846 700 J 92,600 695 T/B 629,100 230 NIRO City Retail Developments Tbk. 150 150 140 150 0 458,500 67,502,000 27 142.857 151 J 80,000 143 B 1,800 231 NISP Bank OCBC NISP Tbk. 725 735 725 735 10 9,200 6,682,500 15 890.650 735 T/J 6,900 730 B 200 232 NOBU Bank Nationalnobu Tbk. 845 850 845 850 5 1,700 1,444,000 4 226.667 850 T/J 1,400 845 B 3,000 233 PALM Provident Agro Tbk. 260 262 242 258 -2 7,600 1,966,400 7 70.517 258 T/J 2,400 250 B 700 234 PBID Panca Budi Idaman Tbk. 855 875 855 865 10 3,900 3,362,000 15 101.765 865 T/J 98,500 860 B 500 235 PBRX Pan Brothers Tbk. 224 234 216 224 0 196,400 43,229,400 54 396.460 224 T/J 27,400 222 B 1,900 236 PBSA Paramita Bangun Sarana Tbk. 450 448 448 448 -2 200 89,600 2 37.333 448 T/J 1,200 420 B 100 237 PGAS Perusahaan Gas Negara Tbk. 925 965 925 955 30 135,636,100 128,596,750,000 7,125 318.333 960 J 1,867,200 955 T/B 3,031,800 238 PGUN Pradiksi Gunatama Tbk. 284 280 272 272 -12 165,100 45,128,800 21 236.522 276 J 4,800 270 B 3,000 239 PLIN Plaza Indonesia Realty Tbk. 2,500 0 0 2,500 0 0 0 0 1,037.387 2,650 J 500 2,330 B 200 240 PMJS Putra Mandiri Jembar Tbk. 130 0 0 130 0 0 0 0 104.000 126 J 100 121 B 100 241 PNBN Bank Pan Indonesia Tbk 740 750 735 745 5 826,600 611,703,000 104 1,240.426 750 J 271,400 745 T/B 192,000 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 365,300 18,265,000 28 50.000 50 T/J 13,246,800 0 B 0 243 PNIN Paninvest Tbk. 700 700 690 695 -5 166,900 115,993,000 32 739.047 695 T/J 86,500 690 B 38,500 244 PNLF Panin Financial Tbk. 183 186 181 182 -1 8,659,300 1,589,984,000 626 196.714 183 J 1,038,100 182 T/B 1,626,700 245 POLI Pollux Investasi Internasional Tbk. 1,040 1,090 1,040 1,050 10 2,300 2,406,500 13 64.220 1,045 J 3,500 1,030 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. 440 545 520 520 80 1,500 801,000 6 97.196 460 J 9,800 412 B 100 248 POWR Cikarang Listrindo Tbk. 570 580 570 580 10 5,208,500 3,001,761,000 276 38.667 580 T/J 363,000 575 B 169,900 249 PPRE PP Presisi Tbk. 136 141 136 139 3 10,356,300 1,432,135,100 2,360 32.326 139 T/J 364,600 138 B 146,100 250 PPRO PP Properti Tbk. 50 50 50 50 0 1,938,300 96,915,000 99 108.108 50 T/J 68,480,500 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,780 2,810 2,710 2,710 -70 70,600 193,147,000 70 41.692 2,720 J 1,100 2,710 T/B 11,000 252 PRIM Royal Prima Tbk. 234 244 244 244 10 2,100 512,400 3 48.800 244 T/J 131,500 236 B 100 253 PSAB J Resources Asia Pasifik Tbk. 206 210 204 208 2 9,704,500 2,009,785,600 857 674.821 208 T/J 109,600 206 B 468,300 254 PSGO Palma Serasih Tbk. 111 116 104 104 -7 142,500 15,040,200 46 99.048 112 J 500 104 T/B 1,000 255 PTBA Bukit Asam Tbk. 1,970 2,020 1,970 2,000 30 9,175,800 18,244,165,500 2,365 1,739.130 2,010 J 219,500 2,000 T/B 181,600 256 PTPP PP (Persero) Tbk. 825 850 825 840 15 12,659,100 10,589,680,000 1,351 157.895 840 T/J 157,300 835 B 378,500 257 PTPW Pratama Widya Tbk. 1,315 1,345 1,315 1,345 30 1,477,300 1,970,099,500 609 206.923 1,345 T/J 15,300 1,340 B 17,100 258 PTRO Petrosea Tbk. 1,610 1,635 1,570 1,610 0 331,400 529,582,500 307 1,288.000 1,615 J 18,800 1,610 T/B 15,600 259 PTSN Sat Nusapersada Tbk 198 232 199 224 26 29,932,100 6,526,181,600 2,729 115.862 224 T/J 208,800 222 B 281,700 260 PWON Pakuwon Jati Tbk. 354 358 348 354 0 53,622,500 18,859,473,600 3,414 1,364.740 356 J 1,740,000 354 T/B 2,046,500 261 PZZA Sarimelati Kencana Tbk. 575 590 575 585 10 63,900 37,179,500 73 53.182 590 J 12,300 585 T/B 4,300 262 RALS Ramayana Lestari Sentosa Tbk. 530 545 525 530 0 11,928,400 6,371,451,000 1,144 331.250 535 J 272,000 530 T/B 701,300 263 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 6,150 J 3,000 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. 430 430 426 428 -2 407,000 173,446,600 132 262.577 428 T/J 15,500 426 B 1,000 266 RMBA Bentoel Internasional Investama Tbk. 404 404 382 384 -20 152,700 58,806,800 60 3,004.695 384 T/J 59,000 382 B 6,300 267 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,235 1,220 1,230 0 267,100 328,526,000 61 482.353 1,235 J 8,400 1,220 B 9,800 268 SAMF Saraswanti Anugerah Makmur Tbk. 384 404 374 382 -2 152,000 57,296,800 46 318.333 382 T/J 121,200 374 B 100 269 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 500 1,075,000 3 860.000 2,150 T/J 100 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,000 10,000 10,000 -200 1,200 12,000,000 2 6,451.613 10,000 T/J 3,800 9,900 B 100 271 SCMA Surya Citra Media Tbk. 1,215 1,225 1,190 1,210 -5 6,983,700 8,442,804,500 891 547.380 1,215 J 100 1,210 T/B 310,900 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 0 0 810 0 0 0 0 905.990 810 J 18,000 0 B 0 273 SFAN Surya Fajar Capital Tbk. 945 960 945 955 10 1,038,300 990,968,500 151 507.979 955 T/J 5,100 950 B 1,000 274 SGRO Sampoerna Agro Tbk. 1,500 1,600 1,500 1,520 20 100,900 152,985,000 90 64.957 1,550 J 26,300 1,520 T/B 4,500 275 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. 550 575 535 575 25 753,100 414,190,500 175 410.714 575 T/J 12,200 565 B 17,000 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 745 755 740 745 0 10,785,800 8,082,649,000 2,283 257.759 750 J 5,138,100 745 T/B 106,600 278 SILO Siloam International Hospitals Tbk. 4,780 4,800 4,780 4,780 0 43,300 206,989,000 86 54.288 4,790 J 3,900 4,780 T/B 25,300 279 SIMP Salim Ivomas Pratama Tbk. 296 310 296 310 14 8,806,100 2,691,943,600 633 28.182 312 J 412,200 310 T/B 459,100 280 SIPD Sierad Produce Tbk. 1,120 1,095 1,090 1,095 -25 2,000 2,189,500 3 1.217 1,190 J 1,100 1,095 T/B 3,100 281 SKLT Sekar Laut Tbk. 1,350 1,350 1,350 1,350 0 100 135,000 1 113.024 1,600 J 200 1,350 T/B 300 282 SLIS Gaya Abadi Sempurna Tbk. 4,900 4,960 4,860 4,900 0 98,200 481,804,000 16 4,260.870 5,025 J 900 4,900 T/B 100 283 SMAR Smart Tbk. 2,890 0 0 2,890 0 0 0 0 954.867 2,990 J 100 2,890 B 400 284 SMBR Semen Baturaja (Persero) Tbk. 460 480 462 470 10 12,110,100 5,686,223,400 1,548 83.929 470 T/J 452,000 468 B 288,200 285 SMCB Solusi Bangun Indonesia Tbk. 970 990 970 985 15 64,300 63,412,000 10 1,189.614 990 J 20,000 970 B 2,800 286 SMRA Summarecon Agung Tbk. 555 575 555 565 10 27,182,100 15,411,712,500 1,536 928.360 570 J 731,000 565 T/B 96,800 287 SMSM Selamat Sempurna Tbk. 1,195 1,240 1,195 1,240 45 3,211,500 3,901,931,000 1,043 3,312.054 1,240 T/J 90,000 1,235 B 100 288 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. 430 434 420 434 4 22,800 9,709,800 10 37.414 438 J 8,400 434 T/B 16,500 290 SQMI Wilton Makmur Indonesia Tbk. 174 184 175 180 6 34,509,400 6,222,363,900 2,560 102.286 180 T/J 812,900 179 B 41,100 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 0 0 134 0 0 0 0 143.008 133 J 20,000 128 B 100 292 SRIL Sri Rejeki Isman Tbk. 192 198 192 196 4 13,152,200 2,561,353,700 759 81.667 196 T/J 514,400 195 B 288,800 293 SRTG Saratoga Investama Sedaya Tbk. 3,150 3,200 3,000 3,200 50 23,500 73,866,000 27 58.182 3,200 T/J 2,000 3,150 B 1,000 294 SSIA Surya Semesta Internusa Tbk. 430 436 428 434 4 30,736,100 13,253,324,600 1,497 178.051 436 J 592,700 434 T/B 2,624,100 295 SSMS Sawit Sumbermas Sarana Tbk. 800 805 790 805 5 236,800 189,101,000 36 120.149 810 J 14,000 805 T/B 163,200 296 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,750 J 100 6,650 B 14,800 297 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 3,460 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. 53 58 52 52 -1 8,305,300 449,506,100 356 475.103 53 J 45,000 52 T/B 2,334,200 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 100 5,000 1 47.170 50 T/J 92,090,200 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,335 1,405 1,350 1,385 50 92,511,000 127,773,174,500 5,510 341.975 1,385 T/J 64,000 1,380 B 261,500 303 TBLA Tunas Baru Lampung Tbk. 735 755 735 750 15 2,155,100 1,600,074,000 346 170.784 755 J 106,400 750 T/B 20,600 304 TCID Mandom Indonesia Tbk. 6,300 6,475 6,425 6,475 175 200 1,290,000 2 635.103 6,475 T/J 1,600 6,350 B 3,500 305 TCPI Transcoal Pacific Tbk. 5,250 5,450 5,275 5,425 175 8,584,100 45,618,650,000 6,364 3,931.159 5,450 J 18,600 5,425 T/B 9,300 306 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. 530 600 494 505 -25 18,100 9,086,400 17 114.440 530 J 2,000 0 B 0 308 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,450 J 100 7,500 B 100 309 TINS Timah Tbk. 675 705 680 700 25 37,399,100 25,993,753,000 2,504 357.696 705 J 1,368,900 700 T/B 1,121,400 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,050 6,150 6,025 6,075 25 1,647,900 10,012,457,500 1,016 375.607 6,100 J 138,400 6,075 T/B 195,200 311 TOBA TBS Energi Utama Tbk. 390 390 380 390 0 77,800 30,341,000 15 82.299 390 T/J 100,000 384 B 600 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 20,900 1,045,000 8 80.475 50 T/J 177,190,800 0 B 0 313 TOTL Total Bangun Persada Tbk. 264 268 262 268 4 804,200 213,621,000 130 96.325 270 J 433,700 268 T/B 15,300 314 TOTO Surya Toto Indonesia Tbk. 208 208 206 208 0 22,000 4,555,800 14 674.733 212 J 1,000 206 B 13,000 315 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 316 TRIN Perintis Triniti Properti Tbk. 222 228 218 222 0 5,546,300 1,236,161,200 444 111.000 222 T/J 52,900 220 B 127,100 317 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 318 TRST Trias Sentosa Tbk. 392 396 396 396 4 100 39,600 1 236.220 396 T/J 12,400 388 B 51,300 319 TSPC Tempo Scan Pacific Tbk. 1,280 1,310 1,285 1,295 15 80,100 103,941,000 67 231.019 1,300 J 11,300 1,295 T/B 7,300 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,355 1,350 1,295 1,345 -10 12,200 16,345,000 17 34.935 1,345 T/J 32,600 1,300 B 1,300 321 TURI Tunas Ridean Tbk. 1,280 0 0 1,280 0 0 0 0 2,844.444 1,305 J 10,000 1,270 B 5,600 322 UCID Uni-Charm Indonesia Tbk. 1,455 1,460 1,440 1,460 5 119,300 173,284,500 71 97.333 1,470 J 600 1,460 T/B 100 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,690 1,730 1,695 1,720 30 1,074,500 1,836,067,500 302 3,334.884 1,725 J 38,100 1,720 T/B 1,000 324 UNIC Unggul Indah Cahaya Tbk. 3,710 0 0 3,710 0 0 0 0 137.404 3,660 J 100 3,600 B 100 325 URBN Urban Jakarta Propertindo Tbk. 1,305 1,305 1,280 1,305 0 3,500 4,516,500 7 108.750 1,305 T/J 12,500 0 B 0 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 157 162 158 160 3 4,407,700 702,484,900 358 55.172 161 J 436,600 160 T/B 348,300 327 WIKA Wijaya Karya (Persero) Tbk. 1,095 1,120 1,095 1,120 25 5,446,600 6,050,950,500 1,281 287.879 1,120 T/J 34,300 1,115 B 1,351,500 328 WOOD Integra Indocabinet Tbk. 380 382 376 376 -4 3,391,000 1,282,306,000 525 144.615 376 T/J 51,400 374 B 150,800 329 WSBP Waskita Beton Precast Tbk. 137 141 138 140 3 15,245,600 2,120,658,700 852 28.571 141 J 1,925,200 140 T/B 382,200 330 WSKT Waskita Karya (Persero) Tbk. 498 515 500 510 12 16,540,800 8,425,085,000 1,135 137.652 515 J 1,653,000 510 T/B 224,500 331 WTON Wijaya Karya Beton Tbk. 222 226 222 224 2 4,294,000 962,165,600 402 37.966 226 J 1,733,100 224 T/B 316,100 332 ZINC Kapuas Prima Coal Tbk. 127 131 124 127 0 1,405,524,800 177,345,126,000 10,803 452.747 127 T/J 22,905,200 126 B 15,956,800 Total 6,141,708,100 2,646,162,306,300 276,148 3,643,052,200 163,785,000 Jakarta, 01 October 2020 Trading Division