List of Securities Quotation: IDX SMC Composite Date: Friday, 02 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. 10,675 10,750 10,200 10,500 -175 1,504,300 15,702,390,000 1,381 852.993 10,500 T/J 41,700 10,425 B 3,000 2 ABDA Asuransi Bina Dana Arta Tbk. 6,575 6,575 6,575 6,575 0 100 657,500 1 1,501.076 6,575 T/J 300 0 B 0 3 ABMM ABM Investama Tbk. 860 860 855 855 -5 800 685,000 3 22.800 855 T/J 1,200 800 B 1,400 4 ACES Ace Hardware Indonesia Tbk. 1,610 1,610 1,565 1,575 -35 3,102,100 4,894,451,000 1,390 1,920.732 1,580 J 92,800 1,575 T/B 359,900 5 ADHI Adhi Karya (Persero) Tbk. 510 515 500 500 -10 4,345,200 2,196,619,000 618 392.671 505 J 184,700 500 T/B 1,047,300 6 ADMF Adira Dinamika Multi Finance Tbk. 7,225 7,250 7,150 7,225 0 18,900 136,212,500 49 310.753 7,225 T/J 200 7,200 B 800 7 ADRO Adaro Energy Tbk. 1,180 1,185 1,120 1,140 -40 43,192,400 49,380,710,500 4,308 103.636 1,140 T/J 139,900 1,135 B 3,225,800 8 AGII Aneka Gas Industri Tbk. 510 510 494 496 -14 153,000 76,016,900 75 45.091 500 J 500 496 T/B 42,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 322 326 304 314 -8 54,971,600 17,378,777,400 2,763 513.005 316 J 1,414,600 314 T/B 60,500 10 AGRS Bank IBK Indonesia Tbk. 180 180 179 179 -1 8,600 1,547,700 3 162.727 179 T/J 165,600 169 B 3,400 11 AKRA AKR Corporindo Tbk. 2,610 2,620 2,530 2,570 -40 11,456,000 29,727,527,000 868 2,048.282 2,580 J 5,600 2,570 T/B 23,800 12 AMAG Asuransi Multi Artha Guna Tbk. 194 197 193 195 1 21,400 4,133,800 14 185.714 195 T/J 900 193 B 61,000 13 AMAR Bank Amar Indonesia Tbk. 288 304 288 300 12 9,300 2,762,200 20 172.414 300 T/J 74,600 296 B 300 14 AMFG Asahimas Flat Glass Tbk. 2,330 0 0 2,330 0 0 0 0 95.102 2,600 J 300 2,330 B 1,600 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,100 2,100 2,040 2,040 -60 506,800 1,060,037,000 270 107.368 2,080 J 800 2,040 T/B 1,200 16 AMRT Sumber Alfaria Trijaya Tbk. 670 675 670 675 5 27,500 18,446,000 32 1,722.422 675 T/J 30,400 670 B 1,800 17 ANJT Austindo Nusantara Jaya Tbk. 492 500 492 500 8 600 299,200 2 41.667 500 T/J 100 486 B 100 18 ANTM Aneka Tambang Tbk. 735 735 705 725 -10 56,903,300 41,114,544,000 5,510 478.011 730 J 2,210,800 725 T/B 10,500 19 APIC Pacific Strategic Financial Tbk. 850 865 845 850 0 38,506,600 32,827,747,000 755 904.101 850 T/J 25,800 845 B 114,500 20 APLN Agung Podomoro Land Tbk. 95 96 93 95 0 22,721,700 2,142,792,600 935 26.027 95 T/J 2,465,900 94 B 1,639,200 21 ARII Atlas Resources Tbk. 430 430 418 430 0 15,400 6,620,800 5 28.667 430 T/J 26,200 410 B 100 22 ARNA Arwana Citramulia Tbk. 446 450 446 450 4 283,800 127,449,000 76 3,058.520 452 J 500 448 B 1,600 23 ARTO Bank Jago Tbk. 2,850 2,850 2,760 2,830 -20 74,800 212,183,000 37 14,262.675 2,830 T/J 9,600 2,780 B 15,000 24 ASMI Asuransi Kresna Mitra Tbk. 1,040 1,040 1,030 1,035 -5 18,200 18,815,500 23 1,916.667 1,035 T/J 1,600 1,030 B 1,400 25 ASRI Alam Sutera Realty Tbk. 112 114 109 110 -2 56,207,100 6,220,292,400 1,516 104.762 111 J 1,619,000 110 T/B 317,200 26 ASSA Adi Sarana Armada Tbk. 478 496 480 490 12 11,427,000 5,567,054,200 1,081 125.641 492 J 79,400 490 T/B 1,600 27 ATIC Anabatic Technologies Tbk. 565 565 565 565 0 700 395,500 4 80.714 640 J 14,100 565 T/B 300 28 AUTO Astra Otoparts Tbk. 830 840 825 835 5 665,200 550,248,500 126 755.178 835 T/J 33,200 830 B 207,700 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 5,500 275,000 6 57.388 50 T/J 30,854,100 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 408 J 5,000 398 B 24,400 31 BALI Bali Towerindo Sentra Tbk. 930 980 865 910 -20 23,300 21,109,000 21 1,137.500 910 T/J 1,600 865 B 1,000 32 BBKP Bank Bukopin Tbk. 220 224 210 212 -8 99,000,400 21,428,231,600 3,440 63.571 214 J 5,321,200 212 T/B 4,803,500 33 BBMD Bank Mestika Dharma Tbk. 1,590 0 0 1,590 0 0 0 0 115.217 1,590 J 27,200 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,235 1,240 1,180 1,210 -25 34,110,800 41,232,577,000 3,649 157.826 1,210 T/J 1,079,000 1,205 B 733,000 35 BBYB Bank Neo Commerce Tbk. 268 270 268 268 0 400 107,800 3 272.857 270 J 49,900 268 T/B 1,000 36 BCAP MNC Kapital Indonesia Tbk. 119 119 116 118 -1 591,200 69,465,500 81 334.638 119 J 315,500 117 B 151,100 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,000 38 BDMN Bank Danamon Indonesia Tbk. 2,270 2,300 2,170 2,220 -50 1,086,300 2,407,239,000 536 1.254 2,230 J 6,500 2,220 T/B 26,400 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 32,300 1,615,000 16 217.306 50 T/J 1,397,926,800 0 B 0 40 BELL Trisula Textile Industries Tbk. 154 155 150 154 0 6,713,200 1,022,502,200 637 513.333 154 T/J 6,400 151 B 58,300 41 BEST Bekasi Fajar Industrial Estate Tbk. 172 174 163 167 -5 104,283,200 17,519,994,600 4,149 98.235 167 T/J 11,411,100 166 B 3,024,900 42 BFIN BFI Finance Indonesia Tbk. 396 398 370 380 -16 5,864,500 2,241,135,200 781 1,947.320 382 J 300 380 T/B 1,800 43 BHAT Bhakti Multi Artha Tbk. 496 496 484 486 -10 183,678,000 90,108,964,800 2,243 471.845 486 T/J 14,500 484 B 322,700 44 BHIT MNC Investama Tbk. 50 50 50 50 0 22,700 1,135,000 8 146.220 50 T/J 90,943,300 0 B 0 45 BINA Bank Ina Perdana Tbk. 805 805 800 800 -5 10,400 8,370,000 5 451.988 810 J 62,000 800 T/B 10,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 51,100 2,555,000 6 35.714 50 T/J 74,740,800 0 B 0 47 BIRD Blue Bird Tbk. 860 865 845 850 -10 1,610,800 1,371,418,000 164 13.077 860 J 2,200 850 T/B 179,800 48 BISI BISI International Tbk. 920 920 900 905 -15 323,100 293,957,500 64 452.500 905 T/J 100,400 900 B 11,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 905 925 870 880 -25 9,631,700 8,581,198,500 1,825 146.667 885 J 361,000 880 T/B 378,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 530 535 510 515 -15 15,145,200 7,827,619,000 3,805 119.767 515 T/J 4,348,500 510 B 2,743,800 51 BKSL Sentul City Tbk. 50 50 50 50 0 114,100 5,705,000 16 3.455 50 T/J 283,530,100 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 73 73 68 68 -5 300 21,400 2 156.035 73 J 2,000 69 B 6,200 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 180,347,800 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,890 J 200 2,910 B 200 55 BMAS Bank Maspion Indonesia Tbk. 278 280 278 278 0 900 251,200 7 86.875 278 T/J 2,800 266 B 100 56 BMTR Global Mediacom Tbk. 222 228 212 214 -8 182,764,900 39,962,624,800 6,532 174.182 214 T/J 3,251,200 212 B 7,526,000 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,100 105,000 2 0.172 50 T/J 92,932,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 735 760 725 735 0 5,020,300 3,734,957,500 883 5.427 735 T/J 84,700 730 B 688,100 59 BNII Bank Maybank Indonesia Tbk. 206 208 200 202 -4 2,634,000 534,738,400 303 2.407 204 J 209,000 202 T/B 4,349,100 60 BNLI Bank Permata Tbk. 1,180 1,190 1,130 1,130 -50 168,300 193,114,500 67 12.303 1,185 J 500 1,130 T/B 78,900 61 BOGA Bintang Oto Global Tbk. 1,525 1,545 1,520 1,520 -5 98,340,300 150,303,255,000 3,078 1,475.728 1,520 T/J 111,000 1,515 B 111,000 62 BOLT Garuda Metalindo Tbk. 610 610 610 610 0 1,000 610,000 2 110.909 610 T/J 4,000 570 B 600 63 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,150 1,150 1,150 -50 20,000 23,000,000 1 1,226.405 1,200 J 19,800 1,150 T/B 14,400 64 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 65 BRAM Indo Kordsa Tbk. 4,290 0 0 4,290 0 0 0 0 166.962 5,000 J 100 4,190 B 100 66 BRIS Bank BRIsyariah Tbk. 795 805 755 775 -20 199,721,000 155,913,051,000 11,315 151.961 775 T/J 1,923,500 770 B 1,509,000 67 BRMS Bumi Resources Minerals Tbk. 57 61 55 57 0 217,692,700 12,576,484,300 2,094 8.976 57 T/J 6,728,700 56 B 17,475,300 68 BSDE Bumi Serpong Damai Tbk. 745 770 740 760 15 60,122,500 45,541,923,500 2,709 148.872 760 T/J 22,100 755 B 432,900 69 BSIM Bank Sinarmas Tbk. 478 498 476 476 -2 5,300 2,525,000 7 324.651 476 T/J 8,100 466 B 2,000 70 BSSR Baramulti Suksessarana Tbk. 1,400 1,400 1,400 1,400 0 3,400 4,760,000 7 71.795 1,400 T/J 2,000 1,370 B 100 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 0 500 25,000 1 383.083 50 T/J 10,392,000 0 B 0 73 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 74 BTPN Bank BTPN Tbk. 2,200 2,220 2,150 2,180 -20 7,100 15,624,000 20 422.021 2,180 T/J 23,200 2,150 B 59,300 75 BTPS Bank BTPN Syariah Tbk. 3,350 3,450 3,240 3,350 0 9,501,200 31,948,407,000 4,874 343.590 3,350 T/J 2,623,700 3,340 B 51,300 76 BUKK Bukaka Teknik Utama Tbk. 735 700 700 700 -35 100 70,000 1 118.644 730 J 100 700 T/B 5,100 77 BULL Buana Lintas Lautan Tbk. 302 308 294 298 -4 237,670,700 71,794,397,800 7,306 29.141 298 T/J 2,765,500 296 B 1,302,400 78 BUMI Bumi Resources Tbk. 50 51 50 50 0 6,376,000 318,830,000 216 2.902 50 T/J 90,936,000 0 B 0 79 BWPT Eagle High Plantations Tbk. 98 99 92 92 -6 74,522,600 6,977,877,200 2,785 20.121 92 T/J 150,600 0 B 0 80 BYAN Bayan Resources Tbk. 12,650 12,625 12,625 12,625 -25 100 1,262,500 1 217.672 12,625 T/J 1,100 0 B 0 81 CAMP Campina Ice Cream Industry Tbk. 272 276 262 264 -8 1,711,500 457,351,600 490 80.000 266 J 97,700 264 T/B 70,600 82 CARE Metro Healthcare Indonesia Tbk. 368 368 358 360 -8 191,172,000 69,209,333,200 2,172 349.515 360 T/J 69,200 358 B 294,700 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. 1,700 1,715 1,620 1,700 0 30,900 50,476,000 31 351.240 1,700 T/J 1,700 1,655 B 5,400 85 CENT Centratama Telekomunikasi Indonesia Tbk. 135 143 129 133 -2 25,285,400 3,477,646,700 2,076 851.200 133 T/J 470,100 132 B 755,600 86 CITA Cita Mineral Investindo Tbk. 2,390 2,490 2,280 2,280 -110 200 477,000 2 8,273.460 2,280 T/J 200 0 B 0 87 CLAY Citra Putra Realty Tbk. 1,940 1,925 1,920 1,920 -20 300 577,000 3 1,066.667 1,920 T/J 5,500 0 B 0 88 CLEO Sariguna Primatirta Tbk. 454 458 444 446 -8 6,079,800 2,746,938,600 888 1,939.130 448 J 169,700 446 T/B 24,800 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,075 1,075 1,045 1,060 -15 90,600 95,948,500 58 101.430 1,060 T/J 13,700 1,050 B 500 90 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 91 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 0 J 0 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 306 310 304 308 2 7,001,000 2,170,305,200 6 155.426 310 J 27,600 306 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. 675 690 660 665 -10 14,635,400 9,876,415,000 2,105 148.890 670 J 121,300 665 T/B 8,500 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. 1,615 1,610 1,605 1,605 -10 11,100 17,837,500 16 3,221.468 1,610 J 1,100 1,605 T/B 400 97 DEWA Darma Henwa Tbk 50 50 50 50 0 3,000 150,000 2 16.496 50 T/J 333,879,100 0 B 0 98 DILD Intiland Development Tbk. 148 150 147 148 0 3,714,400 551,595,100 411 25.790 148 T/J 297,600 147 B 1,176,500 99 DIVA Distribusi Voucher Nusantara Tbk. 2,180 2,200 2,180 2,190 10 3,300 7,226,000 10 74.237 2,190 T/J 100 2,130 B 3,000 100 DLTA Delta Djakarta Tbk. 4,050 4,050 4,010 4,010 -40 6,800 27,373,000 26 23,970.351 4,020 J 900 4,000 B 2,800 101 DMAS Puradelta Lestari Tbk. 206 210 200 210 4 43,728,600 9,065,986,400 2,012 100.000 212 J 3,130,000 210 T/B 16,000 102 DMMX Digital Mediatama Maxima Tbk. 175 177 167 172 -3 838,800 144,263,800 253 74.783 172 T/J 31,000 171 B 30,800 103 DMND Diamond Food Indonesia Tbk. 885 890 875 885 0 6,200 5,449,500 17 96.721 885 T/J 1,200 875 B 5,300 104 DNAR Bank Oke Indonesia Tbk. 212 218 218 218 6 10,100 2,201,800 3 198.182 218 T/J 10,200 202 B 300 105 DNET Indoritel Makmur Internasional Tbk. 3,340 3,340 3,340 3,340 0 1,000 3,340,000 6 2,933.968 3,340 T/J 800 3,300 B 1,000 106 DOID Delta Dunia Makmur Tbk. 232 234 222 226 -6 14,606,700 3,321,535,800 951 305.968 226 T/J 1,564,600 224 B 1,346,700 107 DSNG Dharma Satya Nusantara Tbk. 492 545 482 494 2 30,996,100 15,683,983,100 3,392 133.514 494 T/J 1,089,400 490 B 155,000 108 DSSA Dian Swastatika Sentosa Tbk 16,475 0 0 16,475 0 0 0 0 1,098.333 16,450 J 200 15,400 B 200 109 DUTI Duta Pertiwi Tbk 3,430 3,300 3,300 3,300 -130 600 1,980,000 2 331.892 3,400 J 1,500 3,300 T/B 200 110 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,500 2,500 2,500 0 4,500 11,250,000 6 920.229 2,500 T/J 2,100 2,470 B 600 111 DWGL Dwi Guna Laksana Tbk. 200 0 0 200 0 0 0 0 133.333 199 J 1,000 187 B 1,000 112 ELSA Elnusa Tbk. 199 200 194 195 -4 27,451,800 5,373,933,700 1,742 48.750 196 J 168,500 195 T/B 800 113 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 7,475 7,475 -25 4,200 31,492,500 3 1,038.194 7,475 T/J 2,100 6,975 B 100 115 EPMT Enseval Putera Megatrading Tbk. 1,860 1,895 1,855 1,855 -5 15,900 29,727,500 10 1,297.847 1,860 J 1,700 1,855 T/B 1,000 116 ERAA Erajaya Swasembada Tbk. 1,520 1,535 1,445 1,480 -40 9,784,100 14,621,509,000 3,879 148.000 1,485 J 350,200 1,480 T/B 113,200 117 ESSA Surya Esa Perkasa Tbk. 140 141 137 139 -1 865,500 119,841,200 117 258.792 139 T/J 5,700 138 B 98,800 118 EXCL XL Axiata Tbk. 2,200 2,200 2,070 2,100 -100 22,525,200 48,051,816,000 4,789 106.577 2,100 T/J 815,400 2,090 B 189,200 119 FAST Fast Food Indonesia Tbk. 920 920 900 905 -15 8,600 7,781,000 14 2,846.539 915 J 200 905 T/B 400 120 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 7,000 J 500 6,700 B 100 121 FILM MD Pictures Tbk. 186 190 183 184 -2 995,700 184,746,500 243 87.619 186 J 80,900 184 T/B 37,600 122 FISH FKS Multi Agro Tbk. 2,400 0 0 2,400 0 0 0 0 1,920.000 2,750 J 500 2,310 B 500 123 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 492 J 100 374 B 1,200 124 FREN Smartfren Telecom Tbk. 80 83 77 78 -2 267,369,000 21,400,395,600 5,685 4.333 78 T/J 4,754,400 77 B 11,902,400 125 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. 320 320 300 300 -20 3,200 986,000 7 35.714 320 J 9,100 300 T/B 30,200 127 GIAA Garuda Indonesia (Persero) Tbk. 220 230 218 222 2 8,922,900 1,979,047,400 761 29.843 224 J 505,000 222 T/B 197,900 128 GJTL Gajah Tunggal Tbk. 436 442 418 418 -18 3,217,700 1,361,247,400 672 82.064 422 J 54,700 418 T/B 390,300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 80 77 78 0 2,572,000 201,723,800 248 19.500 79 J 269,500 78 T/B 148,200 130 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,900 J 500 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,250 1,230 1,245 5 207,900 258,507,500 98 96.887 1,245 T/J 400 1,240 B 100 132 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 133 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 143 J 3,300 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,230 3,250 3,200 3,240 10 151,600 490,034,000 56 87.568 3,240 T/J 153,600 3,200 B 100 135 HERO Hero Supermarket Tbk. 795 810 760 810 15 29,300 22,762,000 19 1,690.741 810 T/J 7,200 775 B 9,600 136 HEXA Hexindo Adiperkasa Tbk. 3,010 3,060 2,910 2,940 -70 877,800 2,610,725,000 918 900.018 2,950 J 1,400 2,940 T/B 8,100 137 HITS Humpuss Intermoda Transportasi Tbk. 545 545 510 545 0 600 314,000 4 838.462 510 J 11,800 0 B 0 138 HOKI Buyung Poetra Sembada Tbk. 775 785 760 775 0 11,092,700 8,587,119,000 610 250.000 775 T/J 46,100 770 B 90,000 139 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. 187 195 187 189 2 7,676,600 1,457,187,000 886 63.000 189 T/J 5,300 188 B 233,400 141 HRUM Harum Energy Tbk. 1,565 1,585 1,540 1,540 -25 1,119,700 1,741,692,500 601 29.615 1,540 T/J 17,000 1,535 B 29,100 142 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,900 J 100 7,950 B 200 143 IFII Indonesia Fibreboard Industry Tbk. 127 126 119 122 -5 570,300 68,900,200 91 116.190 124 J 1,000 122 T/B 41,600 144 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. 725 725 680 695 -30 6,354,000 4,450,548,000 936 97.819 695 T/J 51,700 690 B 102,900 146 IMJS Indomobil Multi Jasa Tbk. 234 234 220 230 -4 2,205,700 501,804,400 324 46.000 230 T/J 844,200 228 B 42,600 147 IMPC Impack Pratama Industri Tbk. 1,290 1,290 1,285 1,290 0 739,100 952,752,000 78 339.474 1,290 T/J 15,100 1,285 B 5,000 148 INAF Indofarma Tbk. 3,180 3,230 3,000 3,050 -130 6,141,200 19,012,379,000 3,644 1,220.000 3,050 T/J 49,400 3,040 B 63,400 149 INCO Vale Indonesia Tbk. 3,640 3,670 3,550 3,610 -30 2,988,100 10,776,470,000 2,439 1,473.469 3,610 T/J 15,500 3,600 B 23,600 150 INDR Indo-Rama Synthetics Tbk. 2,150 2,200 2,160 2,160 10 4,100 8,860,000 4 290.913 2,200 J 6,000 2,160 T/B 1,800 151 INDS Indospring Tbk. 1,940 1,990 1,940 1,990 50 7,600 14,839,000 11 186.562 1,985 J 1,000 1,915 B 200 152 INDY Indika Energy Tbk. 935 935 890 910 -25 6,792,300 6,187,254,000 1,348 30.847 915 J 202,400 910 T/B 103,400 153 INKP Indah Kiat Pulp & Paper Tbk. 9,025 9,025 8,800 8,875 -150 2,602,500 23,102,517,500 1,703 457.316 8,900 J 120,900 8,875 T/B 26,100 154 INPP Indonesian Paradise Property Tbk. 700 655 655 655 -45 300 196,500 1 623.810 695 J 5,000 655 T/B 700 155 INPS Indah Prakasa Sentosa Tbk. 1,295 1,400 1,320 1,335 40 838,000 1,132,941,500 227 483.696 1,345 J 2,000 1,330 B 46,500 156 INRU Toba Pulp Lestari Tbk. 940 0 0 940 0 0 0 0 9.543 940 J 20,900 875 B 3,700 157 INTP Indocement Tunggal Prakarsa Tbk. 10,775 10,800 10,500 10,625 -150 791,200 8,394,067,500 1,325 425.000 10,650 J 11,100 10,625 T/B 600 158 IPCM Jasa Armada Indonesia Tbk. 230 230 218 218 -12 446,600 98,736,000 79 57.368 224 J 26,900 218 T/B 42,100 159 IPTV MNC Vision Networks Tbk. 286 288 280 288 2 8,458,000 2,415,225,800 174 120.000 288 T/J 279,600 286 B 200,600 160 ISAT Indosat Tbk. 2,070 2,070 1,985 2,000 -70 2,976,600 5,996,645,500 1,271 142.857 2,010 J 8,100 2,000 T/B 156,900 161 ITMG Indo Tambangraya Megah Tbk. 8,200 8,275 7,975 8,125 -75 1,457,900 11,813,245,000 1,579 58.036 8,125 T/J 6,600 8,100 B 18,100 162 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,050 J 1,000 0 B 0 163 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. 438 440 428 440 2 5,100 2,242,800 2 249.589 440 T/J 2,000 430 B 5,300 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 20,000 6,800,000 1 281.417 340 T/J 59,500 338 B 12,800 166 JPFA Japfa Comfeed Indonesia Tbk. 1,170 1,165 1,125 1,145 -25 12,356,900 14,164,506,000 1,980 313.013 1,150 J 42,800 1,145 T/B 89,900 167 JRPT Jaya Real Property Tbk. 418 418 412 414 -4 685,700 282,734,200 113 398.077 414 T/J 179,000 412 B 18,700 168 JSMR Jasa Marga (Persero) Tbk. 3,630 3,630 3,480 3,500 -130 4,708,300 16,603,706,000 2,103 206.392 3,510 J 1,000 3,500 T/B 7,000 169 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 985 985 0 5,600 5,516,000 2 212.138 985 T/J 1,600 935 B 100 170 JTPE Jasuindo Tiga Perkasa Tbk. 900 900 895 895 -5 136,000 122,337,000 19 1,988.889 900 J 8,200 895 T/B 11,000 171 KAEF Kimia Farma Tbk. 3,180 3,270 2,980 3,040 -140 23,650,700 72,905,570,000 9,613 3,040.000 3,040 T/J 22,300 3,030 B 80,100 172 KBAG Karya Bersama Anugerah Tbk. 88 93 82 82 -6 757,432,300 64,216,772,300 13,008 82.000 82 T/J 19,236,100 0 B 0 173 KBLI KMI Wire & Cable Tbk. 310 312 302 308 -2 1,001,800 306,875,200 154 37.425 308 T/J 100,300 306 B 20,100 174 KEEN Kencana Energi Lestari Tbk. 296 304 290 300 4 2,362,200 701,372,800 81 75.758 300 T/J 31,600 294 B 100 175 KEJU Mulia Boga Raya Tbk. 1,250 1,255 1,245 1,250 0 191,000 238,963,000 62 166.667 1,255 J 30,300 1,250 T/B 300 176 KIJA Kawasan Industri Jababeka Tbk. 190 197 183 190 0 19,325,000 3,697,830,400 1,406 6.592 190 T/J 448,200 189 B 379,500 177 KINO Kino Indonesia Tbk. 3,050 3,050 3,000 3,000 -50 162,400 487,566,000 23 78.947 3,020 J 97,100 3,000 T/B 45,400 178 KMTR Kirana Megatara Tbk. 292 0 0 292 0 0 0 0 63.755 300 J 1,000 290 B 3,600 179 KOTA DMS Propertindo Tbk. 530 600 494 600 70 294,700 168,757,900 71 300.000 600 T/J 137,500 0 B 0 180 KPIG MNC Land Tbk. 103 104 101 103 0 692,900 71,282,300 75 221.634 103 T/J 1,400,300 102 B 581,100 181 KRAS Krakatau Steel (Persero) Tbk. 298 324 298 312 14 92,277,800 28,943,980,400 7,334 38.789 314 J 1,200,300 312 T/B 565,800 182 KREN Kresna Graha Investama Tbk. 100 103 95 96 -4 13,153,200 1,287,060,000 988 998.752 97 J 229,300 96 T/B 568,600 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 0 0 4,920 0 0 0 0 81.322 5,200 J 100 4,630 B 100 184 LINK Link Net Tbk. 1,810 2,260 1,830 2,010 200 36,119,200 75,933,047,000 11,378 125.625 2,020 J 500 2,010 T/B 154,500 185 LPCK Lippo Cikarang Tbk 785 800 765 775 -10 359,000 279,148,500 243 87.378 780 J 35,500 770 B 64,100 186 LPKR Lippo Karawaci Tbk. 121 124 119 121 0 12,179,900 1,474,522,900 578 39.073 122 J 376,400 121 T/B 251,200 187 LPPF Matahari Department Store Tbk. 1,000 1,000 935 950 -50 23,736,500 22,745,307,500 5,605 21.527 955 J 53,100 950 T/B 1,217,200 188 LSIP PP London Sumatra Indonesia Tbk. 955 970 900 920 -35 30,653,200 28,349,889,000 2,845 237.419 920 T/J 293,400 915 B 1,155,900 189 MAIN Malindo Feedmill Tbk. 535 545 515 520 -15 3,155,100 1,649,859,500 566 295.455 525 J 134,500 520 T/B 10,100 190 MAPA Map Aktif Adiperkasa Tbk. 1,995 2,010 1,995 2,000 5 6,274,700 12,548,914,500 120 95.238 2,000 T/J 842,700 1,995 B 2,000 191 MAPB MAP Boga Adiperkasa Tbk. 1,170 1,170 1,170 1,170 0 100 117,000 1 69.643 1,300 J 100 1,170 T/B 1,100 192 MAPI Mitra Adiperkasa Tbk. 580 590 555 565 -15 6,964,500 3,950,507,500 1,093 906.684 565 T/J 312,400 560 B 268,900 193 MARK Mark Dynamics Indonesia Tbk. 845 850 825 825 -20 3,952,500 3,315,729,500 628 1,650.000 830 J 6,500 825 T/B 600 194 MASA Multistrada Arah Sarana Tbk. 580 575 555 575 -5 200 113,000 2 408.845 580 J 1,000 555 B 200 195 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 5,875 J 200 5,500 B 100 196 MBAP Mitrabara Adiperdana Tbk. 2,050 2,070 2,040 2,040 -10 147,700 302,221,000 109 156.923 2,060 J 5,600 2,040 T/B 1,700 197 MCAS M Cash Integrasi Tbk. 1,970 2,010 1,950 1,970 0 659,200 1,300,738,500 264 142.238 1,975 J 5,000 1,965 B 100 198 MCOR Bank China Construction Bank Indonesia Tbk. 111 112 105 105 -6 2,082,600 222,022,100 258 94.177 109 J 39,500 105 T/B 525,600 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 13,270,700 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,625 1,725 1,600 1,690 65 161,055,500 269,576,351,000 16,697 440.687 1,690 T/J 2,117,900 1,685 B 198,500 201 MEDC Medco Energi Internasional Tbk. 354 352 334 338 -16 84,461,600 28,894,728,400 4,134 701.900 340 J 1,697,200 338 T/B 2,205,500 202 MEGA Bank Mega Tbk. 7,025 0 0 7,025 0 0 0 0 5,120.710 7,025 J 200 6,800 B 1,000 203 MERK Merck Tbk. 2,980 3,070 2,960 2,980 0 31,400 94,396,000 51 7,857.199 2,990 J 1,100 2,980 T/B 5,100 204 META Nusantara Infrastructure Tbk. 103 105 104 104 1 196,500 20,465,300 23 31.508 104 T/J 8,700 103 B 150,300 205 MFIN Mandala Multifinance Tbk. 1,090 1,095 1,095 1,095 5 20,000 21,900,000 4 1,123.077 1,095 T/J 182,900 1,055 B 100 206 MGRO Mahkota Group Tbk. 800 805 795 805 5 2,477,800 1,982,795,000 423 357.778 805 T/J 46,800 795 B 12,600 207 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. 2,540 2,580 2,480 2,550 10 28,659,400 72,871,682,000 2,102 150.134 2,550 T/J 6,598,200 2,530 B 5,600 209 MKPI Metropolitan Kentjana Tbk. 20,300 20,500 20,500 20,500 200 300 6,150,000 3 976.190 20,775 J 100 20,500 T/B 200 210 MLBI Multi Bintang Indonesia Tbk. 8,450 8,800 8,700 8,750 300 1,700 14,842,500 9 55,732.484 8,750 T/J 1,200 8,550 B 300 211 MLPT Multipolar Technology Tbk. 575 600 570 575 0 70,000 40,634,000 75 119.792 585 J 200 575 T/B 2,100 212 MMLP Mega Manunggal Property Tbk. 274 276 256 268 -6 14,080,600 3,780,393,200 1,036 45.812 270 J 258,200 268 T/B 161,100 213 MNCN Media Nusantara Citra Tbk. 730 755 715 730 0 85,034,400 62,409,361,500 6,129 81.111 730 T/J 1,889,500 725 B 1,190,800 214 MOLI Madusari Murni Indah Tbk. 895 895 890 890 -5 13,200 11,799,000 3 153.448 890 T/J 15,000 875 B 10,000 215 MPMX Mitra Pinasthika Mustika Tbk. 388 392 382 386 -2 938,800 361,631,400 332 25.733 386 T/J 889,000 384 B 200 216 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. 4,480 4,490 4,490 4,490 10 100 449,000 1 407.263 4,490 T/J 800 4,200 B 200 218 MSIN MNC Studios International Tbk. 288 288 274 282 -6 583,700 164,312,200 203 56.400 282 T/J 127,300 280 B 500 219 MSKY MNC Sky Vision Tbk. 980 955 915 915 -65 8,900 8,162,500 17 60.197 915 T/J 8,000 0 B 0 220 MTDL Metrodata Electronics Tbk. 1,610 1,610 1,590 1,590 -20 1,066,200 1,700,427,000 400 2,862.389 1,595 J 211,700 1,590 T/B 312,100 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 613,842,200 0 B 0 222 MTLA Metropolitan Land Tbk. 430 420 400 420 -10 53,200 21,880,200 14 176.581 420 T/J 19,600 418 B 600 223 MYOH Samindo Resources Tbk. 1,120 1,145 1,100 1,120 0 42,800 47,747,500 14 133.401 1,120 T/J 12,800 1,105 B 10,000 224 MYOR Mayora Indah Tbk. 2,410 2,430 2,400 2,420 10 1,784,400 4,295,817,000 773 12,106.053 2,420 T/J 108,600 2,410 B 5,600 225 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 226 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 227 NATO Nusantara Properti Internasional Tbk. 466 468 456 462 -4 125,464,900 57,954,248,800 2,768 448.544 464 J 259,600 462 T/B 212,100 228 NFCX NFC Indonesia Tbk. 1,900 1,890 1,770 1,890 -10 26,900 50,312,000 17 102.162 1,890 T/J 9,600 1,840 B 1,700 229 NIKL Pelat Timah Nusantara Tbk. 695 715 675 690 -5 2,774,900 1,931,651,000 725 212.308 695 J 28,700 690 T/B 600 230 NIRO City Retail Developments Tbk. 150 150 141 150 0 7,640,100 1,116,894,100 11 142.857 150 T/J 90,000 145 B 1,600 231 NISP Bank OCBC NISP Tbk. 735 735 725 725 -10 9,900 7,213,500 16 878.532 735 J 5,200 725 T/B 10,600 232 NOBU Bank Nationalnobu Tbk. 850 850 850 850 0 700 595,000 2 226.667 855 J 2,100 845 B 2,000 233 PALM Provident Agro Tbk. 258 264 248 264 6 14,800 3,804,600 13 72.157 260 J 10,000 248 B 5,500 234 PBID Panca Budi Idaman Tbk. 865 885 870 880 15 763,600 671,943,500 45 103.529 880 T/J 111,000 875 B 300 235 PBRX Pan Brothers Tbk. 224 230 216 220 -4 196,400 44,378,200 56 389.381 228 J 2,100 220 T/B 67,100 236 PBSA Paramita Bangun Sarana Tbk. 448 428 428 428 -20 1,200 513,600 3 35.667 450 J 9,100 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. 955 955 900 920 -35 202,315,100 187,106,274,500 17,139 306.667 920 T/J 2,311,100 915 B 1,658,800 238 PGUN Pradiksi Gunatama Tbk. 272 300 254 254 -18 36,400 10,124,600 22 220.870 288 J 1,400 254 T/B 12,900 239 PLIN Plaza Indonesia Realty Tbk. 2,500 2,490 2,490 2,490 -10 300 747,000 1 1,033.238 2,690 J 1,000 2,490 T/B 100 240 PMJS Putra Mandiri Jembar Tbk. 130 125 125 125 -5 400 50,000 1 100.000 130 J 60,000 125 T/B 129,700 241 PNBN Bank Pan Indonesia Tbk 745 750 740 745 0 736,500 546,666,500 64 1,240.426 750 J 350,600 745 T/B 27,600 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 88,500 4,425,000 13 50.000 50 T/J 13,622,900 0 B 0 243 PNIN Paninvest Tbk. 695 700 685 695 0 65,500 45,163,500 39 739.047 700 J 9,600 695 T/B 800 244 PNLF Panin Financial Tbk. 182 183 176 180 -2 13,217,500 2,373,692,900 561 194.553 180 T/J 312,100 179 B 530,600 245 POLI Pollux Investasi Internasional Tbk. 1,050 1,100 1,030 1,040 -10 4,700 4,908,000 13 63.609 1,035 J 3,000 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. 520 484 484 484 -36 7,300 3,533,200 12 90.467 510 J 1,400 484 T/B 9,400 248 POWR Cikarang Listrindo Tbk. 580 580 570 575 -5 4,733,300 2,712,169,000 470 38.333 575 T/J 1,045,700 570 B 608,000 249 PPRE PP Presisi Tbk. 139 148 138 141 2 12,779,200 1,801,643,700 2,532 32.791 142 J 10,700 141 T/B 31,600 250 PPRO PP Properti Tbk. 50 50 50 50 0 5,459,500 272,975,000 137 108.108 50 T/J 64,198,600 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,710 2,760 2,710 2,730 20 177,300 481,119,000 37 42.000 2,940 J 1,000 2,720 B 28,400 252 PRIM Royal Prima Tbk. 244 246 236 240 -4 8,900 2,145,400 12 48.000 240 T/J 9,900 238 B 100 253 PSAB J Resources Asia Pasifik Tbk. 208 232 204 228 20 122,710,200 27,465,761,200 7,227 739.707 228 T/J 2,946,600 226 B 1,395,900 254 PSGO Palma Serasih Tbk. 104 112 100 101 -3 546,300 55,244,100 65 96.190 111 J 115,000 100 B 11,200 255 PTBA Bukit Asam Tbk. 2,000 2,010 1,950 1,970 -30 9,279,700 18,316,334,500 3,749 1,713.043 1,970 T/J 21,700 1,965 B 516,600 256 PTPP PP (Persero) Tbk. 840 845 790 805 -35 32,806,100 26,620,024,000 3,029 151.316 810 J 742,100 805 T/B 1,498,800 257 PTPW Pratama Widya Tbk. 1,345 1,345 1,305 1,315 -30 885,700 1,179,118,500 401 202.308 1,315 T/J 2,800 1,300 B 59,000 258 PTRO Petrosea Tbk. 1,610 1,630 1,580 1,590 -20 284,100 452,172,500 243 1,272.000 1,595 J 21,100 1,590 T/B 10,500 259 PTSN Sat Nusapersada Tbk 224 226 210 212 -12 6,778,800 1,442,881,200 881 109.655 212 T/J 216,400 210 B 50,200 260 PWON Pakuwon Jati Tbk. 354 356 344 346 -8 60,498,100 21,039,818,400 4,008 1,333.899 348 J 769,500 346 T/B 647,400 261 PZZA Sarimelati Kencana Tbk. 585 600 580 585 0 210,200 123,450,500 100 53.182 585 T/J 2,000 580 B 248,100 262 RALS Ramayana Lestari Sentosa Tbk. 530 535 500 510 -20 15,740,800 8,091,892,500 2,027 318.750 515 J 2,010,200 510 T/B 459,700 263 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 6,100 J 100 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. 428 428 424 426 -2 405,900 172,510,800 95 261.350 426 T/J 4,700 424 B 200 266 RMBA Bentoel Internasional Investama Tbk. 384 384 360 382 -2 49,500 18,371,800 22 2,989.045 362 J 2,100 360 B 22,600 267 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,230 1,220 1,225 -5 44,800 54,732,500 32 480.392 1,230 J 17,000 1,225 T/B 6,100 268 SAMF Saraswanti Anugerah Makmur Tbk. 382 402 366 380 -2 124,800 46,255,600 55 316.667 380 T/J 100 378 B 35,000 269 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,150 J 100 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,025 10,000 10,000 0 1,700 17,015,000 7 6,451.613 10,000 T/J 14,200 0 B 0 271 SCMA Surya Citra Media Tbk. 1,210 1,220 1,130 1,180 -30 18,200,400 21,317,473,500 2,279 533.809 1,185 J 969,200 1,180 T/B 549,500 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 0 0 810 0 0 0 0 905.990 810 J 3,200 760 B 600 273 SFAN Surya Fajar Capital Tbk. 955 950 945 950 -5 1,180,000 1,117,381,500 164 505.319 950 T/J 5,900 945 B 2,200 274 SGRO Sampoerna Agro Tbk. 1,520 1,580 1,510 1,565 45 93,200 143,502,500 58 66.880 1,565 T/J 27,300 1,515 B 900 275 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,950 J 500 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 575 575 565 565 -10 465,100 265,213,000 106 403.571 565 T/J 8,500 560 B 3,200 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 745 755 720 740 -5 12,414,000 9,145,455,000 3,602 256.029 740 T/J 2,262,800 735 B 218,000 278 SILO Siloam International Hospitals Tbk. 4,780 4,770 4,740 4,760 -20 108,200 515,002,000 85 54.061 4,770 J 8,100 4,710 B 100 279 SIMP Salim Ivomas Pratama Tbk. 310 316 296 300 -10 8,633,800 2,613,709,200 724 27.273 302 J 126,900 300 T/B 168,100 280 SIPD Sierad Produce Tbk. 1,095 1,090 1,090 1,090 -5 1,500 1,635,000 2 1.211 1,190 J 1,000 1,095 B 2,000 281 SKLT Sekar Laut Tbk. 1,350 1,325 1,325 1,325 -25 100 132,500 1 110.931 1,500 J 700 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 4,900 4,990 4,860 4,960 60 95,400 469,513,000 14 4,313.043 4,900 J 300 4,870 B 1,100 283 SMAR Smart Tbk. 2,890 2,890 2,890 2,890 0 200 578,000 2 954.867 2,990 J 100 2,890 T/B 1,100 284 SMBR Semen Baturaja (Persero) Tbk. 470 494 454 464 -6 35,364,400 16,810,247,600 4,426 82.857 464 T/J 845,500 462 B 433,500 285 SMCB Solusi Bangun Indonesia Tbk. 985 980 960 965 -20 24,600 23,993,000 17 1,165.459 990 J 23,500 975 B 5,000 286 SMRA Summarecon Agung Tbk. 565 565 540 550 -15 21,317,100 11,748,992,000 1,333 903.713 550 T/J 360,200 545 B 1,400,800 287 SMSM Selamat Sempurna Tbk. 1,240 1,265 1,210 1,230 -10 2,266,800 2,810,721,000 911 3,285.344 1,230 T/J 5,200 1,225 B 900 288 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. 434 420 404 404 -30 282,500 114,580,000 66 34.828 404 T/J 1,463,900 0 B 0 290 SQMI Wilton Makmur Indonesia Tbk. 180 192 176 178 -2 154,519,000 28,580,800,300 8,477 101.149 179 J 345,800 178 T/B 1,361,700 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 135 128 130 -4 700 90,500 3 138.739 133 J 2,500 128 B 1,000 292 SRIL Sri Rejeki Isman Tbk. 196 199 192 195 -1 11,991,200 2,339,456,500 957 81.250 195 T/J 589,100 194 B 148,300 293 SRTG Saratoga Investama Sedaya Tbk. 3,200 3,100 3,100 3,100 -100 1,400 4,340,000 4 56.364 3,200 J 10,700 3,110 B 1,000 294 SSIA Surya Semesta Internusa Tbk. 434 436 418 424 -10 29,487,200 12,551,670,000 2,064 173.949 424 T/J 1,169,600 422 B 809,400 295 SSMS Sawit Sumbermas Sarana Tbk. 805 810 800 805 0 207,300 166,827,500 54 120.149 805 T/J 60,000 800 B 23,100 296 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,750 J 100 6,650 B 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 3,420 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 54 51 52 0 1,947,500 102,077,100 141 475.103 53 J 404,800 52 T/B 829,600 301 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 87,942,700 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,385 1,385 1,340 1,345 -40 52,286,400 70,851,119,500 3,815 332.099 1,350 J 35,100 1,345 T/B 10,000 303 TBLA Tunas Baru Lampung Tbk. 750 755 720 720 -30 1,166,700 852,507,000 389 163.953 735 J 100 720 T/B 335,800 304 TCID Mandom Indonesia Tbk. 6,475 6,600 6,600 6,600 125 100 660,000 1 647.363 6,500 J 1,000 6,350 B 100 305 TCPI Transcoal Pacific Tbk. 5,425 5,500 5,350 5,375 -50 8,294,500 45,241,567,500 6,273 3,894.928 5,425 J 2,800 5,375 T/B 700 306 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 0 J 0 0 B 0 307 TFCO Tifico Fiber Indonesia Tbk. 505 505 470 470 -35 700 350,000 4 106.508 505 J 2,600 470 T/B 1,000 308 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,500 J 100 7,500 B 100 309 TINS Timah Tbk. 700 700 670 675 -25 18,392,100 12,564,029,500 2,404 344.921 680 J 39,500 675 T/B 1,854,300 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,075 6,125 5,850 5,950 -125 2,020,700 12,067,952,500 1,489 367.878 5,975 J 22,500 5,950 T/B 85,500 311 TOBA TBS Energi Utama Tbk. 390 410 406 410 20 50,400 20,663,600 9 86.519 420 J 18,100 392 B 100 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 26,300 1,315,000 5 80.475 50 T/J 183,216,400 0 B 0 313 TOTL Total Bangun Persada Tbk. 268 272 264 268 0 1,992,700 536,213,200 185 96.325 268 T/J 154,200 266 B 16,800 314 TOTO Surya Toto Indonesia Tbk. 208 206 202 204 -4 198,800 40,538,400 32 661.758 204 T/J 231,400 202 B 207,000 315 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. 222 222 218 222 0 5,657,500 1,239,758,400 299 111.000 222 T/J 208,400 220 B 110,600 317 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. 396 0 0 396 0 0 0 0 236.220 396 J 18,500 388 B 51,300 319 TSPC Tempo Scan Pacific Tbk. 1,295 1,295 1,270 1,285 -10 367,400 470,581,500 118 229.235 1,290 J 2,200 1,275 B 5,700 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,345 1,390 1,345 1,350 5 3,200 4,360,000 9 35.065 1,350 T/J 14,100 1,290 B 1,000 321 TURI Tunas Ridean Tbk. 1,280 1,300 1,240 1,300 20 267,000 339,145,000 23 2,888.889 1,300 T/J 25,000 1,280 B 4,500 322 UCID Uni-Charm Indonesia Tbk. 1,460 1,475 1,455 1,460 0 216,300 315,284,000 98 97.333 1,460 T/J 20,000 1,455 B 1,000 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,720 1,745 1,710 1,715 -5 351,800 605,841,500 309 3,325.190 1,725 J 13,500 1,715 T/B 2,300 324 UNIC Unggul Indah Cahaya Tbk. 3,710 0 0 3,710 0 0 0 0 137.404 3,710 J 100 3,610 B 100 325 URBN Urban Jakarta Propertindo Tbk. 1,305 0 0 1,305 0 0 0 0 108.750 1,305 J 12,700 1,300 B 400 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 160 162 156 156 -4 10,901,600 1,715,095,500 579 53.793 157 J 5,000 156 T/B 104,800 327 WIKA Wijaya Karya (Persero) Tbk. 1,120 1,120 1,065 1,075 -45 10,956,500 11,843,264,000 2,384 276.312 1,075 T/J 152,200 1,070 B 419,100 328 WOOD Integra Indocabinet Tbk. 376 380 370 374 -2 2,094,000 781,206,400 382 143.846 374 T/J 209,800 372 B 130,000 329 WSBP Waskita Beton Precast Tbk. 140 141 134 137 -3 16,321,300 2,237,700,200 1,145 27.959 138 J 313,400 137 T/B 2,567,500 330 WSKT Waskita Karya (Persero) Tbk. 510 520 498 500 -10 26,992,200 13,600,260,100 1,823 134.953 505 J 522,400 500 T/B 2,013,000 331 WTON Wijaya Karya Beton Tbk. 224 226 220 220 -4 6,171,500 1,374,413,400 551 37.288 222 J 41,400 220 T/B 1,355,400 332 ZINC Kapuas Prima Coal Tbk. 127 130 124 125 -2 898,002,700 113,705,895,800 9,814 445.617 125 T/J 9,724,000 124 B 7,608,300 Total 6,034,770,800 2,809,859,943,200 334,516 3,699,877,700 112,989,700 Jakarta, 02 October 2020 Trading Division