List of Securities Quotation: IDX SMC Composite Date: Monday, 05 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. 10,500 10,575 10,275 10,475 -25 759,800 7,940,580,000 908 850.963 10,500 J 1,100 10,475 T/B 3,500 2 ABDA Asuransi Bina Dana Arta Tbk. 6,575 0 0 6,575 0 0 0 0 1,501.076 6,550 J 200 0 B 0 3 ABMM ABM Investama Tbk. 855 855 800 855 0 700 577,000 6 22.800 855 T/J 3,100 805 B 1,100 4 ACES Ace Hardware Indonesia Tbk. 1,575 1,590 1,565 1,565 -10 3,562,000 5,601,395,500 1,664 1,908.537 1,570 J 1,000 1,565 T/B 138,100 5 ADHI Adhi Karya (Persero) Tbk. 500 510 500 505 5 1,982,200 998,371,000 671 396.598 510 J 423,900 505 T/B 325,800 6 ADMF Adira Dinamika Multi Finance Tbk. 7,225 7,250 7,200 7,200 -25 20,900 151,340,000 46 309.677 7,250 J 6,700 7,200 T/B 11,600 7 ADRO Adaro Energy Tbk. 1,140 1,155 1,120 1,125 -15 44,630,600 50,358,345,000 4,798 102.273 1,130 J 202,100 1,125 T/B 1,967,000 8 AGII Aneka Gas Industri Tbk. 496 505 496 500 4 55,300 27,623,000 36 45.455 505 J 14,000 500 T/B 468,200 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 314 326 314 326 12 69,758,000 22,434,695,000 3,013 532.610 328 J 2,841,400 326 T/B 1,523,000 10 AGRS Bank IBK Indonesia Tbk. 179 179 168 178 -1 14,500 2,546,500 9 161.818 178 T/J 400 169 B 200 11 AKRA AKR Corporindo Tbk. 2,570 2,610 2,550 2,610 40 11,643,200 30,068,530,000 1,127 2,080.162 2,620 J 114,100 2,610 T/B 15,200 12 AMAG Asuransi Multi Artha Guna Tbk. 195 197 194 195 0 87,200 16,982,200 32 185.714 195 T/J 3,900 194 B 70,100 13 AMAR Bank Amar Indonesia Tbk. 300 300 292 298 -2 27,100 7,985,600 30 171.264 298 T/J 19,000 292 B 26,700 14 AMFG Asahimas Flat Glass Tbk. 2,330 0 0 2,330 0 0 0 0 95.102 2,700 J 400 2,310 B 1,000 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,040 2,060 2,020 2,020 -20 19,600 40,153,000 20 106.316 2,070 J 6,100 2,020 T/B 600 16 AMRT Sumber Alfaria Trijaya Tbk. 675 675 665 670 -5 17,600 11,811,000 53 1,709.663 675 J 69,500 670 T/B 64,600 17 ANJT Austindo Nusantara Jaya Tbk. 500 500 500 500 0 100 50,000 1 41.667 550 J 7,900 466 B 1,000 18 ANTM Aneka Tambang Tbk. 725 735 715 720 -5 20,089,800 14,468,345,500 2,661 474.715 725 J 1,560,600 720 T/B 450,100 19 APIC Pacific Strategic Financial Tbk. 850 865 850 865 15 27,559,300 23,498,049,000 1,781 920.056 865 T/J 103,200 860 B 34,100 20 APLN Agung Podomoro Land Tbk. 95 96 94 94 -1 11,263,800 1,068,143,400 725 25.753 95 J 1,149,300 94 T/B 6,991,600 21 ARII Atlas Resources Tbk. 430 438 438 438 8 10,200 4,467,600 2 29.200 440 J 20,000 410 B 1,100 22 ARNA Arwana Citramulia Tbk. 450 452 448 452 2 337,000 152,155,400 37 3,072.113 454 J 21,200 452 T/B 10,800 23 ARTO Bank Jago Tbk. 2,830 2,830 2,680 2,800 -30 522,900 1,457,376,000 73 14,111.481 2,800 T/J 49,700 2,770 B 1,000 24 ASMI Asuransi Kresna Mitra Tbk. 1,035 1,045 1,035 1,045 10 14,900 15,493,000 20 1,935.185 1,045 T/J 800 1,040 B 900 25 ASRI Alam Sutera Realty Tbk. 110 112 109 111 1 40,548,800 4,467,721,600 1,387 105.714 112 J 3,357,500 111 T/B 17,804,800 26 ASSA Adi Sarana Armada Tbk. 490 510 492 505 15 8,562,300 4,301,528,200 767 129.487 505 T/J 25,700 500 B 478,600 27 ATIC Anabatic Technologies Tbk. 565 580 535 580 15 4,000 2,196,500 9 82.857 580 T/J 1,100 555 B 3,500 28 AUTO Astra Otoparts Tbk. 835 840 830 830 -5 149,200 124,298,000 109 750.656 835 J 25,900 830 T/B 174,400 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,500 125,000 2 57.388 50 T/J 26,095,300 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 24,000 31 BALI Bali Towerindo Sentra Tbk. 910 0 0 910 0 0 0 0 1,137.500 860 J 600 855 B 600 32 BBKP Bank Bukopin Tbk. 212 218 212 218 6 35,914,100 7,747,206,000 1,347 65.370 218 T/J 9,773,500 216 B 2,542,400 33 BBMD Bank Mestika Dharma Tbk. 1,590 0 0 1,590 0 0 0 0 115.217 1,540 J 10,000 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,210 1,240 1,205 1,240 30 31,300,300 38,384,468,500 3,289 161.739 1,240 T/J 466,400 1,235 B 351,500 35 BBYB Bank Neo Commerce Tbk. 268 270 270 270 2 50,000 13,500,000 1 274.893 284 J 20,000 268 B 200 36 BCAP MNC Kapital Indonesia Tbk. 118 118 115 118 0 479,900 56,133,100 80 334.638 118 T/J 274,500 117 B 300,000 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 10,000 38 BDMN Bank Danamon Indonesia Tbk. 2,220 2,240 2,200 2,240 20 331,200 735,698,000 187 1.265 2,250 J 34,600 2,240 T/B 18,400 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 76,500 3,825,000 19 217.306 50 T/J 1,644,828,400 0 B 0 40 BELL Trisula Textile Industries Tbk. 154 158 153 158 4 7,892,400 1,226,847,100 655 526.667 158 T/J 48,400 157 B 10,700 41 BEST Bekasi Fajar Industrial Estate Tbk. 167 178 167 178 11 238,814,800 41,545,822,200 7,345 104.706 179 J 7,334,200 178 T/B 21,769,000 42 BFIN BFI Finance Indonesia Tbk. 380 400 380 390 10 6,002,500 2,347,010,800 721 1,998.565 394 J 663,400 390 T/B 141,600 43 BHAT Bhakti Multi Artha Tbk. 486 494 484 488 2 142,456,500 69,659,648,400 2,026 473.786 490 J 59,700 488 T/B 222,900 44 BHIT MNC Investama Tbk. 50 50 50 50 0 24,600 1,230,000 18 146.220 50 T/J 96,769,300 0 B 0 45 BINA Bank Ina Perdana Tbk. 800 800 800 800 0 16,800 13,440,000 9 451.988 805 J 200 795 B 4,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 196,400 9,820,000 12 35.714 50 T/J 78,643,000 0 B 0 47 BIRD Blue Bird Tbk. 850 880 855 865 15 2,393,900 2,079,967,500 156 13.308 865 T/J 11,200 860 B 47,000 48 BISI BISI International Tbk. 905 920 900 920 15 153,300 139,223,000 36 460.000 920 T/J 60,800 905 B 11,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 880 895 880 895 15 3,314,800 2,952,000,000 802 149.167 900 J 494,100 895 T/B 4,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 515 525 510 515 0 13,028,400 6,705,017,000 1,936 119.767 515 T/J 155,500 510 B 7,564,900 51 BKSL Sentul City Tbk. 50 50 50 50 0 655,000 32,750,000 22 3.455 50 T/J 325,768,400 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 68 76 68 68 0 27,900 1,968,300 14 156.035 73 J 10,200 68 T/B 17,800 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 130,539,100 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 300 2,910 B 100 55 BMAS Bank Maspion Indonesia Tbk. 278 0 0 278 0 0 0 0 86.875 276 J 400 266 B 300 56 BMTR Global Mediacom Tbk. 214 218 212 212 -2 86,581,200 18,492,608,800 38,439 172.554 214 J 1,967,700 212 T/B 9,740,600 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,500 75,000 1 0.172 50 T/J 90,624,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 735 745 735 735 0 795,900 587,408,000 187 5.427 740 J 132,400 735 T/B 144,900 59 BNII Bank Maybank Indonesia Tbk. 202 216 202 206 4 12,310,900 2,576,548,800 1,114 2.454 208 J 70,300 206 T/B 703,100 60 BNLI Bank Permata Tbk. 1,130 1,170 1,130 1,170 40 33,800 38,928,000 28 12.739 1,170 T/J 7,700 1,160 B 1,200 61 BOGA Bintang Oto Global Tbk. 1,520 1,565 1,515 1,525 5 122,953,000 189,850,250,500 3,781 1,480.583 1,530 J 21,600 1,525 T/B 149,100 62 BOLT Garuda Metalindo Tbk. 610 0 0 610 0 0 0 0 110.909 610 J 4,000 570 B 600 63 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 14,300 1,150 B 43,000 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 4,190 B 100 66 BRIS Bank BRIsyariah Tbk. 775 840 770 840 65 273,488,100 220,569,252,500 17,107 164.706 845 J 1,634,200 840 T/B 11,324,700 67 BRMS Bumi Resources Minerals Tbk. 57 58 55 56 -1 48,625,400 2,734,417,600 585 8.819 57 J 2,078,400 56 T/B 4,478,100 68 BSDE Bumi Serpong Damai Tbk. 760 780 755 780 20 22,901,200 17,687,041,500 1,702 152.790 780 T/J 2,165,500 775 B 299,400 69 BSIM Bank Sinarmas Tbk. 476 490 480 480 4 2,100 1,014,600 7 327.379 480 T/J 100 458 B 300 70 BSSR Baramulti Suksessarana Tbk. 1,400 1,400 1,390 1,395 -5 9,200 12,827,500 13 71.538 1,395 T/J 500 1,390 B 1,000 71 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 100 5,000 1 383.083 50 T/J 11,375,400 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. 2,180 2,220 2,150 2,200 20 19,700 43,258,000 16 425.893 2,200 T/J 20,800 2,160 B 2,100 75 BTPS Bank BTPN Syariah Tbk. 3,350 3,390 3,350 3,360 10 1,672,600 5,627,454,000 1,190 344.615 3,370 J 31,000 3,360 T/B 116,300 76 BUKK Bukaka Teknik Utama Tbk. 700 735 705 705 5 10,400 7,605,500 14 119.492 705 T/J 200 700 B 3,500 77 BULL Buana Lintas Lautan Tbk. 298 300 294 296 -2 216,841,300 64,443,371,400 4,830 28.946 298 J 1,757,400 296 T/B 192,100 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 8,471,100 423,555,000 132 2.902 50 T/J 72,475,400 0 B 0 79 BWPT Eagle High Plantations Tbk. 92 93 90 91 -1 14,435,600 1,320,963,200 753 19.902 91 T/J 1,040,400 90 B 6,519,000 80 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,625 J 4,800 11,750 B 100 81 CAMP Campina Ice Cream Industry Tbk. 264 270 256 264 0 1,518,400 403,903,000 427 80.000 264 T/J 54,300 262 B 26,100 82 CARE Metro Healthcare Indonesia Tbk. 360 370 358 364 4 224,139,000 81,516,667,600 2,115 353.398 366 J 43,800 364 T/B 80,000 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 1,700 1,650 1,700 0 36,200 61,402,000 46 351.240 1,710 J 100 1,700 T/B 600 85 CENT Centratama Telekomunikasi Indonesia Tbk. 133 139 131 134 1 11,129,500 1,505,908,400 1,113 857.600 135 J 160,500 134 T/B 333,700 86 CITA Cita Mineral Investindo Tbk. 2,280 2,280 2,280 2,280 0 300 684,000 1 8,273.460 2,280 T/J 3,800 0 B 0 87 CLAY Citra Putra Realty Tbk. 1,920 1,900 1,890 1,900 -20 1,000 1,897,000 2 1,055.556 1,890 J 200 0 B 0 88 CLEO Sariguna Primatirta Tbk. 446 466 446 458 12 10,600,800 4,845,827,000 1,338 1,991.304 460 J 61,600 458 T/B 261,500 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,060 1,095 1,035 1,060 0 38,700 40,908,000 25 101.430 1,060 T/J 300 1,055 B 8,900 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. 308 308 300 308 0 12,600 3,879,600 7 155.426 308 T/J 3,000 306 B 1,700 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. 665 695 665 690 25 12,766,500 8,724,591,000 1,313 154.487 695 J 481,700 690 T/B 474,700 95 DAYA Duta Intidaya Tbk. 575 575 575 575 0 300 172,500 1 321.050 550 J 1,800 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,605 1,610 1,605 1,610 5 16,500 26,510,000 18 3,231.504 1,615 J 1,800 1,610 T/B 200 97 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 270,000,600 0 B 0 98 DILD Intiland Development Tbk. 148 150 138 147 -1 2,611,700 385,650,200 186 25.616 148 J 158,600 147 T/B 272,200 99 DIVA Distribusi Voucher Nusantara Tbk. 2,190 2,220 2,200 2,200 10 11,700 25,900,000 10 74.576 2,200 T/J 2,800 2,100 B 4,800 100 DLTA Delta Djakarta Tbk. 4,010 4,010 4,000 4,000 -10 8,000 32,026,000 36 23,910.574 4,000 T/J 1,300 3,960 B 500 101 DMAS Puradelta Lestari Tbk. 210 228 210 228 18 91,165,900 20,161,767,600 4,272 108.571 230 J 6,382,400 228 T/B 1,040,300 102 DMMX Digital Mediatama Maxima Tbk. 172 174 170 172 0 410,300 70,302,000 125 74.783 173 J 21,200 172 T/B 100 103 DMND Diamond Food Indonesia Tbk. 885 890 880 880 -5 69,800 61,433,500 19 96.175 880 T/J 9,300 875 B 2,500 104 DNAR Bank Oke Indonesia Tbk. 218 218 214 214 -4 7,500 1,631,200 8 194.545 214 T/J 3,800 208 B 200 105 DNET Indoritel Makmur Internasional Tbk. 3,340 3,340 3,340 3,340 0 500 1,670,000 3 2,933.968 3,340 T/J 34,400 3,300 B 1,000 106 DOID Delta Dunia Makmur Tbk. 226 230 222 224 -2 13,041,300 2,934,239,000 1,056 303.260 226 J 281,400 224 T/B 3,070,300 107 DSNG Dharma Satya Nusantara Tbk. 494 500 486 490 -4 7,790,800 3,849,786,200 688 132.432 490 T/J 143,400 488 B 151,500 108 DSSA Dian Swastatika Sentosa Tbk 16,475 16,450 15,375 16,450 -25 1,200 19,035,000 10 1,096.667 16,450 T/J 600 15,400 B 100 109 DUTI Duta Pertiwi Tbk 3,300 3,370 3,270 3,350 50 500 1,666,000 5 336.920 3,350 T/J 1,900 3,250 B 2,200 110 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,520 2,500 2,520 20 24,500 61,724,000 21 927.591 2,520 T/J 2,300 2,500 B 6,400 111 DWGL Dwi Guna Laksana Tbk. 200 0 0 200 0 0 0 0 133.333 197 J 200 188 B 1,100 112 ELSA Elnusa Tbk. 195 204 195 199 4 41,902,200 8,357,533,400 1,950 49.750 200 J 417,500 199 T/B 128,300 113 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. 7,475 7,475 7,475 7,475 0 3,000 22,425,000 3 1,038.194 7,400 J 200 6,975 B 100 115 EPMT Enseval Putera Megatrading Tbk. 1,855 1,900 1,850 1,855 0 2,800 5,267,000 9 1,297.847 1,890 J 25,000 1,855 T/B 1,700 116 ERAA Erajaya Swasembada Tbk. 1,480 1,545 1,500 1,530 50 9,740,500 14,825,873,000 2,508 153.000 1,530 T/J 390,800 1,525 B 538,200 117 ESSA Surya Esa Perkasa Tbk. 139 150 139 139 0 10,667,500 1,556,678,800 1,248 258.792 140 J 217,700 139 T/B 114,000 118 EXCL XL Axiata Tbk. 2,100 2,140 2,080 2,090 -10 7,714,500 16,213,119,000 2,063 106.069 2,110 J 58,200 2,090 T/B 329,400 119 FAST Fast Food Indonesia Tbk. 905 925 915 920 15 5,000 4,595,500 15 2,893.719 925 J 4,000 920 T/B 303,500 120 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 200 121 FILM MD Pictures Tbk. 184 195 184 189 5 5,925,300 1,129,843,100 927 90.000 190 J 120,500 189 T/B 40,200 122 FISH FKS Multi Agro Tbk. 2,400 0 0 2,400 0 0 0 0 1,920.000 2,750 J 400 2,310 B 500 123 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 0 J 0 374 B 300 124 FREN Smartfren Telecom Tbk. 78 80 77 77 -1 57,272,500 4,435,675,000 2,148 4.278 78 J 9,493,400 77 T/B 8,600,400 125 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. 300 334 296 334 34 500 151,800 2 39.762 334 T/J 8,400 300 B 500 127 GIAA Garuda Indonesia (Persero) Tbk. 222 228 216 222 0 3,719,400 824,923,800 370 29.843 224 J 1,234,200 222 T/B 225,500 128 GJTL Gajah Tunggal Tbk. 418 438 418 436 18 1,632,900 699,260,200 582 85.598 438 J 37,200 436 T/B 41,900 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 84 75 77 -1 3,731,000 286,934,000 276 19.250 78 J 427,900 77 T/B 577,100 130 GMTD Gowa Makassar Tourism Development Tbk. 17,900 17,900 17,800 17,800 -100 400 7,150,000 3 3,095.652 17,800 T/J 100 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,255 1,235 1,235 -10 210,700 262,930,500 118 96.109 1,235 T/J 8,600 1,230 B 1,600 132 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 5,000 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,240 3,300 3,170 3,220 -20 374,600 1,205,906,000 118 87.027 3,220 T/J 30,500 3,170 B 1,900 135 HERO Hero Supermarket Tbk. 810 845 755 800 -10 15,200 12,172,500 28 1,669.867 815 J 100 795 B 42,600 136 HEXA Hexindo Adiperkasa Tbk. 2,940 2,980 2,930 2,950 10 331,400 977,437,000 402 903.080 2,960 J 200 2,950 T/B 1,400 137 HITS Humpuss Intermoda Transportasi Tbk. 545 0 0 545 0 0 0 0 838.462 525 J 10,200 0 B 0 138 HOKI Buyung Poetra Sembada Tbk. 775 780 765 765 -10 9,250,500 7,145,990,000 555 246.774 770 J 86,200 765 T/B 90,500 139 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. 189 192 188 190 1 2,458,600 466,013,400 369 63.333 191 J 183,200 189 B 122,300 141 HRUM Harum Energy Tbk. 1,540 1,550 1,515 1,540 0 595,400 913,111,500 384 29.615 1,545 J 22,100 1,535 B 38,200 142 IBST Inti Bangun Sejahtera Tbk. 7,950 7,950 7,950 7,950 0 100 795,000 1 855.023 8,250 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 122 127 116 121 -1 435,100 54,609,800 54 115.238 124 J 300 121 T/B 8,700 144 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. 695 710 685 685 -10 2,389,100 1,666,894,500 485 96.411 695 J 24,900 685 T/B 1,577,600 146 IMJS Indomobil Multi Jasa Tbk. 230 286 214 286 56 19,553,400 5,343,536,000 468 57.200 286 T/J 13,637,900 232 B 5,000 147 IMPC Impack Pratama Industri Tbk. 1,290 1,295 1,285 1,295 5 616,100 795,578,500 71 340.789 1,295 T/J 19,600 1,280 B 9,800 148 INAF Indofarma Tbk. 3,050 3,270 3,070 3,140 90 5,852,600 18,574,819,000 3,164 1,256.000 3,150 J 71,600 3,140 T/B 74,600 149 INCO Vale Indonesia Tbk. 3,610 3,630 3,560 3,580 -30 3,450,000 12,338,656,000 1,973 1,461.224 3,580 T/J 100,200 3,570 B 177,500 150 INDR Indo-Rama Synthetics Tbk. 2,160 0 0 2,160 0 0 0 0 290.913 2,160 J 3,400 2,150 B 143,500 151 INDS Indospring Tbk. 1,990 0 0 1,990 0 0 0 0 186.562 1,980 J 300 1,920 B 100 152 INDY Indika Energy Tbk. 910 925 905 915 5 5,242,400 4,781,010,500 863 31.017 920 J 145,600 915 T/B 69,100 153 INKP Indah Kiat Pulp & Paper Tbk. 8,875 8,950 8,825 8,875 0 3,285,500 29,165,485,000 1,765 457.316 8,900 J 20,900 8,875 T/B 98,800 154 INPP Indonesian Paradise Property Tbk. 655 695 615 695 40 908,300 563,846,500 31 661.905 695 T/J 9,600 670 B 400 155 INPS Indah Prakasa Sentosa Tbk. 1,335 1,360 1,285 1,310 -25 932,600 1,239,997,000 275 474.638 1,315 J 2,000 1,310 T/B 1,100 156 INRU Toba Pulp Lestari Tbk. 940 940 940 940 0 4,200 3,948,000 1 9.543 940 T/J 9,700 880 B 300 157 INTP Indocement Tunggal Prakarsa Tbk. 10,625 10,750 10,550 10,550 -75 979,000 10,368,805,000 1,468 422.000 10,600 J 8,100 10,550 T/B 25,900 158 IPCM Jasa Armada Indonesia Tbk. 218 230 216 224 6 306,900 66,898,000 33 58.947 226 J 20,000 224 T/B 100 159 IPTV MNC Vision Networks Tbk. 288 290 282 286 -2 12,111,500 3,481,105,000 324 119.167 286 T/J 13,500 284 B 100 160 ISAT Indosat Tbk. 2,000 2,040 2,000 2,020 20 1,033,000 2,087,351,000 582 144.286 2,030 J 76,700 2,020 T/B 333,300 161 ITMG Indo Tambangraya Megah Tbk. 8,125 8,150 8,050 8,075 -50 842,600 6,809,260,000 1,445 57.679 8,100 J 13,900 8,075 T/B 13,100 162 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,000 J 100 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. 440 0 0 440 0 0 0 0 249.589 440 J 2,000 428 B 7,000 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 20,000 6,800,000 1 281.417 340 T/J 577,900 338 B 17,800 166 JPFA Japfa Comfeed Indonesia Tbk. 1,145 1,150 1,140 1,145 0 4,356,100 4,987,731,000 1,205 313.013 1,150 J 110,100 1,145 T/B 501,400 167 JRPT Jaya Real Property Tbk. 414 414 410 414 0 615,100 253,354,600 160 398.077 414 T/J 186,800 412 B 29,500 168 JSMR Jasa Marga (Persero) Tbk. 3,500 3,600 3,450 3,580 80 5,474,600 19,401,552,000 2,740 211.110 3,580 T/J 274,700 3,570 B 35,200 169 JSPT Jakarta Setiabudi Internasional Tbk. 985 935 920 920 -65 1,600 1,473,500 2 198.139 980 J 100 935 B 100 170 JTPE Jasuindo Tiga Perkasa Tbk. 895 895 895 895 0 164,600 147,317,000 17 1,988.889 900 J 21,800 895 T/B 13,900 171 KAEF Kimia Farma Tbk. 3,040 3,160 3,060 3,090 50 17,077,700 53,227,151,000 5,995 3,090.000 3,100 J 56,900 3,090 T/B 84,700 172 KBAG Karya Bersama Anugerah Tbk. 82 90 77 77 -5 574,747,300 45,618,615,400 9,327 77.000 77 T/J 14,974,100 0 B 0 173 KBLI KMI Wire & Cable Tbk. 308 328 298 328 20 3,850,300 1,240,173,800 300 39.855 328 T/J 1,036,200 310 B 200 174 KEEN Kencana Energi Lestari Tbk. 300 302 294 300 0 2,164,100 645,828,200 74 75.758 300 T/J 24,700 298 B 2,000 175 KEJU Mulia Boga Raya Tbk. 1,250 1,270 1,250 1,265 15 184,600 232,616,000 71 168.667 1,265 T/J 77,100 1,260 B 2,500 176 KIJA Kawasan Industri Jababeka Tbk. 190 218 180 214 24 109,213,400 22,496,519,700 6,967 7.425 216 J 2,571,300 214 T/B 1,622,700 177 KINO Kino Indonesia Tbk. 3,000 3,050 3,000 3,000 0 10,400 31,286,000 19 78.947 3,040 J 1,700 3,000 T/B 3,800 178 KMTR Kirana Megatara Tbk. 292 292 292 292 0 6,000 1,752,000 2 63.755 298 J 100 292 T/B 9,800 179 KOTA DMS Propertindo Tbk. 600 600 560 560 -40 44,400 24,880,500 31 280.000 560 T/J 16,400 0 B 0 180 KPIG MNC Land Tbk. 103 104 101 104 1 1,075,400 110,929,000 87 223.786 104 T/J 2,118,500 103 B 575,300 181 KRAS Krakatau Steel (Persero) Tbk. 312 318 306 306 -6 14,599,200 4,529,509,000 1,753 38.043 308 J 132,500 306 T/B 580,800 182 KREN Kresna Graha Investama Tbk. 96 102 96 100 4 21,503,500 2,144,465,300 1,310 1,040.366 100 T/J 520,300 99 B 262,100 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 0 0 4,920 0 0 0 0 81.322 5,200 J 500 4,630 B 100 184 LINK Link Net Tbk. 2,010 2,400 2,040 2,400 390 38,840,500 88,622,809,000 9,738 150.000 2,400 T/J 616,500 2,390 B 102,600 185 LPCK Lippo Cikarang Tbk 775 795 770 790 15 223,200 173,891,500 112 89.070 790 T/J 9,000 780 B 36,800 186 LPKR Lippo Karawaci Tbk. 121 124 121 123 2 12,613,600 1,543,130,700 653 39.719 124 J 2,567,300 123 T/B 119,100 187 LPPF Matahari Department Store Tbk. 950 960 900 920 -30 17,917,100 16,690,377,000 2,879 20.847 920 T/J 448,500 915 B 796,700 188 LSIP PP London Sumatra Indonesia Tbk. 920 935 910 915 -5 11,571,900 10,613,881,500 939 236.129 920 J 403,500 915 T/B 798,500 189 MAIN Malindo Feedmill Tbk. 520 530 520 525 5 1,131,900 592,923,000 245 298.295 530 J 225,700 525 T/B 2,000 190 MAPA Map Aktif Adiperkasa Tbk. 2,000 2,010 1,985 2,000 0 11,097,000 22,193,313,500 138 95.238 2,000 T/J 1,110,000 1,990 B 7,600 191 MAPB MAP Boga Adiperkasa Tbk. 1,170 1,170 1,170 1,170 0 500 585,000 1 69.643 1,300 J 100 1,175 B 400 192 MAPI Mitra Adiperkasa Tbk. 565 570 560 560 -5 4,672,100 2,625,602,000 945 898.660 565 J 224,000 560 T/B 1,645,500 193 MARK Mark Dynamics Indonesia Tbk. 825 825 805 825 0 3,072,600 2,506,882,000 467 1,650.000 825 T/J 10,700 815 B 100 194 MASA Multistrada Arah Sarana Tbk. 575 575 540 540 -35 11,100 6,006,500 8 383.959 565 J 500 540 T/B 11,100 195 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 2,040 2,040 0 105,600 216,150,000 100 156.923 2,050 J 300 2,040 T/B 17,200 197 MCAS M Cash Integrasi Tbk. 1,970 1,985 1,925 1,950 -20 277,300 542,230,500 144 140.794 1,965 J 2,500 1,950 T/B 345,500 198 MCOR Bank China Construction Bank Indonesia Tbk. 105 109 105 108 3 707,000 76,205,300 83 96.868 109 J 856,700 108 T/B 105,700 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 2,100 105,000 2 36.232 50 T/J 3,172,900 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,690 1,695 1,655 1,690 0 83,149,000 139,245,120,500 9,767 440.687 1,690 T/J 675,800 1,685 B 635,200 201 MEDC Medco Energi Internasional Tbk. 338 346 328 338 0 80,892,600 27,516,808,800 3,959 701.900 340 J 300,500 338 T/B 10,818,800 202 MEGA Bank Mega Tbk. 7,025 7,200 7,000 7,200 175 300 2,120,000 2 5,248.272 7,175 J 2,300 7,000 B 100 203 MERK Merck Tbk. 2,980 3,000 2,950 2,960 -20 10,100 29,967,000 18 7,804.466 2,990 J 7,200 2,970 B 100 204 META Nusantara Infrastructure Tbk. 104 104 103 104 0 97,300 10,070,000 12 31.508 105 J 20,200 104 T/B 100 205 MFIN Mandala Multifinance Tbk. 1,095 1,185 1,185 1,185 90 15,000 17,775,000 7 1,215.385 1,185 T/J 191,600 1,045 B 100 206 MGRO Mahkota Group Tbk. 805 810 795 800 -5 2,228,800 1,791,520,000 340 355.556 800 T/J 101,000 795 B 12,600 207 MIDI Midi Utama Indonesia Tbk. 1,390 0 0 1,390 0 0 0 0 505.455 1,450 J 299,500 0 B 0 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,550 2,660 2,550 2,590 40 18,493,200 47,730,013,000 1,601 152.489 2,590 T/J 44,800 2,580 B 10,300 209 MKPI Metropolitan Kentjana Tbk. 20,500 20,500 20,500 20,500 0 200 4,100,000 2 976.190 20,900 J 100 20,500 T/B 100 210 MLBI Multi Bintang Indonesia Tbk. 8,750 8,750 8,550 8,750 0 3,900 34,085,000 23 55,732.484 8,775 J 200 8,550 B 100 211 MLPT Multipolar Technology Tbk. 575 580 575 575 0 29,300 16,948,500 31 119.792 585 J 10,300 575 T/B 21,300 212 MMLP Mega Manunggal Property Tbk. 268 276 268 272 4 7,246,400 1,969,669,200 459 46.496 272 T/J 4,592,200 270 B 5,047,400 213 MNCN Media Nusantara Citra Tbk. 730 740 720 725 -5 31,277,500 22,725,159,500 3,151 80.556 730 J 494,300 725 T/B 890,800 214 MOLI Madusari Murni Indah Tbk. 890 940 900 940 50 2,700 2,530,000 4 162.069 925 J 2,700 870 B 2,000 215 MPMX Mitra Pinasthika Mustika Tbk. 386 392 382 390 4 1,273,800 491,035,200 307 26.000 390 T/J 4,700 388 B 700 216 MPRO Maha Properti Indonesia Tbk. 805 910 825 825 20 400 351,500 4 750.000 825 T/J 1,800 750 B 200 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,490 0 0 4,490 0 0 0 0 407.263 4,480 J 800 4,200 B 200 218 MSIN MNC Studios International Tbk. 282 288 274 282 0 253,400 71,314,200 75 56.400 282 T/J 43,700 278 B 50,000 219 MSKY MNC Sky Vision Tbk. 915 925 925 925 10 100 92,500 1 60.855 910 J 5,100 0 B 0 220 MTDL Metrodata Electronics Tbk. 1,590 1,605 1,590 1,605 15 864,400 1,384,122,500 311 2,889.393 1,605 T/J 40,100 1,600 B 6,300 221 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 1,400 70,000 14 1.266 50 T/J 616,758,000 0 B 0 222 MTLA Metropolitan Land Tbk. 420 420 420 420 0 19,600 8,232,000 2 176.581 438 J 100 420 T/B 12,900 223 MYOH Samindo Resources Tbk. 1,120 1,125 1,120 1,125 5 100,200 112,724,500 7 133.996 1,125 T/J 230,800 1,110 B 100 224 MYOR Mayora Indah Tbk. 2,420 2,470 2,420 2,440 20 2,255,500 5,492,986,000 1,131 12,206.103 2,440 T/J 21,400 2,430 B 9,900 225 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. 462 480 460 478 16 142,417,600 66,866,858,600 2,695 464.078 480 J 258,100 478 T/B 26,000 228 NFCX NFC Indonesia Tbk. 1,890 1,800 1,790 1,790 -100 36,800 66,237,000 6 96.757 1,790 T/J 3,700 1,760 B 3,200 229 NIKL Pelat Timah Nusantara Tbk. 690 740 690 705 15 4,867,800 3,478,220,500 1,237 216.923 710 J 145,800 705 T/B 32,800 230 NIRO City Retail Developments Tbk. 150 150 144 150 0 492,000 73,799,400 5 142.857 151 J 60,000 144 B 100 231 NISP Bank OCBC NISP Tbk. 725 730 720 730 5 37,700 27,326,000 25 884.591 730 T/J 8,700 725 B 2,300 232 NOBU Bank Nationalnobu Tbk. 850 0 0 850 0 0 0 0 226.667 850 J 1,500 845 B 2,500 233 PALM Provident Agro Tbk. 264 274 250 268 4 192,800 51,367,400 23 73.250 274 J 32,400 266 B 400 234 PBID Panca Budi Idaman Tbk. 880 890 865 865 -15 116,500 101,405,000 37 101.765 875 J 1,900 870 B 500 235 PBRX Pan Brothers Tbk. 220 232 216 222 2 12,300 2,706,800 29 392.920 222 T/J 3,000 218 B 1,500 236 PBSA Paramita Bangun Sarana Tbk. 428 0 0 428 0 0 0 0 35.667 450 J 9,100 428 B 100 237 PGAS Perusahaan Gas Negara Tbk. 920 940 920 930 10 73,231,200 68,186,648,000 5,234 310.000 935 J 2,041,700 930 T/B 3,466,600 238 PGUN Pradiksi Gunatama Tbk. 254 260 244 254 0 47,800 12,119,400 23 220.870 264 J 100 246 B 1,500 239 PLIN Plaza Indonesia Realty Tbk. 2,490 2,500 2,500 2,500 10 200 500,000 1 1,037.387 2,700 J 900 2,500 T/B 5,000 240 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 7,500 937,500 1 100.000 128 J 100 125 T/B 92,500 241 PNBN Bank Pan Indonesia Tbk 745 755 740 745 0 193,400 144,460,500 54 1,240.426 750 J 339,200 745 T/B 245,400 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,328,400 66,420,000 39 50.000 50 T/J 9,401,200 0 B 0 243 PNIN Paninvest Tbk. 695 710 690 700 5 61,500 42,801,500 26 744.364 700 T/J 22,600 695 B 2,100 244 PNLF Panin Financial Tbk. 180 184 180 181 1 7,492,000 1,357,329,800 403 195.633 181 T/J 76,400 180 B 295,500 245 POLI Pollux Investasi Internasional Tbk. 1,040 1,060 990 995 -45 24,900 24,844,000 50 60.856 995 T/J 288,000 990 B 500 246 POLL Pollux Properti Indonesia Tbk. 10,150 10,225 9,450 9,675 -475 1,717,900 17,095,070,000 1,871 1,573.171 9,675 T/J 103,600 9,625 B 200 247 PORT Nusantara Pelabuhan Handal Tbk. 484 474 454 470 -14 10,100 4,670,600 15 87.850 476 J 9,800 470 T/B 800 248 POWR Cikarang Listrindo Tbk. 575 580 570 570 -5 3,289,000 1,884,185,500 403 38.000 575 J 671,500 570 T/B 309,600 249 PPRE PP Presisi Tbk. 141 144 139 141 0 8,909,100 1,265,992,500 1,899 32.791 141 T/J 283,400 140 B 90,700 250 PPRO PP Properti Tbk. 50 50 50 50 0 905,500 45,275,000 65 108.108 50 T/J 129,052,900 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,730 2,740 2,730 2,740 10 500 1,366,000 2 42.154 2,860 J 100 2,740 T/B 1,100 252 PRIM Royal Prima Tbk. 240 240 228 238 -2 1,500 358,200 5 47.600 238 T/J 4,500 230 B 2,600 253 PSAB J Resources Asia Pasifik Tbk. 228 230 214 216 -12 49,478,100 10,810,233,400 3,112 700.775 218 J 485,700 216 T/B 398,100 254 PSGO Palma Serasih Tbk. 101 107 101 107 6 62,500 6,443,700 21 101.905 107 T/J 1,058,900 106 B 20,000 255 PTBA Bukit Asam Tbk. 1,970 1,990 1,950 1,950 -20 11,708,500 22,916,263,000 6,514 1,695.652 1,955 J 125,700 1,950 T/B 492,100 256 PTPP PP (Persero) Tbk. 805 830 800 820 15 11,178,200 9,121,024,000 1,330 154.135 825 J 236,500 820 T/B 346,400 257 PTPW Pratama Widya Tbk. 1,315 1,395 1,310 1,370 55 2,655,900 3,596,766,000 1,192 210.769 1,370 T/J 4,500 1,365 B 18,200 258 PTRO Petrosea Tbk. 1,590 1,650 1,590 1,610 20 401,800 652,239,000 198 1,288.000 1,615 J 4,800 1,610 T/B 600 259 PTSN Sat Nusapersada Tbk 212 218 202 214 2 2,513,300 538,600,400 268 110.690 216 J 106,000 214 T/B 162,700 260 PWON Pakuwon Jati Tbk. 346 352 342 344 -2 49,330,400 17,024,776,600 3,356 1,326.188 346 J 1,311,900 344 T/B 4,494,300 261 PZZA Sarimelati Kencana Tbk. 585 600 575 590 5 512,400 298,261,000 165 53.636 590 T/J 14,900 585 B 2,500 262 RALS Ramayana Lestari Sentosa Tbk. 510 520 505 515 5 7,407,500 3,803,894,500 974 321.875 520 J 989,800 515 T/B 240,700 263 RDTX Roda Vivatex Tbk 5,900 5,900 5,900 5,900 0 100 590,000 1 310.822 6,100 J 900 5,500 B 200 264 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. 426 432 426 432 6 376,000 161,684,800 160 265.031 432 T/J 2,300 428 B 400 266 RMBA Bentoel Internasional Investama Tbk. 382 382 362 366 -16 185,800 68,511,000 67 2,863.850 370 J 15,900 366 T/B 11,900 267 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,225 1,185 1,215 -10 3,362,200 4,086,274,500 441 476.471 1,225 J 1,000 1,215 T/B 420,500 268 SAMF Saraswanti Anugerah Makmur Tbk. 380 388 380 380 0 500 190,800 4 316.667 384 J 1,500 380 T/B 400 269 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 600 1,290,000 4 860.000 2,240 J 17,500 2,150 T/B 200 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,000 9,900 10,000 0 11,200 111,000,000 4 6,451.613 10,000 T/J 12,900 9,800 B 700 271 SCMA Surya Citra Media Tbk. 1,180 1,190 1,170 1,185 5 1,853,300 2,193,353,000 479 536.071 1,190 J 33,000 1,185 T/B 430,100 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 0 0 810 0 0 0 0 905.990 815 J 27,000 0 B 0 273 SFAN Surya Fajar Capital Tbk. 950 955 945 955 5 1,062,300 1,009,732,000 126 507.979 955 T/J 3,800 950 B 1,000 274 SGRO Sampoerna Agro Tbk. 1,565 1,590 1,520 1,550 -15 24,700 38,871,000 32 66.239 1,550 T/J 6,600 1,520 B 9,700 275 SHID Hotel Sahid Jaya International Tbk. 3,600 3,500 3,500 3,500 -100 200 700,000 1 162.648 3,600 J 100 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 565 575 565 565 0 493,300 279,975,500 103 403.571 565 T/J 3,500 560 B 7,500 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 740 745 720 735 -5 4,848,600 3,580,960,000 2,268 254.299 740 J 203,900 735 T/B 200,500 278 SILO Siloam International Hospitals Tbk. 4,760 4,830 4,750 4,800 40 72,500 347,771,000 91 54.515 4,810 J 1,800 4,800 T/B 82,900 279 SIMP Salim Ivomas Pratama Tbk. 300 306 296 300 0 1,241,900 372,913,800 218 27.273 302 J 11,100 300 T/B 198,900 280 SIPD Sierad Produce Tbk. 1,090 1,095 1,090 1,090 0 20,500 22,365,500 7 1.211 1,125 J 1,000 1,090 T/B 12,600 281 SKLT Sekar Laut Tbk. 1,325 0 0 1,325 0 0 0 0 110.931 1,325 J 100 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 4,960 5,000 4,910 4,960 0 100,900 500,260,000 21 4,313.043 4,960 T/J 400 4,930 B 300 283 SMAR Smart Tbk. 2,890 2,820 2,800 2,800 -90 600 1,685,000 5 925.131 2,940 J 100 2,810 B 100 284 SMBR Semen Baturaja (Persero) Tbk. 464 478 462 468 4 15,093,800 7,066,192,200 1,556 83.571 470 J 291,300 468 T/B 361,300 285 SMCB Solusi Bangun Indonesia Tbk. 965 1,000 975 1,000 35 37,600 37,211,500 12 1,207.729 1,000 T/J 10,000 995 B 500 286 SMRA Summarecon Agung Tbk. 550 565 550 555 5 13,071,300 7,280,402,000 980 911.929 560 J 273,200 555 T/B 1,213,700 287 SMSM Selamat Sempurna Tbk. 1,230 1,240 1,195 1,200 -30 2,404,100 2,923,841,500 721 3,205.214 1,200 T/J 2,200 1,195 B 34,500 288 SONA Sona Topas Tourism Industry Tbk. 5,975 5,850 5,850 5,850 -125 100 585,000 1 567.273 5,850 T/J 7,800 0 B 0 289 SPTO Surya Pertiwi Tbk. 404 420 408 414 10 70,200 28,705,200 23 35.690 412 J 100 410 B 19,900 290 SQMI Wilton Makmur Indonesia Tbk. 178 181 166 168 -10 31,530,500 5,445,970,300 3,058 95.466 168 T/J 558,700 167 B 331,900 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 0 0 130 0 0 0 0 138.739 134 J 2,500 128 B 1,000 292 SRIL Sri Rejeki Isman Tbk. 195 198 194 195 0 9,059,600 1,764,057,500 635 81.250 196 J 1,913,800 195 T/B 673,500 293 SRTG Saratoga Investama Sedaya Tbk. 3,100 3,240 3,110 3,110 10 1,800 5,692,000 9 56.545 3,190 J 300 3,110 T/B 4,800 294 SSIA Surya Semesta Internusa Tbk. 424 446 424 446 22 58,210,300 25,289,408,800 3,687 182.974 448 J 1,032,600 446 T/B 1,896,200 295 SSMS Sawit Sumbermas Sarana Tbk. 805 825 800 805 0 36,200 29,421,000 35 120.149 805 T/J 3,800 800 B 134,100 296 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,750 J 100 6,675 B 100 297 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 52 0 490,300 25,502,800 48 475.103 53 J 582,400 52 T/B 989,600 301 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 74,671,000 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,345 1,360 1,320 1,330 -15 57,392,800 76,622,145,500 3,729 328.395 1,335 J 9,100 1,330 T/B 176,600 303 TBLA Tunas Baru Lampung Tbk. 720 745 720 725 5 1,682,000 1,227,526,500 390 165.092 725 T/J 395,900 720 B 180,400 304 TCID Mandom Indonesia Tbk. 6,600 6,650 6,650 6,650 50 100 665,000 1 652.268 6,625 J 1,100 6,400 B 200 305 TCPI Transcoal Pacific Tbk. 5,375 5,525 5,375 5,500 125 8,216,200 44,319,605,000 6,076 3,985.507 5,500 T/J 64,600 5,475 B 1,400 306 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. 470 500 450 500 30 2,200 1,007,400 7 113.307 500 T/J 2,800 450 B 1,500 308 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. 675 700 680 680 5 9,839,200 6,771,761,500 1,345 347.476 685 J 15,000 680 T/B 2,771,600 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 5,950 6,025 5,875 5,975 25 1,365,700 8,138,790,000 1,011 369.424 6,000 J 99,600 5,975 T/B 63,400 311 TOBA TBS Energi Utama Tbk. 410 400 386 396 -14 33,900 13,411,800 13 83.565 396 T/J 99,900 390 B 100 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 12,300 615,000 8 80.475 50 T/J 182,370,300 0 B 0 313 TOTL Total Bangun Persada Tbk. 268 272 266 272 4 838,700 226,083,600 188 97.762 272 T/J 29,100 270 B 52,100 314 TOTO Surya Toto Indonesia Tbk. 204 208 202 208 4 2,000 415,000 4 674.733 208 T/J 7,200 206 B 3,000 315 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. 222 226 218 224 2 6,962,800 1,534,485,000 446 112.000 224 T/J 80,000 222 B 49,400 317 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. 396 396 396 396 0 100 39,600 1 236.220 398 J 100 388 B 21,300 319 TSPC Tempo Scan Pacific Tbk. 1,285 1,285 1,275 1,280 -5 174,000 222,947,500 70 228.343 1,285 J 8,200 1,280 T/B 20,900 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,350 1,405 1,265 1,360 10 12,900 17,142,000 65 35.325 1,360 T/J 32,900 1,300 B 100 321 TURI Tunas Ridean Tbk. 1,300 1,290 1,290 1,290 -10 160,000 206,400,000 7 2,866.667 1,300 J 100 1,280 B 90,000 322 UCID Uni-Charm Indonesia Tbk. 1,460 1,480 1,465 1,475 15 39,000 57,540,500 52 98.333 1,480 J 6,600 1,465 B 500 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,715 1,745 1,710 1,740 25 334,700 578,678,500 269 3,373.662 1,745 J 118,800 1,730 B 13,300 324 UNIC Unggul Indah Cahaya Tbk. 3,710 3,610 3,610 3,610 -100 100 361,000 1 133.700 3,780 J 100 3,610 T/B 100 325 URBN Urban Jakarta Propertindo Tbk. 1,305 0 0 1,305 0 0 0 0 108.750 1,305 J 22,700 1,300 B 800 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 156 160 157 159 3 3,486,300 554,705,000 386 54.828 160 J 952,100 159 T/B 33,800 327 WIKA Wijaya Karya (Persero) Tbk. 1,075 1,095 1,080 1,090 15 4,437,400 4,816,273,500 871 280.167 1,090 T/J 255,200 1,085 B 224,500 328 WOOD Integra Indocabinet Tbk. 374 376 370 372 -2 7,343,900 2,740,173,800 461 143.077 372 T/J 2,060,600 370 B 443,900 329 WSBP Waskita Beton Precast Tbk. 137 140 137 138 1 17,066,800 2,351,132,200 813 28.163 139 J 578,500 138 T/B 301,500 330 WSKT Waskita Karya (Persero) Tbk. 500 515 500 515 15 12,670,100 6,446,372,500 1,219 139.001 515 T/J 2,716,600 510 B 1,076,400 331 WTON Wijaya Karya Beton Tbk. 220 226 220 222 2 2,804,900 624,888,000 317 37.627 224 J 214,100 222 T/B 418,800 332 ZINC Kapuas Prima Coal Tbk. 125 126 121 123 -2 319,775,100 39,396,197,900 4,986 438.487 124 J 433,500 123 T/B 11,138,500 Total 4,187,350,400 2,186,004,603,100 285,043 3,895,988,400 176,970,000 Jakarta, 05 October 2020 Trading Division