List of Securities Quotation: IDX SMC Composite Date: Tuesday, 06 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. 10,475 10,650 10,375 10,425 -50 712,300 7,471,162,500 996 846.901 10,475 J 15,400 10,425 T/B 5,200 2 ABDA Asuransi Bina Dana Arta Tbk. 6,575 0 0 6,575 0 0 0 0 1,501.076 6,600 J 800,000 0 B 0 3 ABMM ABM Investama Tbk. 855 855 815 855 0 300 252,500 3 22.800 855 T/J 14,200 825 B 500 4 ACES Ace Hardware Indonesia Tbk. 1,565 1,585 1,545 1,545 -20 4,514,000 7,024,136,000 2,194 1,884.146 1,550 J 1,200 1,545 T/B 22,200 5 ADHI Adhi Karya (Persero) Tbk. 505 535 510 525 20 11,640,000 6,097,983,000 1,359 412.305 530 J 1,037,500 525 T/B 8,700 6 ADMF Adira Dinamika Multi Finance Tbk. 7,200 7,350 7,250 7,275 75 7,600 55,597,500 42 312.903 7,325 J 16,800 7,275 T/B 3,200 7 ADRO Adaro Energy Tbk. 1,125 1,145 1,125 1,125 0 33,352,500 37,772,363,500 3,873 102.273 1,130 J 53,100 1,125 T/B 8,029,700 8 AGII Aneka Gas Industri Tbk. 500 520 500 505 5 2,746,900 1,401,465,500 253 45.909 510 J 104,200 505 T/B 35,900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 326 344 328 332 6 94,956,000 31,966,419,800 6,219 542.413 332 T/J 2,829,800 330 B 2,392,300 10 AGRS Bank IBK Indonesia Tbk. 178 179 175 179 1 101,600 17,936,600 17 162.727 179 T/J 4,600 176 B 4,100 11 AKRA AKR Corporindo Tbk. 2,610 2,690 2,650 2,660 50 14,193,100 37,788,352,000 1,657 2,120.012 2,670 J 177,600 2,660 T/B 248,700 12 AMAG Asuransi Multi Artha Guna Tbk. 195 200 196 198 3 11,800 2,317,200 20 188.571 198 T/J 1,400 197 B 400 13 AMAR Bank Amar Indonesia Tbk. 298 300 290 296 -2 24,100 7,154,200 15 170.115 298 J 2,700 296 T/B 5,900 14 AMFG Asahimas Flat Glass Tbk. 2,330 0 0 2,330 0 0 0 0 95.102 2,540 J 15,500 2,330 B 400 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,020 2,040 2,040 2,040 20 499,700 1,019,388,000 232 107.368 2,040 T/J 21,000 2,030 B 1,100 16 AMRT Sumber Alfaria Trijaya Tbk. 670 685 670 685 15 106,700 72,221,000 67 1,747.939 685 T/J 26,500 675 B 19,100 17 ANJT Austindo Nusantara Jaya Tbk. 500 0 0 500 0 0 0 0 41.667 550 J 7,900 500 B 200 18 ANTM Aneka Tambang Tbk. 720 735 715 720 0 39,918,300 28,920,121,500 3,265 474.715 725 J 1,159,300 720 T/B 5,699,300 19 APIC Pacific Strategic Financial Tbk. 865 880 865 875 10 43,583,000 37,754,178,000 1,691 930.693 875 T/J 800 870 B 125,300 20 APLN Agung Podomoro Land Tbk. 94 97 94 96 2 21,345,700 2,052,632,300 961 26.301 97 J 6,738,300 96 T/B 2,403,000 21 ARII Atlas Resources Tbk. 438 440 440 440 2 10,200 4,488,000 3 29.333 440 T/J 39,900 420 B 200 22 ARNA Arwana Citramulia Tbk. 452 454 448 452 0 555,100 249,905,600 34 3,072.113 456 J 11,500 448 B 16,600 23 ARTO Bank Jago Tbk. 2,800 2,840 2,800 2,840 40 88,000 248,712,000 48 14,313.073 2,840 T/J 50,700 2,830 B 2,900 24 ASMI Asuransi Kresna Mitra Tbk. 1,045 1,055 1,045 1,055 10 19,000 19,972,500 23 1,953.704 1,060 J 800 1,055 T/B 900 25 ASRI Alam Sutera Realty Tbk. 111 114 111 111 0 39,987,700 4,497,480,000 1,565 105.714 112 J 977,100 111 T/B 6,478,600 26 ASSA Adi Sarana Armada Tbk. 505 515 500 500 -5 8,801,800 4,467,268,500 549 128.205 505 J 70,300 500 T/B 386,800 27 ATIC Anabatic Technologies Tbk. 580 670 550 550 -30 3,500 2,205,000 10 78.571 615 J 1,000 560 B 1,200 28 AUTO Astra Otoparts Tbk. 830 840 830 840 10 248,700 208,434,000 128 759.700 840 T/J 63,900 835 B 131,800 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 500 25,000 5 57.388 50 T/J 34,111,400 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 410 J 5,000 398 B 24,500 31 BALI Bali Towerindo Sentra Tbk. 910 910 860 910 0 1,800 1,633,000 3 1,137.500 910 T/J 800 860 B 2,500 32 BBKP Bank Bukopin Tbk. 218 224 218 218 0 84,870,200 18,670,903,200 2,854 65.370 220 J 1,638,100 218 T/B 1,686,600 33 BBMD Bank Mestika Dharma Tbk. 1,590 0 0 1,590 0 0 0 0 115.217 1,550 J 1,500 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,240 1,270 1,240 1,245 5 52,176,700 65,584,021,500 4,454 162.391 1,250 J 341,200 1,245 T/B 291,500 35 BBYB Bank Neo Commerce Tbk. 270 270 270 270 0 550,600 148,662,000 9 274.893 270 T/J 139,400 268 B 700 36 BCAP MNC Kapital Indonesia Tbk. 118 119 116 117 -1 1,044,000 121,907,700 73 331.802 118 J 296,500 117 T/B 29,900 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. 2,240 2,280 2,240 2,260 20 2,007,300 4,545,419,000 475 1.276 2,260 T/J 319,800 2,250 B 21,700 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 24,500 1,225,000 15 217.306 50 T/J 1,596,665,200 0 B 0 40 BELL Trisula Textile Industries Tbk. 158 174 157 158 0 9,238,700 1,502,094,200 1,207 526.667 159 J 196,000 158 T/B 4,600 41 BEST Bekasi Fajar Industrial Estate Tbk. 178 189 175 176 -2 309,403,000 56,168,004,000 11,872 103.529 177 J 865,600 176 T/B 2,084,400 42 BFIN BFI Finance Indonesia Tbk. 390 396 384 384 -6 2,123,100 822,488,600 366 1,967.818 384 T/J 926,600 382 B 202,500 43 BHAT Bhakti Multi Artha Tbk. 488 496 488 492 4 151,401,000 74,465,190,600 1,668 477.670 494 J 62,800 492 T/B 106,900 44 BHIT MNC Investama Tbk. 50 50 50 50 0 88,500 4,425,000 10 146.220 50 T/J 95,269,700 0 B 0 45 BINA Bank Ina Perdana Tbk. 800 805 790 800 0 301,200 238,691,000 18 451.988 800 T/J 15,400 790 B 2,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 165,600 8,280,000 9 35.714 50 T/J 81,324,600 0 B 0 47 BIRD Blue Bird Tbk. 865 875 855 865 0 1,175,800 1,019,667,000 256 13.308 875 J 20,400 865 T/B 16,100 48 BISI BISI International Tbk. 920 920 905 920 0 77,400 70,960,500 40 460.000 920 T/J 121,900 905 B 19,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 895 915 900 910 15 7,681,900 6,965,864,000 1,388 151.667 910 T/J 330,500 905 B 402,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 515 530 515 530 15 18,234,800 9,586,735,000 2,628 123.256 535 J 1,812,000 530 T/B 1,560,700 51 BKSL Sentul City Tbk. 50 50 50 50 0 13,300 665,000 15 3.455 50 T/J 176,568,600 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 68 73 68 73 5 42,400 3,056,000 3 167.508 73 T/J 500 72 B 100 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 133,129,100 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 100 2,910 B 100 55 BMAS Bank Maspion Indonesia Tbk. 278 0 0 278 0 0 0 0 86.875 278 J 500 264 B 10,100 56 BMTR Global Mediacom Tbk. 212 236 212 232 20 377,501,000 85,441,116,600 15,288 188.833 232 T/J 1,028,300 230 B 3,490,600 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,000 50,000 1 0.172 50 T/J 93,151,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 735 750 740 745 10 1,316,800 979,084,000 223 5.501 745 T/J 216,300 740 B 505,000 59 BNII Bank Maybank Indonesia Tbk. 206 212 206 208 2 3,444,300 721,701,200 387 2.478 208 T/J 189,500 206 B 296,900 60 BNLI Bank Permata Tbk. 1,170 1,200 1,170 1,180 10 7,500 8,847,000 25 12.848 1,190 J 2,400 1,180 T/B 1,100 61 BOGA Bintang Oto Global Tbk. 1,525 1,535 1,515 1,515 -10 89,926,200 137,010,226,000 2,681 1,470.874 1,515 T/J 26,800 1,510 B 105,800 62 BOLT Garuda Metalindo Tbk. 610 0 0 610 0 0 0 0 110.909 610 J 4,000 570 B 500 63 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 14,500 1,150 B 31,500 64 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 65 BRAM Indo Kordsa Tbk. 4,290 4,290 4,290 4,290 0 100 429,000 1 166.962 4,990 J 100 4,390 B 100 66 BRIS Bank BRIsyariah Tbk. 840 880 845 845 5 255,981,800 220,975,693,500 20,591 165.686 845 T/J 4,114,100 840 B 7,773,200 67 BRMS Bumi Resources Minerals Tbk. 56 59 53 53 -3 408,542,600 22,118,176,500 2,209 8.346 53 T/J 11,011,600 0 B 0 68 BSDE Bumi Serpong Damai Tbk. 780 795 780 790 10 27,748,700 21,871,263,000 2,834 154.749 790 T/J 543,200 785 B 2,226,100 69 BSIM Bank Sinarmas Tbk. 480 480 480 480 0 9,400 4,512,000 9 327.379 484 J 2,000 480 T/B 4,200 70 BSSR Baramulti Suksessarana Tbk. 1,395 1,400 1,380 1,400 5 9,400 13,093,000 27 71.795 1,410 J 300 1,380 B 5,100 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 10,815,000 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 2,200 2,220 20 44,000 97,548,000 55 429.764 2,230 J 100 2,210 B 300 75 BTPS Bank BTPN Syariah Tbk. 3,360 3,430 3,350 3,380 20 6,098,200 20,635,185,000 1,507 346.667 3,380 T/J 42,300 3,370 B 59,900 76 BUKK Bukaka Teknik Utama Tbk. 705 745 700 740 35 34,800 24,976,500 16 125.424 740 T/J 12,000 705 B 800 77 BULL Buana Lintas Lautan Tbk. 296 300 294 296 0 199,978,600 59,231,670,600 4,046 28.946 296 T/J 1,928,500 294 B 6,062,600 78 BUMI Bumi Resources Tbk. 50 51 50 50 0 94,971,800 4,749,614,500 944 2.902 50 T/J 23,582,900 0 B 0 79 BWPT Eagle High Plantations Tbk. 91 93 91 92 1 23,629,900 2,179,008,600 778 20.121 93 J 3,714,000 92 T/B 1,264,300 80 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,625 J 5,800 11,750 B 100 81 CAMP Campina Ice Cream Industry Tbk. 264 270 264 266 2 864,800 229,962,200 311 80.606 266 T/J 8,200 264 B 195,400 82 CARE Metro Healthcare Indonesia Tbk. 364 366 360 360 -4 184,295,300 67,032,585,200 1,149 349.515 362 J 108,100 360 T/B 481,300 83 CASA Capital Financial Indonesia Tbk. 386 400 386 398 12 11,600 4,551,800 23 727.113 400 J 17,900 386 B 19,600 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,700 1,740 1,700 1,700 0 29,500 50,254,000 50 351.240 1,710 J 13,100 1,700 T/B 600 85 CENT Centratama Telekomunikasi Indonesia Tbk. 134 137 132 137 3 8,695,600 1,174,267,300 612 876.800 137 T/J 1,229,300 136 B 368,400 86 CITA Cita Mineral Investindo Tbk. 2,280 2,340 2,280 2,340 60 1,200 2,742,000 3 8,491.182 2,340 T/J 10,000 2,150 B 500 87 CLAY Citra Putra Realty Tbk. 1,900 1,900 1,890 1,890 -10 1,500 2,844,000 4 1,050.000 1,890 T/J 1,200 1,800 B 100 88 CLEO Sariguna Primatirta Tbk. 458 468 454 460 2 7,146,900 3,303,322,400 1,027 2,000.000 460 T/J 13,000 458 B 188,600 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,060 1,090 1,050 1,050 -10 268,400 283,052,500 66 100.473 1,050 T/J 4,500 1,035 B 200 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. 308 308 300 300 -8 10,057,900 3,017,460,400 31 151.389 326 J 13,900 298 B 101,000 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. 690 715 690 695 5 18,324,900 12,795,827,000 2,512 155.607 695 T/J 807,300 690 B 428,100 95 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 565 J 100 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,610 1,615 1,600 1,615 5 18,200 29,289,000 21 3,241.540 1,620 J 1,900 1,595 B 900 97 DEWA Darma Henwa Tbk 50 50 50 50 0 150,400 7,520,000 4 16.496 50 T/J 287,682,700 0 B 0 98 DILD Intiland Development Tbk. 147 150 148 150 3 9,727,200 1,456,506,600 991 26.139 151 J 556,500 150 T/B 7,100 99 DIVA Distribusi Voucher Nusantara Tbk. 2,200 2,200 2,100 2,150 -50 210,300 450,995,000 34 72.881 2,150 T/J 7,900 2,110 B 8,300 100 DLTA Delta Djakarta Tbk. 4,000 4,050 3,990 4,000 0 26,900 107,594,000 51 23,910.574 4,040 J 1,300 3,990 B 4,100 101 DMAS Puradelta Lestari Tbk. 228 240 222 234 6 188,461,600 43,843,246,800 7,632 111.429 234 T/J 11,900 232 B 678,400 102 DMMX Digital Mediatama Maxima Tbk. 172 174 170 170 -2 924,100 157,828,600 181 73.913 171 J 1,000 170 T/B 61,600 103 DMND Diamond Food Indonesia Tbk. 880 895 875 890 10 18,500 16,283,500 27 97.268 890 T/J 6,400 880 B 900 104 DNAR Bank Oke Indonesia Tbk. 214 212 210 210 -4 800 169,400 2 190.909 212 J 8,500 204 B 100 105 DNET Indoritel Makmur Internasional Tbk. 3,340 3,340 3,340 3,340 0 700 2,338,000 6 2,933.968 3,340 T/J 4,200 3,300 B 1,000 106 DOID Delta Dunia Makmur Tbk. 224 232 226 228 4 20,505,600 4,692,185,800 1,661 308.675 228 T/J 596,600 226 B 1,923,500 107 DSNG Dharma Satya Nusantara Tbk. 490 515 490 496 6 10,255,000 5,122,176,900 835 134.054 496 T/J 672,200 494 B 206,800 108 DSSA Dian Swastatika Sentosa Tbk 16,450 0 0 16,450 0 0 0 0 1,096.667 16,425 J 1,400 15,400 B 200 109 DUTI Duta Pertiwi Tbk 3,350 3,400 3,400 3,400 50 800 2,720,000 6 341.949 3,400 T/J 1,900 3,310 B 200 110 DVLA Darya-Varia Laboratoria Tbk. 2,520 2,600 2,520 2,590 70 3,800 9,783,000 12 953.357 2,590 T/J 300 2,550 B 25,100 111 DWGL Dwi Guna Laksana Tbk. 200 210 200 210 10 800 167,000 3 140.000 204 J 200 186 B 1,200 112 ELSA Elnusa Tbk. 199 208 202 204 5 62,988,000 12,876,166,000 2,432 51.000 204 T/J 1,115,200 202 B 2,462,400 113 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 0 0 7,475 0 0 0 0 1,038.194 7,400 J 1,200 6,975 B 100 115 EPMT Enseval Putera Megatrading Tbk. 1,855 1,900 1,845 1,845 -10 20,700 38,360,000 16 1,290.851 1,895 J 1,000 1,845 T/B 8,200 116 ERAA Erajaya Swasembada Tbk. 1,530 1,560 1,535 1,545 15 10,615,100 16,400,844,500 2,251 154.500 1,545 T/J 2,900 1,540 B 252,400 117 ESSA Surya Esa Perkasa Tbk. 139 144 139 140 1 2,928,600 410,331,500 308 260.654 140 T/J 2,900 139 B 407,900 118 EXCL XL Axiata Tbk. 2,090 2,150 2,110 2,120 30 8,640,800 18,374,265,000 1,872 107.592 2,120 T/J 306,200 2,110 B 335,300 119 FAST Fast Food Indonesia Tbk. 920 930 920 925 5 14,800 13,644,000 20 2,909.445 925 T/J 11,100 920 B 299,200 120 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 6,700 J 1,000 6,250 B 100 121 FILM MD Pictures Tbk. 189 194 188 190 1 2,253,900 428,706,000 373 90.476 191 J 94,600 190 T/B 10,000 122 FISH FKS Multi Agro Tbk. 2,400 0 0 2,400 0 0 0 0 1,920.000 2,750 J 600 2,260 B 500 123 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 492 J 200 374 B 800 124 FREN Smartfren Telecom Tbk. 77 87 77 87 10 691,635,800 57,496,897,500 11,765 4.833 88 J 16,909,100 87 T/B 14,339,200 125 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. 334 0 0 334 0 0 0 0 39.762 332 J 1,500 312 B 500 127 GIAA Garuda Indonesia (Persero) Tbk. 222 232 224 228 6 14,208,400 3,220,663,400 1,296 30.649 228 T/J 330,900 226 B 32,000 128 GJTL Gajah Tunggal Tbk. 436 476 438 460 24 12,338,100 5,640,017,600 2,027 90.309 462 J 34,900 460 T/B 349,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 77 79 77 78 1 2,827,200 221,313,800 165 19.500 78 T/J 105,500 77 B 332,800 130 GMTD Gowa Makassar Tourism Development Tbk. 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 300 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,250 1,230 1,230 -5 290,000 359,595,500 172 95.720 1,230 T/J 1,800 1,225 B 5,900 132 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 133 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 149 J 4,800 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,220 3,270 3,220 3,240 20 205,800 667,102,000 96 87.568 3,240 T/J 2,500 3,210 B 200 135 HERO Hero Supermarket Tbk. 800 815 785 785 -15 7,600 5,997,000 11 1,638.557 815 J 6,300 785 T/B 2,800 136 HEXA Hexindo Adiperkasa Tbk. 2,950 2,990 2,960 2,980 30 231,900 691,395,000 277 912.264 2,980 T/J 1,900 2,970 B 16,500 137 HITS Humpuss Intermoda Transportasi Tbk. 545 595 540 540 -5 200 113,500 2 830.769 510 J 2,600 0 B 0 138 HOKI Buyung Poetra Sembada Tbk. 765 805 770 800 35 38,482,900 30,433,632,500 2,458 258.065 800 T/J 64,500 795 B 493,300 139 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 140 HRTA Hartadinata Abadi Tbk. 190 192 189 190 0 2,248,100 426,863,400 284 63.333 190 T/J 24,400 189 B 336,500 141 HRUM Harum Energy Tbk. 1,540 1,575 1,545 1,550 10 735,800 1,148,136,000 376 29.808 1,550 T/J 11,200 1,545 B 89,300 142 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,500 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 121 127 121 124 3 203,900 25,641,200 35 118.095 125 J 24,300 123 B 8,600 144 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. 685 725 690 715 30 7,032,000 4,984,282,000 1,008 100.634 715 T/J 102,000 710 B 137,900 146 IMJS Indomobil Multi Jasa Tbk. 286 266 266 266 -20 2,475,300 658,429,800 168 53.200 266 T/J 3,927,300 0 B 0 147 IMPC Impack Pratama Industri Tbk. 1,295 1,300 1,285 1,295 0 648,100 838,778,500 71 340.789 1,300 J 59,000 1,285 B 6,100 148 INAF Indofarma Tbk. 3,140 3,210 3,140 3,140 0 2,270,100 7,186,385,000 1,353 1,256.000 3,150 J 45,800 3,140 T/B 51,800 149 INCO Vale Indonesia Tbk. 3,580 3,660 3,610 3,620 40 3,571,700 12,970,604,000 2,459 1,477.551 3,620 T/J 501,600 3,610 B 65,800 150 INDR Indo-Rama Synthetics Tbk. 2,160 2,200 2,200 2,200 40 100 220,000 1 296.300 2,200 T/J 6,700 2,140 B 1,000 151 INDS Indospring Tbk. 1,990 1,960 1,890 1,960 -30 1,300 2,470,500 4 183.750 1,955 J 700 1,900 B 5,000 152 INDY Indika Energy Tbk. 915 930 920 920 5 5,747,000 5,313,630,500 691 31.186 925 J 104,500 920 T/B 128,400 153 INKP Indah Kiat Pulp & Paper Tbk. 8,875 9,000 8,825 8,825 -50 2,249,600 19,998,785,000 1,778 454.740 8,875 J 21,200 8,825 T/B 74,000 154 INPP Indonesian Paradise Property Tbk. 695 690 690 690 -5 200 138,000 1 657.143 695 J 5,100 655 B 2,000 155 INPS Indah Prakasa Sentosa Tbk. 1,310 1,400 1,275 1,400 90 203,600 273,425,000 242 507.246 1,400 T/J 2,100 1,315 B 400 156 INRU Toba Pulp Lestari Tbk. 940 940 940 940 0 18,800 17,672,000 6 9.543 950 J 100 875 B 3,700 157 INTP Indocement Tunggal Prakarsa Tbk. 10,550 10,775 10,525 10,600 50 2,164,100 23,035,935,000 2,017 424.000 10,625 J 600 10,600 T/B 53,600 158 IPCM Jasa Armada Indonesia Tbk. 224 230 222 228 4 27,000 6,023,600 18 60.000 228 T/J 145,400 222 B 1,600 159 IPTV MNC Vision Networks Tbk. 286 292 284 292 6 10,376,400 2,971,633,000 508 121.667 294 J 478,600 292 T/B 95,300 160 ISAT Indosat Tbk. 2,020 2,110 2,040 2,040 20 4,948,000 10,155,796,000 909 145.714 2,050 J 8,300 2,040 T/B 238,800 161 ITMG Indo Tambangraya Megah Tbk. 8,075 8,175 8,100 8,125 50 1,171,100 9,531,635,000 1,109 58.036 8,150 J 2,000 8,125 T/B 85,700 162 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,000 J 100 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. 440 430 428 430 -10 200 85,800 2 243.916 440 J 2,300 430 T/B 400 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 20,000 6,800,000 1 281.417 340 T/J 562,400 338 B 12,800 166 JPFA Japfa Comfeed Indonesia Tbk. 1,145 1,185 1,145 1,160 15 17,356,200 20,212,023,500 2,000 317.113 1,165 J 499,400 1,160 T/B 500,700 167 JRPT Jaya Real Property Tbk. 414 418 410 414 0 1,216,600 503,423,200 118 398.077 414 T/J 144,000 412 B 43,800 168 JSMR Jasa Marga (Persero) Tbk. 3,580 3,740 3,600 3,720 140 15,418,800 56,836,750,000 4,917 219.365 3,720 T/J 235,200 3,710 B 900 169 JSPT Jakarta Setiabudi Internasional Tbk. 920 935 920 920 0 7,500 6,903,000 7 198.139 1,070 J 100 865 B 2,000 170 JTPE Jasuindo Tiga Perkasa Tbk. 895 900 890 890 -5 205,000 183,379,000 22 1,977.778 890 T/J 500 885 B 12,600 171 KAEF Kimia Farma Tbk. 3,090 3,160 3,080 3,090 0 7,625,100 23,671,191,000 3,271 3,090.000 3,090 T/J 94,800 3,080 B 126,000 172 KBAG Karya Bersama Anugerah Tbk. 77 82 72 72 -5 1,050,116,300 79,970,548,100 15,907 72.000 72 T/J 8,012,400 0 B 0 173 KBLI KMI Wire & Cable Tbk. 328 326 310 318 -10 2,134,500 674,907,000 302 38.640 318 T/J 184,700 316 B 6,800 174 KEEN Kencana Energi Lestari Tbk. 300 304 296 302 2 2,088,700 627,799,400 64 76.263 302 T/J 62,900 300 B 100 175 KEJU Mulia Boga Raya Tbk. 1,265 1,310 1,270 1,290 25 371,000 480,740,500 99 172.000 1,295 J 36,200 1,290 T/B 6,900 176 KIJA Kawasan Industri Jababeka Tbk. 214 230 208 208 -6 101,405,000 22,240,714,800 7,495 7.217 208 T/J 6,870,600 206 B 1,723,900 177 KINO Kino Indonesia Tbk. 3,000 3,050 3,000 3,000 0 308,300 925,926,000 41 78.947 3,000 T/J 1,000 2,990 B 1,000 178 KMTR Kirana Megatara Tbk. 292 298 292 298 6 400 117,400 2 65.066 302 J 100 300 B 200 179 KOTA DMS Propertindo Tbk. 560 580 525 560 0 107,000 57,271,500 57 280.000 560 T/J 10,000 0 B 0 180 KPIG MNC Land Tbk. 104 105 102 104 0 662,100 68,740,900 67 223.786 104 T/J 1,598,500 103 B 500,000 181 KRAS Krakatau Steel (Persero) Tbk. 306 322 308 316 10 27,601,800 8,725,958,400 2,222 39.286 316 T/J 203,900 314 B 974,300 182 KREN Kresna Graha Investama Tbk. 100 103 97 98 -2 15,069,000 1,494,302,700 1,328 1,019.559 99 J 307,600 98 T/B 23,900 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 0 0 4,920 0 0 0 0 81.322 4,900 J 10,000 4,790 B 100 184 LINK Link Net Tbk. 2,400 2,500 2,240 2,240 -160 32,090,400 74,962,825,000 6,508 140.000 2,240 T/J 853,600 0 B 0 185 LPCK Lippo Cikarang Tbk 790 830 785 790 0 571,600 455,160,500 148 89.070 795 J 6,800 790 T/B 12,600 186 LPKR Lippo Karawaci Tbk. 123 126 122 122 -1 19,450,800 2,403,792,900 1,097 39.396 123 J 20,300 122 T/B 2,105,800 187 LPPF Matahari Department Store Tbk. 920 935 870 910 -10 20,408,800 18,638,748,500 2,999 20.620 910 T/J 441,400 905 B 298,300 188 LSIP PP London Sumatra Indonesia Tbk. 915 930 910 915 0 16,854,600 15,489,838,500 1,924 236.129 915 T/J 279,200 910 B 2,109,800 189 MAIN Malindo Feedmill Tbk. 525 545 525 535 10 4,330,800 2,324,866,500 616 303.977 540 J 348,500 535 T/B 26,700 190 MAPA Map Aktif Adiperkasa Tbk. 2,000 2,010 1,900 1,995 -5 5,590,200 11,159,939,500 292 95.000 2,010 J 9,200 1,995 T/B 5,004,900 191 MAPB MAP Boga Adiperkasa Tbk. 1,170 0 0 1,170 0 0 0 0 69.643 1,295 J 100 1,200 B 500 192 MAPI Mitra Adiperkasa Tbk. 560 600 560 600 40 18,059,500 10,576,279,500 1,315 962.850 600 T/J 464,900 595 B 96,500 193 MARK Mark Dynamics Indonesia Tbk. 825 835 820 830 5 1,921,400 1,593,304,000 274 1,660.000 835 J 124,900 830 T/B 3,100 194 MASA Multistrada Arah Sarana Tbk. 540 560 540 560 20 13,300 7,223,000 14 398.180 600 J 2,000 560 T/B 2,600 195 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 2,050 10 99,500 203,935,000 102 157.692 2,060 J 14,500 2,040 B 22,900 197 MCAS M Cash Integrasi Tbk. 1,950 1,985 1,950 1,955 5 1,326,900 2,589,739,500 201 141.155 1,955 T/J 22,000 1,950 B 12,400 198 MCOR Bank China Construction Bank Indonesia Tbk. 108 110 109 109 1 2,223,600 242,417,600 78 97.765 110 J 179,000 109 T/B 192,300 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 2,221,900 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,690 1,710 1,675 1,680 -10 58,633,300 99,067,107,500 5,704 438.080 1,680 T/J 31,900 1,675 B 469,800 201 MEDC Medco Energi Internasional Tbk. 338 356 344 356 18 142,094,200 49,766,534,000 5,279 739.279 356 T/J 4,456,700 354 B 1,657,900 202 MEGA Bank Mega Tbk. 7,200 7,000 7,000 7,000 -200 1,800 12,600,000 2 5,102.487 7,000 T/J 6,300 6,900 B 100 203 MERK Merck Tbk. 2,960 3,370 2,960 3,050 90 233,200 749,756,000 291 8,041.764 3,080 J 100 3,050 T/B 20,100 204 META Nusantara Infrastructure Tbk. 104 105 104 104 0 232,900 24,252,200 39 31.508 104 T/J 29,100 103 B 246,200 205 MFIN Mandala Multifinance Tbk. 1,185 1,145 1,145 1,145 -40 30,000 34,350,000 1 1,174.359 1,145 T/J 170,000 0 B 0 206 MGRO Mahkota Group Tbk. 800 810 795 800 0 2,608,100 2,090,600,000 427 355.556 800 T/J 165,800 790 B 102,200 207 MIDI Midi Utama Indonesia Tbk. 1,390 0 0 1,390 0 0 0 0 505.455 1,445 J 5,400 1,295 B 100 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,590 2,650 2,550 2,590 0 21,754,700 56,452,658,000 1,846 152.489 2,600 J 261,900 2,590 T/B 9,000 209 MKPI Metropolitan Kentjana Tbk. 20,500 20,700 20,500 20,700 200 300 6,170,000 3 985.714 21,000 J 1,200 20,700 T/B 300 210 MLBI Multi Bintang Indonesia Tbk. 8,750 8,750 8,600 8,750 0 7,700 66,522,500 15 55,732.484 8,950 J 100 8,750 T/B 2,900 211 MLPT Multipolar Technology Tbk. 575 585 575 580 5 27,600 16,023,500 56 120.833 585 J 2,400 580 T/B 10,300 212 MMLP Mega Manunggal Property Tbk. 272 282 266 272 0 10,809,100 2,942,441,600 446 46.496 274 J 130,800 272 T/B 400 213 MNCN Media Nusantara Citra Tbk. 725 820 725 820 95 218,756,100 171,495,821,000 18,385 91.111 820 T/J 4,005,700 815 B 525,000 214 MOLI Madusari Murni Indah Tbk. 940 900 895 895 -45 38,300 34,303,500 7 154.310 895 T/J 282,400 885 B 5,000 215 MPMX Mitra Pinasthika Mustika Tbk. 390 394 384 388 -2 2,844,100 1,097,469,600 563 25.867 388 T/J 366,800 386 B 9,000 216 MPRO Maha Properti Indonesia Tbk. 825 820 820 820 -5 200 164,000 1 745.455 800 J 600 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,490 4,600 4,500 4,600 110 900 4,105,000 3 417.240 4,580 J 800 4,200 B 200 218 MSIN MNC Studios International Tbk. 282 288 276 288 6 425,600 121,388,600 128 57.600 288 T/J 105,200 286 B 30,000 219 MSKY MNC Sky Vision Tbk. 925 925 865 885 -40 22,400 20,182,000 41 58.224 920 J 200 875 B 100 220 MTDL Metrodata Electronics Tbk. 1,605 1,650 1,600 1,600 -5 1,072,900 1,732,069,500 485 2,880.392 1,610 J 16,000 1,600 T/B 15,600 221 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 618,617,900 0 B 0 222 MTLA Metropolitan Land Tbk. 420 0 0 420 0 0 0 0 176.581 448 J 3,000 0 B 0 223 MYOH Samindo Resources Tbk. 1,125 1,130 1,110 1,130 5 36,400 41,108,000 6 134.592 1,130 T/J 296,300 1,105 B 10,300 224 MYOR Mayora Indah Tbk. 2,440 2,480 2,440 2,460 20 994,100 2,441,875,000 694 12,306.153 2,460 T/J 385,200 2,450 B 61,500 225 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. 478 488 466 478 0 151,414,300 73,178,440,600 3,133 464.078 478 T/J 182,800 476 B 106,100 228 NFCX NFC Indonesia Tbk. 1,790 1,790 1,790 1,790 0 10,000 17,900,000 1 96.757 1,785 J 1,000 1,670 B 1,700 229 NIKL Pelat Timah Nusantara Tbk. 705 730 705 705 0 1,692,300 1,209,827,000 518 216.923 710 J 57,000 705 T/B 141,700 230 NIRO City Retail Developments Tbk. 150 147 141 145 -5 1,098,800 158,497,400 35 138.095 145 T/J 93,900 142 B 1,600 231 NISP Bank OCBC NISP Tbk. 730 740 730 730 0 124,500 91,453,000 23 884.591 735 J 300 730 T/B 5,300 232 NOBU Bank Nationalnobu Tbk. 850 0 0 850 0 0 0 0 226.667 850 J 10,900 845 B 2,600 233 PALM Provident Agro Tbk. 268 276 260 274 6 4,400 1,188,000 14 74.890 276 J 29,500 260 B 1,000 234 PBID Panca Budi Idaman Tbk. 865 895 865 875 10 13,500 11,862,000 20 102.941 885 J 500 875 T/B 6,300 235 PBRX Pan Brothers Tbk. 222 222 216 220 -2 107,900 23,386,400 37 389.381 222 J 54,600 220 T/B 42,400 236 PBSA Paramita Bangun Sarana Tbk. 428 0 0 428 0 0 0 0 35.667 458 J 100 400 B 300 237 PGAS Perusahaan Gas Negara Tbk. 930 985 940 970 40 188,135,700 182,119,180,500 12,463 323.333 975 J 2,611,300 970 T/B 51,497,600 238 PGUN Pradiksi Gunatama Tbk. 254 260 254 260 6 20,500 5,212,800 7 226.087 260 T/J 500 254 B 87,800 239 PLIN Plaza Indonesia Realty Tbk. 2,500 2,510 2,510 2,510 10 100 251,000 1 1,041.537 2,650 J 1,000 2,500 B 800 240 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 100 12,500 1 100.000 129 J 11,000 125 T/B 100,000 241 PNBN Bank Pan Indonesia Tbk 745 755 745 745 0 1,073,600 804,848,500 117 1,240.426 750 J 29,000 745 T/B 488,200 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 109,400 5,470,000 14 50.000 50 T/J 18,213,500 0 B 0 243 PNIN Paninvest Tbk. 700 715 680 695 -5 778,400 533,834,000 80 739.047 695 T/J 131,600 685 B 7,200 244 PNLF Panin Financial Tbk. 181 184 181 182 1 5,560,400 1,013,290,800 300 196.714 182 T/J 128,300 181 B 575,400 245 POLI Pollux Investasi Internasional Tbk. 995 1,045 995 995 0 2,900 2,918,500 17 60.856 1,000 J 7,000 995 T/B 900 246 POLL Pollux Properti Indonesia Tbk. 9,675 9,725 9,000 9,000 -675 150,700 1,432,120,000 293 1,463.415 9,000 T/J 47,700 0 B 0 247 PORT Nusantara Pelabuhan Handal Tbk. 470 575 438 500 30 13,900 6,400,900 18 93.458 498 J 4,800 438 B 800 248 POWR Cikarang Listrindo Tbk. 570 595 570 580 10 13,352,900 7,810,346,500 883 38.667 585 J 8,200 580 T/B 453,200 249 PPRE PP Presisi Tbk. 141 148 140 143 2 11,108,300 1,584,653,700 2,083 33.256 144 J 75,400 143 T/B 200 250 PPRO PP Properti Tbk. 50 50 50 50 0 1,949,300 97,465,000 103 108.108 50 T/J 114,620,400 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,740 2,800 2,740 2,800 60 600 1,669,000 4 43.077 2,940 J 1,000 2,800 T/B 109,900 252 PRIM Royal Prima Tbk. 238 238 228 238 0 8,400 1,996,400 12 47.600 238 T/J 10,000 230 B 4,800 253 PSAB J Resources Asia Pasifik Tbk. 216 222 216 218 2 18,411,900 4,016,575,600 967 707.264 220 J 2,834,100 218 T/B 1,048,300 254 PSGO Palma Serasih Tbk. 107 108 100 106 -1 216,200 22,156,300 52 100.952 107 J 204,900 101 B 3,000 255 PTBA Bukit Asam Tbk. 1,950 1,975 1,960 1,970 20 6,498,000 12,784,879,500 2,618 1,713.043 1,970 T/J 7,019,200 1,965 B 1,088,100 256 PTPP PP (Persero) Tbk. 820 870 830 865 45 72,444,300 61,645,779,500 4,966 162.594 865 T/J 395,000 860 B 55,500 257 PTPW Pratama Widya Tbk. 1,370 1,430 1,370 1,425 55 2,670,600 3,747,334,500 1,224 219.231 1,425 T/J 39,100 1,420 B 1,000 258 PTRO Petrosea Tbk. 1,610 1,675 1,615 1,635 25 365,800 602,757,500 193 1,308.000 1,640 J 800 1,635 T/B 28,000 259 PTSN Sat Nusapersada Tbk 214 224 214 216 2 2,415,900 528,771,800 329 111.724 216 T/J 2,400 214 B 310,000 260 PWON Pakuwon Jati Tbk. 344 356 348 352 8 63,686,900 22,399,231,400 4,219 1,357.030 354 J 5,277,200 352 T/B 300,600 261 PZZA Sarimelati Kencana Tbk. 590 595 585 585 -5 150,600 88,621,000 133 53.182 595 J 6,300 585 T/B 500 262 RALS Ramayana Lestari Sentosa Tbk. 515 530 510 515 0 24,611,500 12,707,164,000 1,939 321.875 520 J 403,400 515 T/B 264,500 263 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 6,075 J 900 5,900 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. 432 438 432 438 6 412,400 179,552,600 101 268.712 438 T/J 12,500 434 B 1,000 266 RMBA Bentoel Internasional Investama Tbk. 366 366 362 362 -4 75,600 27,456,200 24 2,832.551 366 J 10,500 354 B 1,000 267 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,220 1,205 1,215 0 2,518,900 3,059,647,500 262 476.471 1,220 J 5,300 1,215 T/B 147,500 268 SAMF Saraswanti Anugerah Makmur Tbk. 380 400 382 382 2 300 116,400 2 318.333 384 J 1,000 380 B 3,300 269 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,250 J 32,000 2,150 B 200 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,000 10,000 10,000 0 1,400 14,000,000 7 6,451.613 10,000 T/J 12,400 9,800 B 400 271 SCMA Surya Citra Media Tbk. 1,185 1,195 1,180 1,185 0 1,969,100 2,340,027,000 296 536.071 1,190 J 100 1,185 T/B 302,900 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 0 0 810 0 0 0 0 905.990 810 J 16,100 760 B 200 273 SFAN Surya Fajar Capital Tbk. 955 960 955 960 5 1,044,400 998,862,500 106 510.638 960 T/J 2,600 955 B 4,700 274 SGRO Sampoerna Agro Tbk. 1,550 1,590 1,500 1,520 -30 60,500 91,515,500 49 64.957 1,520 T/J 3,400 1,505 B 9,900 275 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,600 J 5,000 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 565 585 560 575 10 711,700 408,115,000 148 410.714 575 T/J 20,600 565 B 12,900 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 735 755 735 745 10 14,741,300 10,996,009,500 3,545 257.759 750 J 1,247,000 745 T/B 853,900 278 SILO Siloam International Hospitals Tbk. 4,800 4,830 4,800 4,820 20 97,900 472,034,000 100 54.743 4,830 J 2,000 4,800 B 500 279 SIMP Salim Ivomas Pratama Tbk. 300 306 296 304 4 3,213,500 975,107,800 465 27.636 304 T/J 357,000 302 B 57,100 280 SIPD Sreeya Sewu Indonesia Tbk. 1,090 1,200 1,150 1,200 110 82,500 98,625,000 18 1.333 1,200 T/J 73,200 1,190 B 10,000 281 SKLT Sekar Laut Tbk. 1,325 1,325 1,325 1,325 0 3,500 4,637,500 3 110.931 1,650 J 100 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 4,960 4,960 4,910 4,940 -20 104,600 515,969,000 30 4,295.652 4,960 J 600 4,940 T/B 200 283 SMAR Smart Tbk. 2,800 2,830 2,820 2,830 30 200 565,000 2 935.043 2,950 J 100 2,830 T/B 900 284 SMBR Semen Baturaja (Persero) Tbk. 468 484 468 476 8 16,674,900 7,927,775,000 1,608 85.000 478 J 383,300 476 T/B 361,000 285 SMCB Solusi Bangun Indonesia Tbk. 1,000 1,035 1,000 1,025 25 38,300 39,042,000 21 1,237.923 1,025 T/J 9,900 985 B 2,200 286 SMRA Summarecon Agung Tbk. 555 575 560 565 10 22,793,000 12,957,627,500 1,290 928.360 565 T/J 2,294,000 560 B 2,044,900 287 SMSM Selamat Sempurna Tbk. 1,200 1,230 1,200 1,215 15 2,031,000 2,464,725,000 765 3,245.279 1,215 T/J 3,000 1,210 B 100 288 SONA Sona Topas Tourism Industry Tbk. 5,850 5,825 5,825 5,825 -25 100 582,500 1 564.848 5,850 J 7,800 0 B 0 289 SPTO Surya Pertiwi Tbk. 414 428 404 404 -10 1,187,000 480,914,000 153 34.828 404 T/J 326,700 402 B 83,100 290 SQMI Wilton Makmur Indonesia Tbk. 168 173 159 166 -2 27,830,600 4,630,474,000 2,351 94.330 166 T/J 115,600 165 B 1,021,900 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 131 131 131 1 100 13,100 1 139.806 131 T/J 400 130 B 2,000 292 SRIL Sri Rejeki Isman Tbk. 195 199 195 197 2 9,331,800 1,833,879,500 726 82.083 197 T/J 1,394,900 196 B 791,300 293 SRTG Saratoga Investama Sedaya Tbk. 3,110 3,230 3,100 3,110 0 171,100 542,306,000 93 56.545 3,100 J 17,600 3,080 B 1,000 294 SSIA Surya Semesta Internusa Tbk. 446 470 440 448 2 123,124,900 56,087,173,600 8,506 183.795 448 T/J 1,269,400 446 B 1,454,200 295 SSMS Sawit Sumbermas Sarana Tbk. 805 805 790 800 -5 126,300 100,683,500 37 119.403 805 J 5,000 800 T/B 30,400 296 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,700 J 100 6,625 B 16,500 297 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 298 SUPR Solusi Tunas Pratama Tbk. 3,450 0 0 3,450 0 0 0 0 105.959 3,520 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 55 52 52 0 3,767,200 199,941,700 236 475.103 53 J 200,000 52 T/B 1,097,700 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 1,200 60,000 2 47.170 50 T/J 79,031,600 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,330 1,365 1,335 1,360 30 47,107,800 63,775,995,000 2,618 335.802 1,360 T/J 3,294,200 1,355 B 27,600 303 TBLA Tunas Baru Lampung Tbk. 725 740 725 730 5 1,035,100 756,145,500 205 166.230 730 T/J 500 725 B 284,600 304 TCID Mandom Indonesia Tbk. 6,650 6,650 6,650 6,650 0 300 1,995,000 2 652.268 6,650 T/J 1,700 6,375 B 100 305 TCPI Transcoal Pacific Tbk. 5,500 5,550 5,450 5,500 0 8,019,700 44,090,137,500 5,979 3,985.507 5,550 J 75,400 5,500 T/B 1,200 306 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. 500 500 500 500 0 2,000 1,000,000 1 113.307 500 T/J 1,300 0 B 0 308 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,500 J 100 8,000 B 100 309 TINS Timah Tbk. 680 715 690 705 25 24,589,200 17,319,535,000 2,165 360.251 710 J 931,300 705 T/B 577,600 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 5,975 6,075 6,000 6,025 50 1,484,600 8,958,587,500 1,322 372.515 6,025 T/J 2,500 6,000 B 68,600 311 TOBA TBS Energi Utama Tbk. 396 396 396 396 0 108,200 42,847,200 11 83.565 396 T/J 143,400 394 B 500 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 34,200 1,710,000 6 80.475 50 T/J 7,002,000 0 B 0 313 TOTL Total Bangun Persada Tbk. 272 276 272 276 4 1,138,200 311,738,200 178 99.200 278 J 215,700 276 T/B 100 314 TOTO Surya Toto Indonesia Tbk. 208 214 206 212 4 26,800 5,643,000 23 687.709 214 J 14,000 212 T/B 900 315 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 316 TRIN Perintis Triniti Properti Tbk. 224 226 220 222 -2 8,909,300 1,979,561,800 642 111.000 222 T/J 15,400 220 B 298,900 317 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 318 TRST Trias Sentosa Tbk. 396 396 388 396 0 28,900 11,214,400 3 236.220 398 J 10,000 388 B 22,700 319 TSPC Tempo Scan Pacific Tbk. 1,280 1,285 1,275 1,280 0 344,200 440,824,000 99 228.343 1,290 J 7,900 1,275 B 52,600 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,360 1,400 1,295 1,390 30 33,400 44,559,000 69 36.104 1,395 J 300 1,345 B 300 321 TURI Tunas Ridean Tbk. 1,290 1,290 1,290 1,290 0 150,000 193,500,000 6 2,866.667 1,310 J 100 1,280 B 90,000 322 UCID Uni-Charm Indonesia Tbk. 1,475 1,505 1,460 1,495 20 387,700 581,289,000 186 99.667 1,500 J 9,300 1,485 B 700 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,740 1,765 1,740 1,765 25 1,093,300 1,920,031,000 594 3,422.134 1,770 J 109,100 1,765 T/B 26,000 324 UNIC Unggul Indah Cahaya Tbk. 3,610 3,840 3,610 3,840 230 1,300 4,734,000 4 142.219 3,830 J 100 3,620 B 200 325 URBN Urban Jakarta Propertindo Tbk. 1,305 1,300 1,290 1,300 -5 2,600 3,371,000 5 108.333 1,300 T/J 2,400 1,285 B 900 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 159 173 160 171 12 34,772,400 5,862,384,100 1,970 58.966 171 T/J 192,100 170 B 507,700 327 WIKA Wijaya Karya (Persero) Tbk. 1,090 1,190 1,105 1,175 85 35,593,600 41,076,179,500 4,940 302.015 1,175 T/J 4,187,000 1,170 B 52,400 328 WOOD Integra Indocabinet Tbk. 372 380 370 372 0 11,445,400 4,299,765,000 752 143.077 372 T/J 1,254,100 370 B 1,306,200 329 WSBP Waskita Beton Precast Tbk. 138 145 139 145 7 43,136,700 6,169,280,000 1,702 29.592 145 T/J 2,085,300 144 B 1,404,200 330 WSKT Waskita Karya (Persero) Tbk. 515 545 520 540 25 48,162,800 25,658,988,000 3,022 145.749 540 T/J 1,316,400 535 B 103,700 331 WTON Wijaya Karya Beton Tbk. 222 234 224 232 10 20,102,200 4,619,034,600 1,116 39.322 232 T/J 1,135,200 230 B 660,000 332 ZINC Kapuas Prima Coal Tbk. 123 125 122 125 2 559,216,900 69,034,920,800 4,751 445.617 125 T/J 28,736,100 124 B 4,827,400 Total 7,273,604,600 2,954,556,557,000 338,099 3,548,353,100 172,137,800 Jakarta, 06 October 2020 Trading Division