List of Securities Quotation: IDX SMC Composite Date: Wednesday, 07 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. 10,425 10,500 10,325 10,375 -50 755,900 7,858,647,500 807 842.839 10,400 J 3,400 10,375 T/B 9,400 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. 855 855 855 855 0 100 85,500 1 22.800 855 T/J 7,700 825 B 1,000 4 ACES Ace Hardware Indonesia Tbk. 1,545 1,565 1,500 1,545 0 17,159,600 26,392,834,000 7,041 1,884.146 1,545 T/J 175,900 1,540 B 2,200 5 ADHI Adhi Karya (Persero) Tbk. 525 530 515 525 0 5,734,600 2,995,895,000 743 412.305 530 J 268,400 525 T/B 399,900 6 ADMF Adira Dinamika Multi Finance Tbk. 7,275 7,425 7,225 7,400 125 26,900 197,695,000 76 318.280 7,425 J 3,000 7,400 T/B 7,300 7 ADRO Adaro Energy Tbk. 1,125 1,135 1,115 1,130 5 45,283,200 50,882,578,500 6,291 102.727 1,130 T/J 1,351,300 1,125 B 237,500 8 AGII Aneka Gas Industri Tbk. 505 520 505 510 5 1,549,700 789,412,500 104 46.364 510 T/J 204,700 505 B 1,800 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 332 338 326 332 0 30,573,400 10,136,087,800 2,312 542.413 334 J 41,900 332 T/B 3,244,500 10 AGRS Bank IBK Indonesia Tbk. 179 184 177 183 4 12,600 2,309,600 12 166.364 183 T/J 36,800 171 B 1,800 11 AKRA AKR Corporindo Tbk. 2,660 2,680 2,600 2,600 -60 11,719,600 30,772,979,000 1,491 2,072.192 2,610 J 9,100 2,600 T/B 236,400 12 AMAG Asuransi Multi Artha Guna Tbk. 198 199 194 198 0 66,300 12,938,500 28 188.571 198 T/J 3,400 195 B 200 13 AMAR Bank Amar Indonesia Tbk. 296 310 294 300 4 10,400 3,102,200 21 172.414 300 T/J 39,600 296 B 1,700 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 500 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,040 2,050 2,020 2,020 -20 810,300 1,636,837,000 395 106.316 2,050 J 1,600 2,030 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 685 700 680 685 0 126,800 87,537,500 74 1,747.939 685 T/J 100 680 B 16,500 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. 720 720 710 715 -5 22,001,600 15,718,263,000 3,644 471.418 720 J 2,065,700 715 T/B 1,708,800 19 APIC Pacific Strategic Financial Tbk. 875 950 865 900 25 46,077,900 40,328,124,500 1,109 957.284 900 T/J 13,700 895 B 147,100 20 APLN Agung Podomoro Land Tbk. 96 97 95 96 0 19,411,500 1,858,307,000 833 26.301 96 T/J 252,900 95 B 9,360,300 21 ARII Atlas Resources Tbk. 440 440 430 440 0 10,500 4,619,000 6 29.333 440 T/J 34,700 0 B 0 22 ARNA Arwana Citramulia Tbk. 452 454 448 450 -2 3,307,100 1,488,582,200 81 3,058.520 450 T/J 428,900 448 B 20,800 23 ARTO Bank Jago Tbk. 2,840 2,840 2,790 2,810 -30 56,300 157,645,000 31 14,161.879 2,810 T/J 19,500 2,800 B 6,700 24 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,055 1,045 1,050 -5 14,600 15,327,000 22 1,944.444 1,050 T/J 1,200 1,045 B 900 25 ASRI Alam Sutera Realty Tbk. 111 113 110 112 1 32,173,600 3,582,137,000 1,291 106.667 112 T/J 1,381,900 111 B 4,017,400 26 ASSA Adi Sarana Armada Tbk. 500 515 490 498 -2 7,760,800 3,890,758,000 506 127.692 500 J 3,301,600 498 T/B 45,000 27 ATIC Anabatic Technologies Tbk. 550 555 555 555 5 1,000 555,000 3 79.286 585 J 1,000 560 B 1,200 28 AUTO Astra Otoparts Tbk. 840 865 840 850 10 341,500 291,138,500 199 768.744 850 T/J 26,900 845 B 10,800 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 3,000 150,000 8 57.388 50 T/J 26,230,800 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 17,000 6,766,000 18 293.435 410 J 10,000 398 T/B 7,500 31 BALI Bali Towerindo Sentra Tbk. 910 910 865 910 0 11,600 10,463,000 11 1,137.500 910 T/J 30,400 865 B 900 32 BBKP Bank Bukopin Tbk. 218 222 212 214 -4 68,236,200 14,700,047,400 2,162 64.171 216 J 9,641,800 214 T/B 3,246,000 33 BBMD Bank Mestika Dharma Tbk. 1,590 1,575 1,575 1,575 -15 200 315,000 1 114.130 1,535 J 5,000 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,245 1,245 1,220 1,225 -20 23,527,200 28,944,451,000 2,578 159.783 1,230 J 109,000 1,225 T/B 2,129,300 35 BBYB Bank Neo Commerce Tbk. 270 272 270 270 0 552,300 149,122,200 11 274.893 270 T/J 48,300 258 B 800 36 BCAP MNC Kapital Indonesia Tbk. 117 117 114 116 -1 934,800 107,973,100 95 328.966 116 T/J 319,900 115 B 239,400 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,200 38 BDMN Bank Danamon Indonesia Tbk. 2,260 2,260 2,200 2,220 -40 977,900 2,173,130,000 498 1.254 2,230 J 18,300 2,220 T/B 76,700 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 67,900 3,395,000 37 217.306 50 T/J 1,846,483,400 0 B 0 40 BELL Trisula Textile Industries Tbk. 158 158 155 156 -2 4,044,900 633,342,800 354 520.000 156 T/J 26,000 155 B 150,700 41 BEST Bekasi Fajar Industrial Estate Tbk. 176 177 170 175 -1 85,561,600 14,901,911,000 4,031 102.941 176 J 1,107,700 175 T/B 26,686,900 42 BFIN BFI Finance Indonesia Tbk. 384 386 380 382 -2 686,000 262,509,800 188 1,957.569 384 J 25,300 382 T/B 260,600 43 BHAT Bhakti Multi Artha Tbk. 492 498 490 490 -2 134,450,600 66,284,741,800 1,657 475.728 492 J 46,000 490 T/B 224,000 44 BHIT MNC Investama Tbk. 50 50 50 50 0 283,400 14,170,000 16 146.220 50 T/J 94,998,300 0 B 0 45 BINA Bank Ina Perdana Tbk. 800 800 785 800 0 1,025,900 807,541,500 47 451.988 800 T/J 39,200 785 B 50,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 906,300 45,315,000 1,518 35.714 50 T/J 82,826,900 0 B 0 47 BIRD Blue Bird Tbk. 865 875 860 865 0 337,200 291,779,000 172 13.308 870 J 340,000 865 T/B 35,500 48 BISI BISI International Tbk. 920 920 905 920 0 92,200 84,305,000 36 460.000 920 T/J 87,200 905 B 1,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 910 915 895 905 -5 2,966,400 2,676,913,500 760 150.833 910 J 334,700 905 T/B 243,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 530 530 525 525 -5 9,929,300 5,249,621,000 1,404 122.093 530 J 152,800 525 T/B 2,275,800 51 BKSL Sentul City Tbk. 50 50 50 50 0 30,100 1,505,000 14 3.455 50 T/J 326,450,500 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 73 77 72 73 0 90,800 6,663,700 15 167.508 74 J 2,800 69 B 7,000 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 900 45,000 3 0.658 50 T/J 144,257,400 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,890 J 100 2,910 B 100 55 BMAS Bank Maspion Indonesia Tbk. 278 0 0 278 0 0 0 0 86.875 278 J 100 268 B 100 56 BMTR Global Mediacom Tbk. 232 234 222 224 -8 145,978,900 32,953,556,800 3,910 182.321 224 T/J 2,285,600 222 B 12,516,400 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 200 10,000 2 0.172 50 T/J 94,759,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 745 750 730 735 -10 1,602,100 1,180,985,500 346 5.427 740 J 65,700 735 T/B 249,300 59 BNII Bank Maybank Indonesia Tbk. 208 208 204 204 -4 2,208,400 453,245,400 215 2.431 206 J 600 204 T/B 1,023,700 60 BNLI Bank Permata Tbk. 1,180 1,460 1,180 1,360 180 5,357,500 7,470,780,000 2,370 14.807 1,360 T/J 78,500 1,355 B 800 61 BOGA Bintang Oto Global Tbk. 1,515 1,510 1,420 1,470 -45 115,383,300 171,694,783,000 2,817 1,427.184 1,470 T/J 57,400 1,465 B 700 62 BOLT Garuda Metalindo Tbk. 610 610 610 610 0 500 305,000 1 110.909 610 T/J 3,500 570 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 34,500 64 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 65 BRAM Indo Kordsa Tbk. 4,290 0 0 4,290 0 0 0 0 166.962 5,000 J 100 4,190 B 100 66 BRIS Bank BRIsyariah Tbk. 845 860 825 850 5 127,022,000 107,501,455,000 8,782 166.667 855 J 2,946,500 850 T/B 4,100,400 67 BRMS Bumi Resources Minerals Tbk. 53 54 50 51 -2 561,887,000 28,436,458,800 2,553 8.031 51 T/J 19,571,900 50 B 78,138,700 68 BSDE Bumi Serpong Damai Tbk. 790 790 775 785 -5 12,877,100 10,092,766,500 1,889 153.769 790 J 1,760,400 785 T/B 85,900 69 BSIM Bank Sinarmas Tbk. 480 492 484 484 4 5,700 2,771,600 9 330.107 484 T/J 32,300 456 B 1,000 70 BSSR Baramulti Suksessarana Tbk. 1,400 1,430 1,395 1,395 -5 7,600 10,677,000 22 71.538 1,400 J 600 1,390 B 2,100 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 0 0 50 0 0 0 0 383.083 50 J 9,937,200 0 B 0 73 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 74 BTPN Bank BTPN Tbk. 2,220 2,230 2,200 2,230 10 11,900 26,318,000 25 431.700 2,240 J 52,300 2,210 B 5,000 75 BTPS Bank BTPN Syariah Tbk. 3,380 3,380 3,270 3,300 -80 4,170,600 13,800,961,000 1,804 338.462 3,310 J 1,000 3,300 T/B 252,900 76 BUKK Bukaka Teknik Utama Tbk. 740 720 700 720 -20 10,600 7,533,500 10 122.034 720 T/J 2,500 700 B 12,200 77 BULL Buana Lintas Lautan Tbk. 296 320 296 312 16 380,042,900 116,609,251,400 11,399 30.511 312 T/J 427,000 310 B 1,995,400 78 BUMI Bumi Resources Tbk. 50 51 50 51 1 64,913,000 3,247,389,600 865 2.960 51 T/J 78,526,800 50 B 5,197,800 79 BWPT Eagle High Plantations Tbk. 92 94 91 93 1 15,615,200 1,445,915,600 621 20.340 93 T/J 2,602,000 92 B 2,814,300 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 200 81 CAMP Campina Ice Cream Industry Tbk. 266 268 260 264 -2 1,830,800 480,398,200 303 80.000 264 T/J 166,600 262 B 140,100 82 CARE Metro Healthcare Indonesia Tbk. 360 364 356 360 0 265,178,700 95,262,969,200 2,595 349.515 360 T/J 70,200 358 B 570,100 83 CASA Capital Financial Indonesia Tbk. 398 398 386 386 -12 13,400 5,260,200 72 705.190 400 J 18,400 386 T/B 15,700 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,700 1,715 1,700 1,710 10 8,300 14,168,000 17 353.306 1,710 T/J 8,100 1,700 B 7,700 85 CENT Centratama Telekomunikasi Indonesia Tbk. 137 138 134 135 -2 4,339,500 587,033,600 370 864.000 135 T/J 135,600 134 B 174,100 86 CITA Cita Mineral Investindo Tbk. 2,340 2,700 2,310 2,350 10 7,000 17,579,000 19 8,527.469 2,350 T/J 1,500 2,210 B 100 87 CLAY Citra Putra Realty Tbk. 1,890 1,890 1,890 1,890 0 100 189,000 1 1,050.000 1,885 J 1,000 0 B 0 88 CLEO Sariguna Primatirta Tbk. 460 462 454 460 0 4,653,500 2,129,648,400 563 2,000.000 460 T/J 162,100 458 B 24,700 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,050 1,055 1,005 1,040 -10 64,500 67,388,000 51 99.516 1,030 J 100 1,015 B 12,100 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. 300 312 304 304 4 3,200 988,000 19 153.408 314 J 5,500 304 T/B 19,400 93 CTBN Citra Tubindo Tbk. 2,450 2,350 2,280 2,350 -100 600 1,375,000 4 1,964.062 3,060 J 100 2,400 B 500 94 CTRA Ciputra Development Tbk. 695 695 675 680 -15 6,512,400 4,446,126,000 1,100 152.248 685 J 86,200 680 T/B 225,300 95 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 565 J 3,700 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,615 1,615 1,610 1,610 -5 13,200 21,286,000 17 3,231.504 1,610 T/J 600 1,605 B 800 97 DEWA Darma Henwa Tbk 50 50 50 50 0 400 20,000 4 16.496 50 T/J 304,918,900 0 B 0 98 DILD Intiland Development Tbk. 150 150 148 150 0 3,923,600 585,598,500 308 26.139 150 T/J 6,028,200 149 B 55,100 99 DIVA Distribusi Voucher Nusantara Tbk. 2,150 2,150 2,080 2,140 -10 42,500 90,639,000 14 72.542 2,150 J 5,100 2,140 T/B 7,300 100 DLTA Delta Djakarta Tbk. 4,000 4,000 3,970 4,000 0 26,300 105,012,000 47 23,910.574 4,000 T/J 1,283,900 3,980 B 200 101 DMAS Puradelta Lestari Tbk. 234 236 228 232 -2 40,885,900 9,464,251,000 2,114 110.476 234 J 4,029,000 232 T/B 157,800 102 DMMX Digital Mediatama Maxima Tbk. 170 172 168 169 -1 321,700 54,492,100 112 73.478 170 J 20,100 169 T/B 57,500 103 DMND Diamond Food Indonesia Tbk. 890 890 880 890 0 5,300 4,693,000 11 97.268 890 T/J 10,900 880 B 3,300 104 DNAR Bank Oke Indonesia Tbk. 210 216 200 216 6 7,600 1,522,600 10 196.364 216 T/J 6,000 202 B 100 105 DNET Indoritel Makmur Internasional Tbk. 3,340 0 0 3,340 0 0 0 0 2,933.968 3,290 J 5,000 3,250 B 2,500 106 DOID Delta Dunia Makmur Tbk. 228 244 226 232 4 89,138,300 21,022,301,600 4,851 314.091 234 J 695,900 232 T/B 1,633,700 107 DSNG Dharma Satya Nusantara Tbk. 496 510 490 505 9 8,853,300 4,441,124,800 689 136.486 505 T/J 633,800 500 B 149,400 108 DSSA Dian Swastatika Sentosa Tbk 16,450 0 0 16,450 0 0 0 0 1,096.667 16,100 J 500 15,425 B 200 109 DUTI Duta Pertiwi Tbk 3,400 3,400 3,400 3,400 0 200 680,000 1 341.949 3,400 T/J 500 3,220 B 100 110 DVLA Darya-Varia Laboratoria Tbk. 2,590 2,670 2,590 2,600 10 10,100 26,219,000 23 957.038 2,600 T/J 5,500 2,580 B 200 111 DWGL Dwi Guna Laksana Tbk. 210 212 208 212 2 3,000 628,600 11 141.333 212 T/J 6,400 210 B 200 112 ELSA Elnusa Tbk. 204 206 200 204 0 29,420,300 5,972,228,400 1,238 51.000 206 J 4,143,400 204 T/B 572,700 113 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 7,450 J 1,200 6,975 B 100 115 EPMT Enseval Putera Megatrading Tbk. 1,845 1,900 1,845 1,845 0 15,100 28,000,000 15 1,290.851 1,900 J 7,600 1,845 T/B 6,400 116 ERAA Erajaya Swasembada Tbk. 1,545 1,545 1,510 1,535 -10 4,878,600 7,461,866,500 1,333 153.500 1,540 J 59,800 1,535 T/B 75,700 117 ESSA Surya Esa Perkasa Tbk. 140 146 139 144 4 4,222,600 607,360,000 348 268.102 144 T/J 59,400 143 B 6,300 118 EXCL XL Axiata Tbk. 2,120 2,180 2,090 2,180 60 16,304,900 35,155,613,000 4,080 110.637 2,190 J 916,000 2,180 T/B 100,600 119 FAST Fast Food Indonesia Tbk. 925 930 925 930 5 19,000 17,593,000 23 2,925.172 930 T/J 8,000 925 B 203,900 120 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 7,000 J 500 6,250 B 100 121 FILM MD Pictures Tbk. 190 193 186 193 3 1,972,000 373,261,900 289 91.905 193 T/J 277,700 192 B 159,400 122 FISH FKS Multi Agro Tbk. 2,400 0 0 2,400 0 0 0 0 1,920.000 2,830 J 300 2,400 B 100 123 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 492 J 100 370 B 100 124 FREN Smartfren Telecom Tbk. 87 89 84 85 -2 439,665,800 37,975,077,900 7,742 4.722 86 J 18,236,000 85 T/B 45,076,800 125 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. 334 330 312 312 -22 8,800 2,751,200 13 37.143 328 J 500 312 T/B 322,500 127 GIAA Garuda Indonesia (Persero) Tbk. 228 230 224 228 0 5,337,900 1,218,445,800 548 30.649 230 J 1,134,000 228 T/B 641,000 128 GJTL Gajah Tunggal Tbk. 460 472 456 462 2 5,190,100 2,399,033,000 1,243 90.702 462 T/J 57,500 460 B 71,500 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 79 77 78 0 1,588,800 122,910,200 131 19.500 78 T/J 909,600 77 B 266,300 130 GMTD Gowa Makassar Tourism Development Tbk. 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 200 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,250 1,225 1,250 20 325,200 401,638,000 126 97.276 1,250 T/J 5,700 1,235 B 300 132 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 133 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 150 J 1,400 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,240 3,300 3,170 3,300 60 720,600 2,349,214,000 94 89.189 3,300 T/J 9,400 3,240 B 500 135 HERO Hero Supermarket Tbk. 785 815 790 810 25 106,900 84,484,500 16 1,690.741 810 T/J 1,900 790 B 58,100 136 HEXA Hexindo Adiperkasa Tbk. 2,980 2,990 2,960 2,970 -10 169,800 504,995,000 204 909.202 2,980 J 11,000 2,970 T/B 6,500 137 HITS Humpuss Intermoda Transportasi Tbk. 540 600 505 575 35 1,800 952,000 6 884.615 535 J 1,000 0 B 0 138 HOKI Buyung Poetra Sembada Tbk. 800 830 785 805 5 37,838,400 30,613,109,000 3,032 259.677 805 T/J 133,200 800 B 1,121,500 139 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. 190 191 189 190 0 1,846,200 350,603,100 211 63.333 191 J 126,000 190 T/B 7,400 141 HRUM Harum Energy Tbk. 1,550 1,580 1,530 1,575 25 431,300 677,024,500 316 30.288 1,575 T/J 1,600 1,570 B 16,000 142 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 9,000 J 100 7,950 B 18,900 143 IFII Indonesia Fibreboard Industry Tbk. 124 127 120 124 0 121,700 15,196,400 81 118.095 125 J 18,600 124 T/B 800 144 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. 715 720 690 690 -25 4,650,200 3,245,982,500 645 97.115 700 J 61,700 690 T/B 273,600 146 IMJS Indomobil Multi Jasa Tbk. 266 256 248 250 -16 5,017,400 1,248,706,600 387 50.000 252 J 376,100 250 T/B 99,200 147 IMPC Impack Pratama Industri Tbk. 1,295 1,295 1,280 1,280 -15 667,300 859,139,000 75 336.842 1,280 T/J 4,600 1,275 B 11,900 148 INAF Indofarma Tbk. 3,140 3,170 3,080 3,130 -10 1,454,000 4,544,680,000 1,028 1,252.000 3,140 J 56,900 3,130 T/B 32,100 149 INCO Vale Indonesia Tbk. 3,620 3,640 3,400 3,440 -180 21,394,400 74,139,089,000 6,247 1,404.082 3,450 J 32,000 3,440 T/B 1,781,800 150 INDR Indo-Rama Synthetics Tbk. 2,200 2,200 2,100 2,200 0 3,900 8,308,000 12 296.300 2,200 T/J 1,300 2,100 B 4,400 151 INDS Indospring Tbk. 1,960 1,925 1,875 1,875 -85 4,800 9,019,000 13 175.781 1,940 J 1,100 1,875 T/B 16,900 152 INDY Indika Energy Tbk. 920 945 920 930 10 7,164,500 6,690,132,500 1,322 31.525 935 J 241,900 930 T/B 673,700 153 INKP Indah Kiat Pulp & Paper Tbk. 8,825 8,875 8,700 8,800 -25 2,718,300 23,836,677,500 1,934 453.452 8,800 T/J 20,000 8,775 B 7,900 154 INPP Indonesian Paradise Property Tbk. 690 0 0 690 0 0 0 0 657.143 690 J 1,300 655 B 300 155 INPS Indah Prakasa Sentosa Tbk. 1,400 1,425 1,350 1,400 0 209,200 289,594,500 313 507.246 1,400 T/J 100 1,365 B 1,000 156 INRU Toba Pulp Lestari Tbk. 940 990 940 990 50 3,500 3,305,000 7 10.051 990 T/J 1,200 0 B 0 157 INTP Indocement Tunggal Prakarsa Tbk. 10,600 10,825 10,525 10,825 225 1,196,500 12,814,050,000 1,434 433.000 10,825 T/J 24,200 10,700 B 1,100 158 IPCM Jasa Armada Indonesia Tbk. 228 228 218 220 -8 84,400 18,802,200 59 57.895 226 J 4,700 220 T/B 61,600 159 IPTV MNC Vision Networks Tbk. 292 300 290 294 2 14,691,300 4,310,340,600 882 122.500 294 T/J 102,500 292 B 452,500 160 ISAT Indosat Tbk. 2,040 2,130 2,020 2,080 40 7,003,400 14,636,509,000 2,147 148.571 2,090 J 11,200 2,080 T/B 116,000 161 ITMG Indo Tambangraya Megah Tbk. 8,125 8,225 8,075 8,100 -25 912,700 7,422,425,000 1,021 57.857 8,125 J 5,600 8,100 T/B 74,900 162 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,200 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. 430 428 428 428 -2 100 42,800 1 242.782 440 J 5,500 432 B 100 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 322 340 0 30,100 10,142,400 45 281.417 340 T/J 540,900 338 B 15,800 166 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,160 1,135 1,135 -25 10,518,600 12,042,472,500 1,538 310.279 1,140 J 19,700 1,135 T/B 1,275,300 167 JRPT Jaya Real Property Tbk. 414 414 408 414 0 2,196,400 901,135,400 207 398.077 414 T/J 32,000 412 B 60,500 168 JSMR Jasa Marga (Persero) Tbk. 3,720 3,730 3,660 3,710 -10 4,554,800 16,898,633,000 3,080 218.776 3,710 T/J 1,500 3,700 B 67,600 169 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 920 920 0 5,600 5,152,000 1 198.139 1,080 J 200 920 T/B 100 170 JTPE Jasuindo Tiga Perkasa Tbk. 890 890 875 885 -5 1,336,000 1,175,903,500 76 1,966.667 890 J 62,500 880 B 12,800 171 KAEF Kimia Farma Tbk. 3,090 3,130 3,060 3,090 0 6,703,500 20,761,669,000 2,681 3,090.000 3,100 J 236,200 3,090 T/B 49,000 172 KBAG Karya Bersama Anugerah Tbk. 72 73 67 67 -5 691,223,900 47,254,586,600 9,723 67.000 67 T/J 35,469,700 0 B 0 173 KBLI KMI Wire & Cable Tbk. 318 318 312 316 -2 968,300 304,482,400 100 38.397 316 T/J 300,400 314 B 1,200 174 KEEN Kencana Energi Lestari Tbk. 302 302 294 302 0 2,143,600 642,465,400 78 76.263 302 T/J 158,700 300 B 200 175 KEJU Mulia Boga Raya Tbk. 1,290 1,290 1,255 1,265 -25 562,900 712,663,500 104 168.667 1,265 T/J 39,300 1,260 B 33,200 176 KIJA Kawasan Industri Jababeka Tbk. 208 212 200 206 -2 28,223,600 5,737,499,200 2,030 7.147 206 T/J 1,804,000 204 B 1,054,400 177 KINO Kino Indonesia Tbk. 3,000 3,000 2,970 2,980 -20 600 1,791,000 4 78.421 3,040 J 11,400 2,980 T/B 1,600 178 KMTR Kirana Megatara Tbk. 298 300 298 298 0 2,100 627,800 4 65.066 300 J 1,000 298 T/B 100 179 KOTA DMS Propertindo Tbk. 560 545 525 535 -25 138,700 73,203,500 43 267.500 535 T/J 12,300 525 B 100 180 KPIG MNC Land Tbk. 104 105 102 104 0 897,400 92,945,900 82 223.786 104 T/J 1,423,500 103 B 605,200 181 KRAS Krakatau Steel (Persero) Tbk. 316 342 314 334 18 111,813,900 37,307,472,800 7,554 41.524 336 J 1,281,900 334 T/B 2,852,200 182 KREN Kresna Graha Investama Tbk. 98 100 97 98 0 6,169,700 604,482,200 542 1,019.559 99 J 278,200 98 T/B 327,300 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 4,900 4,900 4,900 -20 300 1,470,000 3 80.992 4,900 T/J 9,700 4,700 B 2,100 184 LINK Link Net Tbk. 2,240 2,270 2,090 2,090 -150 9,827,800 21,043,915,000 3,513 130.625 2,100 J 4,200 2,090 T/B 707,000 185 LPCK Lippo Cikarang Tbk 790 800 765 785 -5 742,200 581,231,500 205 88.506 790 J 112,800 785 T/B 2,700 186 LPKR Lippo Karawaci Tbk. 122 133 123 131 9 83,028,700 10,653,760,300 3,039 42.302 131 T/J 1,312,700 130 B 232,400 187 LPPF Matahari Department Store Tbk. 910 950 900 905 -5 38,233,400 35,178,348,500 5,085 20.507 910 J 35,100 905 T/B 900,200 188 LSIP PP London Sumatra Indonesia Tbk. 915 930 915 915 0 15,560,600 14,336,459,000 1,342 236.129 920 J 478,500 915 T/B 2,041,900 189 MAIN Malindo Feedmill Tbk. 535 545 525 530 -5 2,583,400 1,376,295,000 383 301.136 535 J 100 530 T/B 427,200 190 MAPA Map Aktif Adiperkasa Tbk. 1,995 2,030 2,000 2,000 5 80,800 162,648,000 43 95.238 2,010 J 900 2,000 T/B 2,002,100 191 MAPB MAP Boga Adiperkasa Tbk. 1,170 0 0 1,170 0 0 0 0 69.643 1,460 J 100 1,175 B 400 192 MAPI Mitra Adiperkasa Tbk. 600 605 585 590 -10 4,529,000 2,679,878,500 769 946.803 590 T/J 6,259,600 585 B 329,900 193 MARK Mark Dynamics Indonesia Tbk. 830 845 815 835 5 3,201,700 2,666,716,000 441 1,670.000 835 T/J 9,700 830 B 17,500 194 MASA Multistrada Arah Sarana Tbk. 560 600 555 595 35 1,200 686,500 9 423.066 595 T/J 30,500 565 B 100 195 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 5,500 B 100 196 MBAP Mitrabara Adiperdana Tbk. 2,050 2,050 2,040 2,050 0 41,600 85,156,000 69 157.692 2,060 J 24,400 2,050 T/B 2,400 197 MCAS M Cash Integrasi Tbk. 1,955 1,965 1,940 1,945 -10 524,000 1,019,490,000 90 140.433 1,950 J 50,000 1,945 T/B 1,161,300 198 MCOR Bank China Construction Bank Indonesia Tbk. 109 121 109 113 4 14,609,900 1,687,996,800 993 101.353 113 T/J 287,800 112 B 29,600 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 388,500 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,680 1,725 1,640 1,715 35 104,827,500 176,953,971,500 9,556 447.206 1,715 T/J 71,700 1,710 B 67,900 201 MEDC Medco Energi Internasional Tbk. 356 356 338 346 -10 80,414,000 27,897,621,000 3,723 718.513 348 J 1,595,300 346 T/B 376,400 202 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 300 2,100,000 1 5,102.487 7,175 J 400 6,800 B 1,000 203 MERK Merck Tbk. 3,050 3,170 3,050 3,100 50 19,500 60,133,000 45 8,173.597 3,110 J 600 3,100 T/B 7,700 204 META Nusantara Infrastructure Tbk. 104 105 104 104 0 182,200 18,981,900 28 31.508 105 J 5,000 104 T/B 200 205 MFIN Mandala Multifinance Tbk. 1,145 1,140 1,140 1,140 -5 20,000 22,800,000 2 1,169.231 1,140 T/J 180,600 1,070 B 100 206 MGRO Mahkota Group Tbk. 800 800 790 800 0 2,694,800 2,143,193,000 418 355.556 800 T/J 61,500 795 B 2,200 207 MIDI Midi Utama Indonesia Tbk. 1,390 1,390 1,390 1,390 0 100 139,000 1 505.455 1,400 J 5,200 0 B 0 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,590 2,600 2,480 2,530 -60 24,087,200 60,628,331,000 3,190 148.956 2,530 T/J 127,400 2,520 B 7,600 209 MKPI Metropolitan Kentjana Tbk. 20,700 20,700 20,700 20,700 0 100 2,070,000 1 985.714 21,000 J 700 20,300 B 100 210 MLBI Multi Bintang Indonesia Tbk. 8,750 8,750 8,525 8,550 -200 6,600 56,635,000 19 54,458.599 8,850 J 1,000 8,550 T/B 10,500 211 MLPT Multipolar Technology Tbk. 580 620 580 595 15 152,500 91,900,000 105 123.958 595 T/J 3,100 590 B 25,500 212 MMLP Mega Manunggal Property Tbk. 272 274 266 272 0 4,077,800 1,105,690,600 596 46.496 272 T/J 1,007,500 270 B 51,000 213 MNCN Media Nusantara Citra Tbk. 820 820 780 785 -35 104,883,800 83,590,124,000 7,077 87.222 790 J 982,700 785 T/B 449,200 214 MOLI Madusari Murni Indah Tbk. 895 895 895 895 0 12,000 10,740,000 2 154.310 895 T/J 278,100 840 B 1,600 215 MPMX Mitra Pinasthika Mustika Tbk. 388 390 384 384 -4 1,768,000 681,729,000 422 25.600 386 J 10,500 384 T/B 800 216 MPRO Maha Properti Indonesia Tbk. 820 0 0 820 0 0 0 0 745.455 800 J 1,600 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,600 4,750 4,620 4,740 140 1,500 7,005,000 10 429.939 4,690 J 800 0 B 0 218 MSIN MNC Studios International Tbk. 288 304 286 300 12 3,590,400 1,063,660,600 639 60.000 302 J 335,400 300 T/B 200 219 MSKY MNC Sky Vision Tbk. 885 865 825 825 -60 129,300 107,290,000 84 54.276 825 T/J 8,200 0 B 0 220 MTDL Metrodata Electronics Tbk. 1,600 1,620 1,595 1,600 0 1,163,600 1,864,714,000 458 2,880.392 1,600 T/J 43,800 1,595 B 39,100 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 604,410,500 0 B 0 222 MTLA Metropolitan Land Tbk. 420 420 420 420 0 100 42,000 1 176.581 430 J 600 402 B 200 223 MYOH Samindo Resources Tbk. 1,130 1,120 1,120 1,120 -10 60,000 67,200,000 1 133.401 1,120 T/J 240,000 1,110 B 100 224 MYOR Mayora Indah Tbk. 2,460 2,470 2,420 2,450 -10 969,200 2,363,621,000 700 12,256.128 2,450 T/J 128,600 2,440 B 2,500 225 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. 478 476 466 470 -8 133,741,900 62,859,812,400 2,318 456.311 472 J 47,800 468 B 220,900 228 NFCX NFC Indonesia Tbk. 1,790 1,900 1,675 1,850 60 800 1,450,500 6 100.000 1,850 T/J 21,500 1,820 B 200 229 NIKL Pelat Timah Nusantara Tbk. 705 750 690 720 15 5,360,300 3,890,397,000 989 221.538 720 T/J 82,800 715 B 61,100 230 NIRO City Retail Developments Tbk. 145 150 139 150 5 278,800 41,743,100 8 142.857 150 T/J 1,900 142 B 18,000 231 NISP Bank OCBC NISP Tbk. 730 740 725 730 0 7,900 5,767,000 17 884.591 730 T/J 76,600 725 B 23,600 232 NOBU Bank Nationalnobu Tbk. 850 0 0 850 0 0 0 0 226.667 845 J 300 840 B 3,300 233 PALM Provident Agro Tbk. 274 280 264 280 6 151,300 41,414,600 17 76.530 280 T/J 72,200 264 B 200 234 PBID Panca Budi Idaman Tbk. 875 890 870 870 -5 85,100 74,114,000 45 102.353 890 J 18,700 865 B 180,900 235 PBRX Pan Brothers Tbk. 220 220 218 218 -2 20,900 4,570,200 14 385.841 220 J 51,200 218 T/B 68,900 236 PBSA Paramita Bangun Sarana Tbk. 428 530 530 530 102 100 53,000 1 44.167 466 J 100 410 B 100 237 PGAS Perusahaan Gas Negara Tbk. 970 975 955 975 5 111,553,200 107,936,080,500 7,633 325.000 980 J 2,647,300 975 T/B 52,974,300 238 PGUN Pradiksi Gunatama Tbk. 260 260 260 260 0 100 26,000 1 226.087 260 T/J 800 246 B 2,500 239 PLIN Plaza Indonesia Realty Tbk. 2,510 0 0 2,510 0 0 0 0 1,041.537 2,670 J 2,400 2,500 B 900 240 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 35,000 4,375,000 2 100.000 129 J 40,000 125 T/B 65,000 241 PNBN Bank Pan Indonesia Tbk 745 760 745 750 5 2,023,100 1,518,415,500 125 1,248.751 755 J 132,600 750 T/B 166,400 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 274,000 13,700,000 23 50.000 50 T/J 17,903,500 0 B 0 243 PNIN Paninvest Tbk. 695 695 685 690 -5 98,100 67,560,000 24 733.730 695 J 138,500 685 B 2,100 244 PNLF Panin Financial Tbk. 182 183 181 183 1 3,433,100 625,173,700 299 197.795 184 J 773,100 183 T/B 32,400 245 POLI Pollux Investasi Internasional Tbk. 995 1,095 950 1,065 70 150,200 146,739,000 162 65.138 1,065 T/J 1,700 1,005 B 100 246 POLL Pollux Properti Indonesia Tbk. 9,000 8,375 8,375 8,375 -625 4,400 36,850,000 21 1,361.789 8,375 T/J 67,800 0 B 0 247 PORT Nusantara Pelabuhan Handal Tbk. 500 500 496 496 -4 1,200 597,600 3 92.710 488 J 3,500 0 B 0 248 POWR Cikarang Listrindo Tbk. 580 590 570 580 0 2,107,700 1,220,220,500 377 38.667 585 J 455,700 580 T/B 200,900 249 PPRE PP Presisi Tbk. 143 146 142 143 0 9,748,900 1,404,232,000 2,270 33.256 144 J 2,800 143 T/B 371,300 250 PPRO PP Properti Tbk. 50 50 50 50 0 5,482,500 274,125,000 130 108.108 50 T/J 109,995,600 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,800 2,870 2,800 2,800 0 69,300 194,327,000 43 43.077 2,860 J 300 2,800 T/B 55,900 252 PRIM Royal Prima Tbk. 238 240 234 238 0 2,200 523,600 8 47.600 238 T/J 13,600 236 B 100 253 PSAB J Resources Asia Pasifik Tbk. 218 224 208 218 0 41,105,800 8,992,118,400 1,902 707.264 218 T/J 1,525,000 216 B 1,647,100 254 PSGO Palma Serasih Tbk. 106 106 99 103 -3 250,100 25,088,800 57 98.095 103 T/J 1,010,500 99 B 101,800 255 PTBA Bukit Asam Tbk. 1,970 1,985 1,960 1,965 -5 18,221,500 35,887,572,000 2,947 1,708.696 1,970 J 66,800 1,965 T/B 725,200 256 PTPP PP (Persero) Tbk. 865 885 850 870 5 35,795,700 31,122,073,000 2,973 163.534 875 J 1,280,600 870 T/B 1,054,600 257 PTPW Pratama Widya Tbk. 1,425 1,440 1,395 1,440 15 1,471,900 2,080,802,000 797 221.538 1,440 T/J 65,400 1,430 B 4,600 258 PTRO Petrosea Tbk. 1,635 1,650 1,630 1,640 5 139,400 229,021,500 137 1,312.000 1,650 J 24,200 1,640 T/B 4,700 259 PTSN Sat Nusapersada Tbk 216 220 204 214 -2 1,518,400 322,090,200 185 110.690 214 T/J 61,700 212 B 104,200 260 PWON Pakuwon Jati Tbk. 352 362 350 354 2 77,945,000 27,750,906,400 4,516 1,364.740 356 J 268,700 354 T/B 14,888,400 261 PZZA Sarimelati Kencana Tbk. 585 595 575 575 -10 369,400 214,501,000 171 52.273 585 J 200 575 T/B 194,400 262 RALS Ramayana Lestari Sentosa Tbk. 515 530 510 530 15 10,846,500 5,678,721,500 1,087 331.250 535 J 689,000 530 T/B 1,057,100 263 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 6,200 J 1,600 5,800 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. 438 442 428 440 2 399,800 175,664,200 122 269.939 440 T/J 4,100 436 B 300 266 RMBA Bentoel Internasional Investama Tbk. 362 362 350 358 -4 167,600 59,893,000 36 2,801.252 358 T/J 11,300 352 B 2,300 267 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,230 1,210 1,225 10 806,100 982,823,000 176 480.392 1,230 J 2,200 1,225 T/B 1,185,400 268 SAMF Saraswanti Anugerah Makmur Tbk. 382 402 380 380 -2 1,000 382,200 5 316.667 382 J 2,500 380 T/B 200 269 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 100 215,000 1 860.000 2,150 T/J 100 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,275 10,275 10,275 275 200 2,055,000 2 6,629.032 10,300 J 200 9,800 B 10,400 271 SCMA Surya Citra Media Tbk. 1,185 1,195 1,170 1,180 -5 3,269,700 3,871,009,000 631 533.809 1,190 J 103,300 1,180 T/B 284,800 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 0 0 810 0 0 0 0 905.990 810 J 24,400 760 B 100 273 SFAN Surya Fajar Capital Tbk. 960 960 940 955 -5 1,294,700 1,229,399,000 224 507.979 955 T/J 3,100 950 B 19,800 274 SGRO Sampoerna Agro Tbk. 1,520 1,545 1,500 1,520 0 21,700 32,965,000 34 64.957 1,520 T/J 1,300 1,510 B 9,900 275 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,950 J 500 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 575 570 560 570 -5 423,000 239,736,000 99 407.143 570 T/J 33,500 560 B 7,700 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 745 755 740 745 0 7,314,600 5,448,440,000 2,441 257.759 750 J 589,300 745 T/B 333,300 278 SILO Siloam International Hospitals Tbk. 4,820 4,830 4,810 4,820 0 43,600 210,136,000 59 54.743 4,830 J 100 4,820 T/B 31,800 279 SIMP Salim Ivomas Pratama Tbk. 304 308 302 304 0 6,402,400 1,949,032,800 708 27.636 306 J 147,400 304 T/B 269,500 280 SIPD Sreeya Sewu Indonesia Tbk. 1,200 1,200 1,120 1,125 -75 4,100 4,732,000 8 1.250 1,130 J 100 1,125 T/B 4,000 281 SKLT Sekar Laut Tbk. 1,325 1,375 1,355 1,355 30 400 544,000 3 113.442 1,650 J 100 1,355 T/B 1,000 282 SLIS Gaya Abadi Sempurna Tbk. 4,940 4,990 4,900 4,940 0 99,900 493,408,000 21 4,295.652 5,025 J 500 4,910 B 300 283 SMAR Smart Tbk. 2,830 2,830 2,830 2,830 0 200 566,000 2 935.043 2,950 J 100 2,830 T/B 1,400 284 SMBR Semen Baturaja (Persero) Tbk. 476 505 468 490 14 42,732,600 21,013,446,900 3,753 87.500 490 T/J 344,900 488 B 332,000 285 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,020 985 995 -30 11,500 11,500,500 16 1,201.691 1,020 J 5,000 995 T/B 5,000 286 SMRA Summarecon Agung Tbk. 565 575 555 565 0 34,191,200 19,340,427,500 1,326 928.360 565 T/J 220,700 560 B 2,213,800 287 SMSM Selamat Sempurna Tbk. 1,215 1,220 1,200 1,210 -5 2,892,400 3,505,614,000 1,016 3,231.924 1,210 T/J 13,400 1,205 B 24,600 288 SONA Sona Topas Tourism Industry Tbk. 5,825 5,825 5,825 5,825 0 100 582,500 1 564.848 5,825 T/J 7,700 0 B 0 289 SPTO Surya Pertiwi Tbk. 404 416 402 402 -2 345,400 141,763,200 51 34.655 410 J 100 404 B 200 290 SQMI Wilton Makmur Indonesia Tbk. 166 168 160 163 -3 16,996,000 2,798,161,700 1,600 92.625 164 J 85,500 163 T/B 762,700 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 131 131 130 130 -1 10,100 1,313,100 6 138.739 130 T/J 4,700 124 B 100 292 SRIL Sri Rejeki Isman Tbk. 197 198 195 198 1 10,098,100 1,985,483,700 686 82.500 198 T/J 197,900 197 B 342,800 293 SRTG Saratoga Investama Sedaya Tbk. 3,110 3,250 3,120 3,250 140 112,300 362,312,000 62 59.091 3,250 T/J 88,000 3,240 B 2,100 294 SSIA Surya Semesta Internusa Tbk. 448 450 438 444 -4 41,788,000 18,535,667,800 2,733 182.154 444 T/J 488,700 442 B 50,000 295 SSMS Sawit Sumbermas Sarana Tbk. 800 815 800 800 0 80,900 64,971,000 35 119.403 805 J 8,800 800 T/B 27,400 296 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,900 J 600 6,675 B 1,000 297 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 3,520 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 66 52 60 8 97,897,600 5,869,755,200 5,121 548.196 60 T/J 317,100 59 B 239,100 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 5,000 250,000 1 47.170 50 T/J 91,850,500 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,360 1,365 1,340 1,340 -20 36,517,500 49,195,130,000 2,004 330.864 1,345 J 164,600 1,340 T/B 159,900 303 TBLA Tunas Baru Lampung Tbk. 730 745 730 735 5 365,000 269,026,500 202 167.369 740 J 65,500 735 T/B 88,800 304 TCID Mandom Indonesia Tbk. 6,650 6,650 6,650 6,650 0 300 1,995,000 1 652.268 6,650 T/J 1,000 6,400 B 100 305 TCPI Transcoal Pacific Tbk. 5,500 5,450 5,400 5,425 -75 8,885,000 48,152,035,000 6,572 3,931.159 5,450 J 35,300 5,425 T/B 6,200 306 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. 500 510 510 510 10 100 51,000 1 115.573 500 J 1,400 0 B 0 308 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,500 J 100 7,500 B 200 309 TINS Timah Tbk. 705 705 690 700 -5 12,480,800 8,720,698,500 1,098 357.696 705 J 527,400 700 T/B 2,565,900 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,025 6,075 5,925 5,950 -75 2,043,400 12,210,907,500 1,535 367.878 5,975 J 10,800 5,950 T/B 156,200 311 TOBA TBS Energi Utama Tbk. 396 396 396 396 0 38,300 15,166,800 4 83.565 396 T/J 70,000 384 B 200 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 11,100 555,000 11 80.475 50 T/J 182,728,700 0 B 0 313 TOTL Total Bangun Persada Tbk. 276 278 264 272 -4 763,400 205,432,200 151 97.762 274 J 28,200 272 T/B 185,300 314 TOTO Surya Toto Indonesia Tbk. 212 212 210 210 -2 20,800 4,368,600 10 681.221 214 J 400 208 B 8,000 315 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. 222 224 218 224 2 7,993,000 1,757,648,800 531 112.000 224 T/J 174,900 222 B 76,700 317 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 32,600 388 B 52,700 319 TSPC Tempo Scan Pacific Tbk. 1,280 1,310 1,280 1,280 0 40,800 52,435,500 56 228.343 1,285 J 6,200 1,280 T/B 4,300 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,390 1,420 1,340 1,350 -40 21,700 29,454,000 36 35.065 1,350 T/J 40,300 1,345 B 6,000 321 TURI Tunas Ridean Tbk. 1,290 1,295 1,260 1,295 5 166,600 210,966,000 7 2,877.778 1,295 T/J 20,000 1,260 B 29,200 322 UCID Uni-Charm Indonesia Tbk. 1,495 1,535 1,490 1,495 0 1,188,700 1,785,368,500 120 99.667 1,495 T/J 88,400 1,490 B 1,800 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,765 1,790 1,765 1,765 0 601,000 1,066,343,500 369 3,422.134 1,770 J 30,900 1,765 T/B 17,000 324 UNIC Unggul Indah Cahaya Tbk. 3,840 3,950 3,610 3,950 110 4,900 18,767,000 17 146.293 3,990 J 100 3,950 T/B 100 325 URBN Urban Jakarta Propertindo Tbk. 1,300 0 0 1,300 0 0 0 0 108.333 1,300 J 29,100 1,295 B 400 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 171 171 167 169 -2 6,639,800 1,123,120,000 696 58.276 170 J 1,441,700 169 T/B 566,700 327 WIKA Wijaya Karya (Persero) Tbk. 1,175 1,180 1,145 1,160 -15 13,171,100 15,275,424,500 2,002 298.160 1,160 T/J 5,069,700 1,155 B 219,400 328 WOOD Integra Indocabinet Tbk. 372 398 372 398 26 42,750,000 16,390,733,400 3,032 153.077 398 T/J 266,600 396 B 133,400 329 WSBP Waskita Beton Precast Tbk. 145 149 142 148 3 30,283,300 4,414,944,700 1,789 30.204 148 T/J 2,525,400 147 B 435,400 330 WSKT Waskita Karya (Persero) Tbk. 540 545 515 540 0 21,898,400 11,698,287,500 1,642 145.749 545 J 3,900,300 540 T/B 981,600 331 WTON Wijaya Karya Beton Tbk. 232 236 228 232 0 8,680,700 2,008,413,000 491 39.322 234 J 476,200 232 T/B 906,600 332 ZINC Kapuas Prima Coal Tbk. 125 127 122 123 -2 635,626,500 78,999,327,700 6,345 438.487 123 T/J 6,446,500 122 B 43,286,400 Total 5,989,430,200 2,479,980,570,000 282,301 4,199,069,300 362,705,100 Jakarta, 07 October 2020 Trading Division