List of Securities Quotation: IDX SMC Composite Date: Thursday, 08 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. 10,375 10,675 10,400 10,675 300 1,173,100 12,420,212,500 973 867.210 10,700 J 105,300 10,675 T/B 8,900 2 ABDA Asuransi Bina Dana Arta Tbk. 6,575 0 0 6,575 0 0 0 0 1,501.076 6,525 J 500 0 B 0 3 ABMM ABM Investama Tbk. 855 855 850 855 0 2,500 2,135,500 3 22.800 855 T/J 7,800 805 B 500 4 ACES Ace Hardware Indonesia Tbk. 1,545 1,565 1,515 1,560 15 11,935,600 18,430,639,500 4,920 1,902.439 1,560 T/J 226,200 1,540 B 5,000 5 ADHI Adhi Karya (Persero) Tbk. 525 545 525 540 15 5,906,500 3,167,591,000 983 424.085 540 T/J 817,600 535 B 113,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,400 7,525 7,375 7,500 100 25,300 188,137,500 83 322.581 7,500 T/J 500 7,475 B 200 7 ADRO Adaro Energy Tbk. 1,130 1,155 1,125 1,130 0 72,357,800 82,166,056,500 7,025 102.727 1,130 T/J 322,400 1,125 B 1,732,200 8 AGII Aneka Gas Industri Tbk. 510 510 500 500 -10 45,800 23,068,500 30 45.455 505 J 11,200 500 T/B 462,800 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 332 340 330 332 0 31,974,000 10,692,612,200 2,028 542.413 334 J 893,100 332 T/B 5,497,400 10 AGRS Bank IBK Indonesia Tbk. 183 180 180 180 -3 10,000 1,800,000 1 163.636 182 J 4,000 171 B 2,500 11 AKRA AKR Corporindo Tbk. 2,600 2,640 2,600 2,610 10 10,256,800 26,832,035,000 981 2,080.162 2,620 J 52,000 2,610 T/B 20,800 12 AMAG Asuransi Multi Artha Guna Tbk. 198 198 196 196 -2 79,900 15,670,000 13 186.667 198 J 5,400 196 T/B 2,600 13 AMAR Bank Amar Indonesia Tbk. 300 306 296 296 -4 76,500 22,713,000 19 170.115 306 J 10,700 296 T/B 48,500 14 AMFG Asahimas Flat Glass Tbk. 2,330 2,330 2,330 2,330 0 1,000 2,330,000 2 95.102 2,450 J 217,500 2,350 B 20,000 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,020 2,050 2,040 2,050 30 511,800 1,046,170,000 267 107.895 2,080 J 900 2,030 B 1,100 16 AMRT Sumber Alfaria Trijaya Tbk. 685 690 680 685 0 40,700 27,743,000 74 1,747.939 685 T/J 112,700 675 B 23,600 17 ANJT Austindo Nusantara Jaya Tbk. 500 505 505 505 5 500 252,500 1 42.083 550 J 22,000 505 T/B 200 18 ANTM Aneka Tambang Tbk. 715 730 715 720 5 28,843,100 20,771,472,500 3,165 474.715 725 J 1,113,300 720 T/B 34,100 19 APIC Pacific Strategic Financial Tbk. 900 900 885 885 -15 43,000,200 38,610,830,000 1,825 941.329 890 J 15,600 885 T/B 27,300 20 APLN Agung Podomoro Land Tbk. 96 102 96 101 5 131,580,600 13,168,595,800 3,984 27.671 102 J 3,947,100 101 T/B 764,200 21 ARII Atlas Resources Tbk. 440 440 440 440 0 200 88,000 1 29.333 440 T/J 34,800 424 B 300 22 ARNA Arwana Citramulia Tbk. 450 456 448 452 2 347,200 156,795,400 25 3,072.113 452 T/J 95,100 448 B 3,000 23 ARTO Bank Jago Tbk. 2,810 2,820 2,800 2,800 -10 76,400 214,296,000 38 14,111.481 2,810 J 34,500 2,800 T/B 201,400 24 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,060 1,050 1,055 5 14,800 15,602,000 19 1,953.704 1,055 T/J 400 1,050 B 1,100 25 ASRI Alam Sutera Realty Tbk. 112 114 111 113 1 84,580,800 9,546,079,400 2,058 107.619 114 J 4,453,700 113 T/B 61,200 26 ASSA Adi Sarana Armada Tbk. 498 510 498 500 2 5,290,900 2,664,618,700 307 128.205 505 J 299,000 500 T/B 227,500 27 ATIC Anabatic Technologies Tbk. 555 675 525 550 -5 10,900 6,770,000 21 78.571 575 J 200 550 T/B 1,200 28 AUTO Astra Otoparts Tbk. 850 860 850 850 0 283,800 241,517,000 127 768.744 855 J 305,300 845 B 156,800 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,200 110,000 6 57.388 50 T/J 21,912,000 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 600 238,800 2 293.435 402 J 10,000 398 T/B 34,600 31 BALI Bali Towerindo Sentra Tbk. 910 950 860 950 40 2,700 2,546,000 6 1,187.500 950 T/J 6,200 860 B 9,800 32 BBKP Bank Bukopin Tbk. 214 220 214 216 2 86,827,400 18,759,077,600 2,450 64.771 216 T/J 10,834,600 214 B 9,313,700 33 BBMD Bank Mestika Dharma Tbk. 1,575 0 0 1,575 0 0 0 0 114.130 1,545 J 8,900 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,225 1,245 1,220 1,235 10 16,791,800 20,734,860,000 2,035 161.087 1,240 J 670,100 1,235 T/B 1,105,900 35 BBYB Bank Neo Commerce Tbk. 270 274 270 270 0 676,900 182,766,800 35 274.893 270 T/J 140,700 268 B 7,900 36 BCAP MNC Kapital Indonesia Tbk. 116 116 114 115 -1 854,600 98,197,800 79 326.130 115 T/J 119,100 114 B 114,700 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. 2,220 2,260 2,210 2,240 20 864,500 1,930,385,000 346 1.265 2,240 T/J 24,400 2,220 B 31,500 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 35,100 1,755,000 56 217.306 50 T/J 1,580,783,600 0 B 0 40 BELL Trisula Textile Industries Tbk. 156 160 156 157 1 5,465,000 862,251,700 487 523.333 157 T/J 4,000 156 B 220,300 41 BEST Bekasi Fajar Industrial Estate Tbk. 175 178 172 173 -2 100,124,000 17,497,438,200 4,200 101.765 174 J 1,435,500 173 T/B 2,427,700 42 BFIN BFI Finance Indonesia Tbk. 382 388 382 382 0 1,090,800 419,998,600 186 1,957.569 384 J 279,800 382 T/B 681,800 43 BHAT Bhakti Multi Artha Tbk. 490 498 486 486 -4 154,185,900 76,212,761,400 2,303 471.845 486 T/J 18,800 484 B 428,200 44 BHIT MNC Investama Tbk. 50 50 50 50 0 12,900 645,000 9 146.220 50 T/J 94,742,300 0 B 0 45 BINA Bank Ina Perdana Tbk. 800 795 770 790 -10 1,366,700 1,065,605,500 53 446.338 790 T/J 57,000 770 B 6,400 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 5,400 270,000 4 35.714 50 T/J 95,479,900 0 B 0 47 BIRD Blue Bird Tbk. 865 875 870 870 5 330,500 288,408,500 111 13.385 875 J 222,900 870 T/B 13,000 48 BISI BISI International Tbk. 920 915 905 910 -10 70,600 64,092,500 25 455.000 910 T/J 10,700 905 B 18,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 905 925 905 915 10 5,761,000 5,268,895,500 818 152.500 920 J 366,400 915 T/B 71,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 525 545 525 545 20 22,196,500 11,983,239,500 2,674 126.744 545 T/J 5,917,100 540 B 1,109,900 51 BKSL Sentul City Tbk. 50 50 50 50 0 282,300 14,115,000 17 3.455 50 T/J 328,197,400 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 73 73 70 70 -3 48,000 3,503,700 3 160.624 73 J 33,900 71 B 10,000 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,800 90,000 6 0.658 50 T/J 155,539,300 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,880 J 100 2,910 B 100 55 BMAS Bank Maspion Indonesia Tbk. 278 298 276 298 20 1,700 492,400 4 93.125 298 T/J 5,000 264 B 20,200 56 BMTR Global Mediacom Tbk. 224 226 220 220 -4 74,496,700 16,533,883,000 2,524 179.066 222 J 2,564,000 220 T/B 5,123,500 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 3,700 185,000 3 0.172 50 T/J 97,792,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 735 760 740 740 5 2,718,900 2,031,081,500 583 5.464 745 J 333,900 740 T/B 670,900 59 BNII Bank Maybank Indonesia Tbk. 204 212 204 208 4 4,778,600 1,000,615,200 547 2.478 208 T/J 32,700 206 B 660,800 60 BNLI Bank Permata Tbk. 1,360 1,645 1,370 1,580 220 14,074,400 21,925,090,000 4,421 17.203 1,580 T/J 300,600 1,575 B 39,500 61 BOGA Bintang Oto Global Tbk. 1,470 1,470 1,395 1,395 -75 102,461,200 147,189,700,000 2,922 1,354.369 1,395 T/J 9,500 1,390 B 424,400 62 BOLT Garuda Metalindo Tbk. 610 570 570 570 -40 300 171,000 3 103.636 610 J 3,500 570 T/B 21,800 63 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 23,100 1,150 B 32,000 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 4,190 4,190 4,190 -100 100 419,000 1 163.070 5,000 J 200 4,190 T/B 200 66 BRIS Bank BRIsyariah Tbk. 850 875 845 860 10 136,852,500 117,945,114,500 8,446 168.627 865 J 2,501,100 860 T/B 3,371,600 67 BRMS Bumi Resources Minerals Tbk. 51 54 51 52 1 108,610,300 5,690,560,000 1,062 8.189 53 J 12,915,200 52 T/B 22,020,300 68 BSDE Bumi Serpong Damai Tbk. 785 795 775 780 -5 11,508,400 9,053,520,500 1,449 152.790 785 J 263,200 780 T/B 508,300 69 BSIM Bank Sinarmas Tbk. 484 492 470 480 -4 18,900 9,091,200 20 327.379 480 T/J 2,100 470 B 4,800 70 BSSR Baramulti Suksessarana Tbk. 1,395 1,405 1,390 1,390 -5 3,600 5,016,000 8 71.282 1,415 J 300 1,395 B 300 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 3,300 165,000 3 383.083 50 T/J 11,948,200 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. 2,230 2,240 2,200 2,230 0 8,700 19,360,000 29 431.700 2,230 T/J 2,400 2,220 B 1,400 75 BTPS Bank BTPN Syariah Tbk. 3,300 3,350 3,300 3,330 30 1,858,800 6,187,821,000 790 341.538 3,340 J 20,400 3,330 T/B 385,500 76 BUKK Bukaka Teknik Utama Tbk. 720 710 700 700 -20 2,500 1,751,000 3 118.644 720 J 1,200 705 B 500 77 BULL Buana Lintas Lautan Tbk. 312 322 310 314 2 254,421,600 80,252,219,600 7,041 30.706 316 J 527,300 314 T/B 888,400 78 BUMI Bumi Resources Tbk. 51 51 50 50 -1 35,543,500 1,777,294,300 742 2.902 50 T/J 24,550,900 0 B 0 79 BWPT Eagle High Plantations Tbk. 93 95 92 92 -1 30,734,300 2,855,802,900 765 20.121 93 J 1,949,300 92 T/B 1,958,200 80 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,600 J 7,900 11,750 B 100 81 CAMP Campina Ice Cream Industry Tbk. 264 288 260 268 4 16,980,300 4,715,508,400 2,099 81.212 270 J 60,300 268 T/B 840,500 82 CARE Metro Healthcare Indonesia Tbk. 360 366 358 360 0 173,326,800 62,723,986,400 1,543 349.515 360 T/J 58,700 358 B 532,100 83 CASA Capital Financial Indonesia Tbk. 386 394 386 386 0 2,009,000 791,496,000 11 705.190 400 J 18,400 386 T/B 18,300 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,710 1,715 1,705 1,715 5 7,000 11,980,000 16 354.339 1,715 T/J 800 1,710 B 3,200 85 CENT Centratama Telekomunikasi Indonesia Tbk. 135 136 133 136 1 4,843,300 650,947,600 655 870.400 136 T/J 5,300 135 B 179,000 86 CITA Cita Mineral Investindo Tbk. 2,350 0 0 2,350 0 0 0 0 8,527.469 2,340 J 11,400 2,310 B 800 87 CLAY Citra Putra Realty Tbk. 1,890 0 0 1,890 0 0 0 0 1,050.000 1,880 J 100 0 B 0 88 CLEO Sariguna Primatirta Tbk. 460 462 458 462 2 5,614,200 2,586,365,800 602 2,008.696 462 T/J 193,700 460 B 27,500 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,040 1,075 1,040 1,045 5 113,600 119,802,500 30 99.994 1,055 J 84,000 1,045 T/B 24,800 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. 304 316 302 304 0 252,500 78,576,800 36 153.408 316 J 15,500 304 T/B 48,300 93 CTBN Citra Tubindo Tbk. 2,350 2,250 2,190 2,190 -160 800 1,776,000 2 1,830.338 2,930 J 100 2,300 B 600 94 CTRA Ciputra Development Tbk. 680 700 680 685 5 6,851,200 4,720,764,500 1,134 153.368 690 J 202,700 685 T/B 184,100 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. 1,610 1,620 1,610 1,615 5 14,600 23,538,500 16 3,241.540 1,615 T/J 800 1,610 B 500 97 DEWA Darma Henwa Tbk 50 50 50 50 0 50,400 2,520,000 6 16.496 50 T/J 324,542,100 0 B 0 98 DILD Intiland Development Tbk. 150 158 148 155 5 44,540,300 6,836,156,300 18,614 27.010 156 J 442,100 155 T/B 30,100 99 DIVA Distribusi Voucher Nusantara Tbk. 2,140 2,180 2,140 2,180 40 203,900 439,854,000 23 73.898 2,190 J 28,500 2,180 T/B 44,300 100 DLTA Delta Djakarta Tbk. 4,000 4,000 3,980 3,990 -10 13,500 53,898,000 35 23,850.798 4,000 J 246,100 3,990 T/B 400 101 DMAS Puradelta Lestari Tbk. 232 236 232 232 0 25,949,700 6,039,056,200 1,374 110.476 234 J 1,875,900 232 T/B 560,700 102 DMMX Digital Mediatama Maxima Tbk. 169 175 169 170 1 501,800 85,876,900 119 73.913 171 J 3,700 170 T/B 17,000 103 DMND Diamond Food Indonesia Tbk. 890 890 890 890 0 4,100 3,649,000 12 97.268 890 T/J 7,900 885 B 200 104 DNAR Bank Oke Indonesia Tbk. 216 250 202 250 34 14,600 3,178,600 23 227.273 248 J 26,400 208 B 1,000 105 DNET Indoritel Makmur Internasional Tbk. 3,340 3,300 3,300 3,300 -40 2,000 6,600,000 2 2,898.831 3,300 T/J 3,000 3,250 B 1,500 106 DOID Delta Dunia Makmur Tbk. 232 244 230 238 6 60,024,800 14,317,581,000 3,408 322.214 240 J 1,593,800 238 T/B 10,289,600 107 DSNG Dharma Satya Nusantara Tbk. 505 510 492 496 -9 6,382,900 3,192,700,400 540 134.054 498 J 13,500 496 T/B 124,000 108 DSSA Dian Swastatika Sentosa Tbk 16,450 16,200 16,150 16,200 -250 300 4,855,000 2 1,080.000 16,100 J 200 15,800 B 500 109 DUTI Duta Pertiwi Tbk 3,400 3,460 3,380 3,440 40 1,400 4,763,000 7 345.972 3,440 T/J 300 3,400 B 400 110 DVLA Darya-Varia Laboratoria Tbk. 2,600 2,600 2,520 2,590 -10 4,900 12,575,000 9 953.357 2,590 T/J 2,500 2,550 B 100 111 DWGL Dwi Guna Laksana Tbk. 212 210 210 210 -2 300 63,000 2 140.000 210 T/J 5,200 208 B 200 112 ELSA Elnusa Tbk. 204 212 204 206 2 36,864,300 7,650,253,200 1,851 51.500 208 J 3,263,000 206 T/B 894,500 113 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 7,450 6,975 7,450 -25 1,300 9,565,000 6 1,034.722 7,450 T/J 10,500 6,975 B 200 115 EPMT Enseval Putera Megatrading Tbk. 1,845 2,110 1,850 1,865 20 34,900 66,597,500 27 1,304.844 1,925 J 1,900 1,865 T/B 100 116 ERAA Erajaya Swasembada Tbk. 1,535 1,600 1,540 1,595 60 9,677,500 15,304,169,000 2,440 159.500 1,595 T/J 2,783,900 1,590 B 111,400 117 ESSA Surya Esa Perkasa Tbk. 144 146 138 138 -6 4,599,000 645,863,300 349 256.931 139 J 15,100 138 T/B 795,800 118 EXCL XL Axiata Tbk. 2,180 2,230 2,160 2,200 20 23,602,800 51,874,191,000 4,340 111.652 2,210 J 167,900 2,200 T/B 1,377,900 119 FAST Fast Food Indonesia Tbk. 930 935 925 935 5 9,800 9,113,500 15 2,940.899 935 T/J 9,800 930 B 407,400 120 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 7,000 J 3,100 6,250 B 100 121 FILM MD Pictures Tbk. 193 195 189 190 -3 890,500 169,661,700 236 90.476 191 J 160,500 190 T/B 21,800 122 FISH FKS Multi Agro Tbk. 2,400 2,400 2,400 2,400 0 100 240,000 1 1,920.000 2,800 J 500 2,400 T/B 100 123 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 492 J 100 370 B 300 124 FREN Smartfren Telecom Tbk. 85 87 83 83 -2 151,641,800 12,801,632,700 4,387 4.611 84 J 4,033,500 83 T/B 12,872,100 125 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. 312 328 300 300 -12 4,400 1,400,600 11 35.714 324 J 6,200 300 T/B 1,600 127 GIAA Garuda Indonesia (Persero) Tbk. 228 236 228 230 2 20,525,800 4,769,192,800 1,339 30.918 232 J 812,700 230 T/B 1,712,900 128 GJTL Gajah Tunggal Tbk. 462 470 454 454 -8 3,201,700 1,468,471,000 932 89.131 456 J 9,200 454 T/B 40,500 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 81 76 78 0 4,047,900 319,174,000 239 19.500 79 J 800 78 T/B 1,032,600 130 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. 1,250 1,270 1,230 1,255 5 244,900 306,592,000 196 97.665 1,255 T/J 13,400 1,250 B 10,000 132 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. 150 150 150 150 0 100 15,000 1 84.386 149 J 3,400 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,300 3,310 3,240 3,270 -30 400,200 1,314,125,000 80 88.378 3,300 J 142,000 3,250 B 300 135 HERO Hero Supermarket Tbk. 810 815 795 795 -15 91,900 73,213,000 19 1,659.431 795 T/J 172,400 790 B 10,100 136 HEXA Hexindo Adiperkasa Tbk. 2,970 3,000 2,960 3,000 30 210,900 629,677,000 207 918.386 3,000 T/J 70,400 2,990 B 1,400 137 HITS Humpuss Intermoda Transportasi Tbk. 575 575 575 575 0 100 57,500 1 884.615 535 J 2,400 0 B 0 138 HOKI Buyung Poetra Sembada Tbk. 805 825 800 800 -5 15,573,200 12,618,984,000 1,009 258.065 800 T/J 102,200 795 B 539,900 139 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. 190 193 189 191 1 3,079,800 587,214,100 301 63.667 192 J 183,700 191 T/B 28,700 141 HRUM Harum Energy Tbk. 1,575 1,620 1,565 1,590 15 1,750,300 2,783,107,500 551 30.577 1,590 T/J 22,000 1,585 B 21,900 142 IBST Inti Bangun Sejahtera Tbk. 7,950 8,000 8,000 8,000 50 100 800,000 1 860.400 9,000 J 100 8,000 T/B 18,700 143 IFII Indonesia Fibreboard Industry Tbk. 124 126 119 123 -1 519,300 62,625,000 157 117.143 123 T/J 4,900 122 B 6,800 144 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. 690 710 695 695 5 5,145,100 3,610,285,500 663 97.819 700 J 69,000 695 T/B 307,700 146 IMJS Indomobil Multi Jasa Tbk. 250 256 238 242 -8 2,649,800 642,730,800 365 48.400 242 T/J 70,500 240 B 957,600 147 IMPC Impack Pratama Industri Tbk. 1,280 1,285 1,275 1,280 0 891,400 1,141,267,500 86 336.842 1,280 T/J 4,600 1,275 B 5,500 148 INAF Indofarma Tbk. 3,130 3,180 3,130 3,140 10 1,228,900 3,873,746,000 767 1,256.000 3,150 J 85,000 3,140 T/B 14,800 149 INCO Vale Indonesia Tbk. 3,440 3,520 3,470 3,500 60 23,178,600 81,099,472,000 4,380 1,428.571 3,500 T/J 321,100 3,490 B 357,000 150 INDR Indo-Rama Synthetics Tbk. 2,200 2,300 2,200 2,220 20 9,100 20,676,000 12 298.994 2,220 T/J 2,400 2,160 B 1,000 151 INDS Indospring Tbk. 1,875 1,900 1,875 1,900 25 2,400 4,510,000 4 178.125 1,900 T/J 400 1,875 B 5,200 152 INDY Indika Energy Tbk. 930 965 925 930 0 18,943,100 17,908,907,000 2,187 31.525 930 T/J 970,600 925 B 189,000 153 INKP Indah Kiat Pulp & Paper Tbk. 8,800 8,900 8,800 8,900 100 1,835,800 16,247,202,500 1,566 458.605 8,900 T/J 193,600 8,850 B 13,500 154 INPP Indonesian Paradise Property Tbk. 690 690 650 690 0 700 463,000 2 657.143 690 T/J 1,100 685 B 500 155 INPS Indah Prakasa Sentosa Tbk. 1,400 1,405 1,365 1,375 -25 473,500 654,549,500 340 498.188 1,375 T/J 2,300 1,365 B 4,800 156 INRU Toba Pulp Lestari Tbk. 990 980 955 980 -10 2,900 2,779,500 4 9.949 990 J 1,300 980 T/B 200 157 INTP Indocement Tunggal Prakarsa Tbk. 10,825 10,975 10,750 10,875 50 1,478,000 16,065,427,500 2,252 435.000 10,875 T/J 68,500 10,800 B 4,000 158 IPCM Jasa Armada Indonesia Tbk. 220 228 220 226 6 19,700 4,436,400 18 59.474 226 T/J 2,300 224 B 2,200 159 IPTV MNC Vision Networks Tbk. 294 294 290 294 0 3,069,200 897,095,000 183 122.500 294 T/J 805,800 292 B 500,500 160 ISAT Indosat Tbk. 2,080 2,120 2,060 2,070 -10 2,707,700 5,650,491,000 1,106 147.857 2,080 J 2,500 2,070 T/B 52,000 161 ITMG Indo Tambangraya Megah Tbk. 8,100 8,225 8,100 8,125 25 1,038,400 8,483,810,000 957 58.036 8,150 J 8,900 8,125 T/B 50,400 162 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. 428 440 428 440 12 5,800 2,549,600 4 249.589 440 T/J 2,000 428 B 5,700 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 25,200 8,568,000 3 281.417 340 T/J 652,500 338 B 12,800 166 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,150 1,125 1,130 -5 10,410,000 11,836,424,000 1,939 308.912 1,135 J 27,200 1,130 T/B 425,400 167 JRPT Jaya Real Property Tbk. 414 420 410 418 4 133,400 55,544,600 73 401.923 418 T/J 13,900 416 B 202,500 168 JSMR Jasa Marga (Persero) Tbk. 3,710 3,840 3,690 3,830 120 8,745,200 33,122,798,000 3,414 225.852 3,830 T/J 48,800 3,820 B 14,400 169 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 920 920 0 5,700 5,244,000 1 198.139 1,100 J 1,500 865 B 1,500 170 JTPE Jasuindo Tiga Perkasa Tbk. 885 890 885 885 0 1,518,500 1,347,332,000 45 1,966.667 895 J 23,600 885 T/B 300 171 KAEF Kimia Farma Tbk. 3,090 3,150 3,080 3,080 -10 5,226,300 16,211,876,000 2,306 3,080.000 3,090 J 86,000 3,080 T/B 126,400 172 KBAG Karya Bersama Anugerah Tbk. 67 67 63 63 -4 180,487,500 11,639,082,600 1,929 63.000 63 T/J 43,758,700 0 B 0 173 KBLI KMI Wire & Cable Tbk. 316 316 310 312 -4 1,478,200 461,422,400 153 37.911 312 T/J 39,100 310 B 9,100 174 KEEN Kencana Energi Lestari Tbk. 302 304 296 304 2 2,088,100 625,183,400 89 76.768 306 J 202,800 304 T/B 3,700 175 KEJU Mulia Boga Raya Tbk. 1,265 1,265 1,235 1,235 -30 578,100 718,355,000 207 164.667 1,235 T/J 57,500 1,230 B 31,100 176 KIJA Kawasan Industri Jababeka Tbk. 206 218 202 216 10 58,009,100 12,394,172,000 4,028 7.494 216 T/J 2,117,100 214 B 1,125,500 177 KINO Kino Indonesia Tbk. 2,980 3,050 2,980 2,980 0 9,400 28,410,000 36 78.421 3,020 J 100 2,980 T/B 9,800 178 KMTR Kirana Megatara Tbk. 298 304 294 302 4 1,700 514,800 7 65.939 302 T/J 1,500 300 B 200 179 KOTA DMS Propertindo Tbk. 535 515 498 500 -35 174,600 87,234,600 51 250.000 500 T/J 13,400 0 B 0 180 KPIG MNC Land Tbk. 104 105 102 104 0 481,600 49,973,500 69 223.786 104 T/J 1,262,500 103 B 500,000 181 KRAS Krakatau Steel (Persero) Tbk. 334 338 324 330 -4 28,586,400 9,441,160,200 2,399 41.026 330 T/J 17,400 328 B 642,600 182 KREN Kresna Graha Investama Tbk. 98 116 97 112 14 190,065,500 20,743,198,100 8,728 1,165.210 112 T/J 1,389,300 111 B 1,978,600 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,900 5,800 4,900 5,725 825 15,200 78,442,500 17 94.628 5,725 T/J 7,600 4,910 B 700 184 LINK Link Net Tbk. 2,090 2,190 2,080 2,090 0 12,148,100 25,809,218,000 4,201 130.625 2,100 J 200 2,090 T/B 98,600 185 LPCK Lippo Cikarang Tbk 785 800 785 790 5 276,600 219,132,000 138 89.070 795 J 8,500 790 T/B 64,900 186 LPKR Lippo Karawaci Tbk. 131 134 127 127 -4 43,531,100 5,602,705,300 1,662 41.010 128 J 648,900 127 T/B 300,900 187 LPPF Matahari Department Store Tbk. 905 930 905 905 0 30,414,500 27,810,230,000 4,001 20.507 910 J 41,100 905 T/B 1,546,300 188 LSIP PP London Sumatra Indonesia Tbk. 915 930 915 920 5 15,186,700 14,033,343,000 1,286 237.419 925 J 1,276,500 920 T/B 1,461,600 189 MAIN Malindo Feedmill Tbk. 530 540 530 530 0 1,870,500 1,002,561,500 320 301.136 535 J 77,900 530 T/B 811,000 190 MAPA Map Aktif Adiperkasa Tbk. 2,000 2,020 2,000 2,000 0 6,094,600 12,189,919,000 59 95.238 2,000 T/J 6,100 1,995 B 21,400 191 MAPB MAP Boga Adiperkasa Tbk. 1,170 1,175 1,175 1,175 5 500 587,500 2 69.940 1,295 J 100 1,175 T/B 21,000 192 MAPI Mitra Adiperkasa Tbk. 590 600 585 590 0 4,896,900 2,896,363,000 638 946.803 590 T/J 4,194,400 585 B 139,500 193 MARK Mark Dynamics Indonesia Tbk. 835 850 830 845 10 2,472,100 2,082,410,000 439 1,690.000 845 T/J 9,900 840 B 110,600 194 MASA Multistrada Arah Sarana Tbk. 595 595 580 585 -10 34,000 19,870,500 14 415.956 590 J 200 585 T/B 1,000 195 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 0 B 0 196 MBAP Mitrabara Adiperdana Tbk. 2,050 2,130 2,050 2,100 50 617,100 1,291,694,000 415 161.538 2,100 T/J 500 2,090 B 2,500 197 MCAS M Cash Integrasi Tbk. 1,945 1,975 1,945 1,970 25 494,100 961,533,500 86 142.238 1,970 T/J 18,600 1,965 B 1,000 198 MCOR Bank China Construction Bank Indonesia Tbk. 113 116 112 112 -1 2,410,100 274,573,600 191 100.456 114 J 171,300 112 T/B 328,700 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 2,500 125,000 2 36.232 50 T/J 562,700 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,715 1,750 1,710 1,745 30 79,058,300 136,937,264,000 7,999 455.029 1,745 T/J 499,900 1,740 B 300,100 201 MEDC Medco Energi Internasional Tbk. 346 354 344 346 0 87,832,600 30,612,703,200 3,133 718.513 348 J 681,300 346 T/B 1,190,700 202 MEGA Bank Mega Tbk. 7,000 7,200 7,200 7,200 200 100 720,000 1 5,248.272 7,200 T/J 3,200 6,800 B 1,200 203 MERK Merck Tbk. 3,100 3,170 3,100 3,140 40 14,100 44,046,000 32 8,279.062 3,140 T/J 1,700 3,120 B 5,100 204 META Nusantara Infrastructure Tbk. 104 105 103 104 0 153,000 15,934,100 31 31.508 104 T/J 98,300 103 B 239,900 205 MFIN Mandala Multifinance Tbk. 1,140 1,165 1,140 1,140 0 15,200 17,331,500 3 1,169.231 1,140 T/J 185,000 1,075 B 200 206 MGRO Mahkota Group Tbk. 800 805 795 800 0 2,192,300 1,746,481,500 307 355.556 800 T/J 238,600 795 B 5,100 207 MIDI Midi Utama Indonesia Tbk. 1,390 0 0 1,390 0 0 0 0 505.455 1,385 J 7,100 1,295 B 100 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,530 2,590 2,500 2,520 -10 24,203,500 61,515,518,000 2,527 148.368 2,520 T/J 1,432,400 2,510 B 155,700 209 MKPI Metropolitan Kentjana Tbk. 20,700 20,700 20,500 20,700 0 400 8,240,000 4 985.714 20,700 T/J 300 20,500 B 900 210 MLBI Multi Bintang Indonesia Tbk. 8,550 8,775 8,550 8,550 0 16,100 138,535,000 36 54,458.599 8,800 J 300 8,550 T/B 3,500 211 MLPT Multipolar Technology Tbk. 595 605 585 595 0 50,800 30,289,500 64 123.958 595 T/J 600 590 B 22,500 212 MMLP Mega Manunggal Property Tbk. 272 276 270 272 0 4,941,500 1,343,755,400 380 46.496 272 T/J 1,609,500 270 B 90,900 213 MNCN Media Nusantara Citra Tbk. 785 790 770 785 0 68,530,400 53,637,046,500 4,689 87.222 785 T/J 700 780 B 1,735,400 214 MOLI Madusari Murni Indah Tbk. 895 895 895 895 0 21,000 18,795,000 4 154.310 895 T/J 258,600 840 B 1,000 215 MPMX Mitra Pinasthika Mustika Tbk. 384 390 380 384 0 1,851,900 712,601,400 450 25.600 384 T/J 4,100 382 B 40,500 216 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. 4,740 4,760 4,750 4,760 20 700 3,327,000 4 431.753 4,690 J 800 4,420 B 100 218 MSIN MNC Studios International Tbk. 300 304 292 300 0 563,500 168,151,000 154 60.000 300 T/J 145,000 298 B 20,000 219 MSKY MNC Sky Vision Tbk. 825 825 770 815 -10 85,400 68,617,500 35 53.618 815 T/J 28,600 810 B 1,100 220 MTDL Metrodata Electronics Tbk. 1,600 1,620 1,595 1,605 5 806,000 1,291,669,000 381 2,889.393 1,605 T/J 364,800 1,600 B 10,100 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 628,148,500 0 B 0 222 MTLA Metropolitan Land Tbk. 420 420 420 420 0 5,000 2,100,000 2 176.581 420 T/J 1,000 410 B 5,000 223 MYOH Samindo Resources Tbk. 1,120 1,120 1,100 1,100 -20 135,200 148,739,000 31 131.019 1,100 T/J 34,800 1,085 B 400 224 MYOR Mayora Indah Tbk. 2,450 2,450 2,430 2,450 0 1,276,500 3,110,267,000 694 12,256.128 2,450 T/J 203,100 2,440 B 10,000 225 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. 470 478 470 472 2 144,895,500 68,694,247,200 2,309 458.252 472 T/J 53,600 470 B 208,200 228 NFCX NFC Indonesia Tbk. 1,850 1,880 1,800 1,880 30 11,800 21,345,000 7 101.622 1,880 T/J 500 1,760 B 100 229 NIKL Pelat Timah Nusantara Tbk. 720 725 705 705 -15 1,653,700 1,179,324,500 488 216.923 710 J 20,000 705 T/B 25,200 230 NIRO City Retail Developments Tbk. 150 150 145 150 0 5,955,000 864,871,200 16 142.857 154 J 10,000 146 B 2,300 231 NISP Bank OCBC NISP Tbk. 730 735 720 735 5 82,700 59,809,000 32 890.650 735 T/J 5,600 730 B 1,700 232 NOBU Bank Nationalnobu Tbk. 850 855 840 855 5 1,500 1,271,500 3 228.000 855 T/J 1,000 850 B 1,000 233 PALM Provident Agro Tbk. 280 282 268 274 -6 379,000 104,230,600 30 74.890 276 J 1,900 270 B 2,000 234 PBID Panca Budi Idaman Tbk. 870 890 870 875 5 16,300 14,290,500 34 102.941 885 J 5,000 875 T/B 7,900 235 PBRX Pan Brothers Tbk. 218 242 218 226 8 181,200 40,037,800 65 400.000 226 T/J 63,400 224 B 300 236 PBSA Paramita Bangun Sarana Tbk. 530 580 494 550 20 15,005,500 8,252,963,500 28 45.833 580 J 200 550 T/B 600 237 PGAS Perusahaan Gas Negara Tbk. 975 1,005 975 980 5 213,952,200 211,295,504,500 14,339 326.667 985 J 2,487,700 980 T/B 986,000 238 PGUN Pradiksi Gunatama Tbk. 260 260 250 260 0 1,200 311,000 5 226.087 262 J 100 252 B 3,000 239 PLIN Plaza Indonesia Realty Tbk. 2,510 2,600 2,500 2,600 90 300 770,000 2 1,078.883 2,600 T/J 2,700 2,500 B 1,000 240 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 300 37,500 1 100.000 130 J 64,900 125 T/B 69,700 241 PNBN Bank Pan Indonesia Tbk 750 795 755 785 35 10,055,100 7,850,622,000 893 1,307.026 790 J 494,700 785 T/B 490,500 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 38,300 1,915,000 32 50.000 50 T/J 19,835,800 0 B 0 243 PNIN Paninvest Tbk. 690 715 685 700 10 1,640,900 1,143,307,000 125 744.364 700 T/J 54,300 695 B 500 244 PNLF Panin Financial Tbk. 183 195 183 193 10 83,100,500 15,834,778,400 3,152 208.604 193 T/J 808,200 192 B 157,600 245 POLI Pollux Investasi Internasional Tbk. 1,065 1,090 995 995 -70 87,400 87,467,000 119 60.856 995 T/J 193,600 0 B 0 246 POLL Pollux Properti Indonesia Tbk. 8,375 8,375 7,800 7,800 -575 6,400 51,520,000 23 1,268.293 7,800 T/J 82,300 0 B 0 247 PORT Nusantara Pelabuhan Handal Tbk. 496 0 0 496 0 0 0 0 92.710 490 J 3,500 0 B 0 248 POWR Cikarang Listrindo Tbk. 580 590 580 585 5 4,358,300 2,543,213,000 393 39.000 585 T/J 733,000 580 B 2,052,300 249 PPRE PP Presisi Tbk. 143 147 144 144 1 8,177,100 1,189,808,000 1,917 33.488 145 J 101,400 144 T/B 115,200 250 PPRO PP Properti Tbk. 50 50 50 50 0 4,609,000 230,450,000 115 108.108 50 T/J 108,553,400 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,800 2,830 2,810 2,820 20 230,900 651,005,000 73 43.385 2,940 J 1,200 2,820 T/B 50,000 252 PRIM Royal Prima Tbk. 238 260 238 260 22 42,200 10,133,400 19 52.000 254 J 100 236 B 3,000 253 PSAB J Resources Asia Pasifik Tbk. 218 224 214 220 2 33,029,800 7,279,557,400 1,577 713.753 222 J 3,532,800 220 T/B 1,576,700 254 PSGO Palma Serasih Tbk. 103 118 99 110 7 383,800 41,483,000 84 104.762 110 T/J 80,900 104 B 9,700 255 PTBA Bukit Asam Tbk. 1,965 2,040 1,965 1,990 25 30,616,700 61,364,388,000 6,190 1,730.435 1,995 J 74,900 1,990 T/B 1,665,200 256 PTPP PP (Persero) Tbk. 870 885 860 865 -5 21,332,400 18,588,828,500 1,961 162.594 870 J 881,200 865 T/B 640,000 257 PTPW Pratama Widya Tbk. 1,440 1,445 1,385 1,385 -55 1,115,500 1,590,354,000 568 213.077 1,385 T/J 700 1,380 B 13,900 258 PTRO Petrosea Tbk. 1,640 1,700 1,645 1,675 35 433,500 725,820,000 289 1,340.000 1,675 T/J 15,500 1,670 B 7,000 259 PTSN Sat Nusapersada Tbk 214 218 202 212 -2 997,000 211,327,800 172 109.655 212 T/J 68,000 210 B 179,800 260 PWON Pakuwon Jati Tbk. 354 372 358 370 16 165,078,700 60,415,021,000 7,820 1,426.424 370 T/J 5,630,700 368 B 183,800 261 PZZA Sarimelati Kencana Tbk. 575 600 575 580 5 4,595,500 2,682,909,000 353 52.727 585 J 13,800 580 T/B 10,000 262 RALS Ramayana Lestari Sentosa Tbk. 530 565 535 560 30 28,508,700 15,823,478,500 3,650 350.000 560 T/J 752,300 555 B 248,400 263 RDTX Roda Vivatex Tbk 5,900 5,900 5,900 5,900 0 200 1,180,000 1 310.822 6,000 J 100 0 B 0 264 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. 440 442 440 442 2 400,200 176,302,800 104 271.166 442 T/J 20,700 440 B 200 266 RMBA Bentoel Internasional Investama Tbk. 358 360 350 356 -2 40,000 14,356,000 15 2,785.603 356 T/J 53,800 350 B 28,300 267 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,235 1,230 1,235 10 86,000 106,182,000 67 484.314 1,240 J 21,100 1,235 T/B 5,500 268 SAMF Saraswanti Anugerah Makmur Tbk. 380 388 380 382 2 1,300 499,400 5 318.333 384 J 2,000 380 B 3,900 269 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 300 645,000 1 860.000 2,200 J 200 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,275 10,275 10,025 10,025 -250 3,800 38,120,000 5 6,467.742 10,025 T/J 8,700 0 B 0 271 SCMA Surya Citra Media Tbk. 1,180 1,255 1,185 1,240 60 40,626,900 50,472,258,000 1,725 560.951 1,245 J 753,600 1,235 B 62,600 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 810 810 0 100 81,000 1 905.990 815 J 17,200 810 T/B 400 273 SFAN Surya Fajar Capital Tbk. 955 975 960 970 15 978,700 947,846,000 159 515.957 970 T/J 6,300 965 B 8,100 274 SGRO Sampoerna Agro Tbk. 1,520 1,580 1,415 1,490 -30 1,133,400 1,616,873,000 368 63.675 1,490 T/J 19,700 1,485 B 1,100 275 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. 570 575 570 575 5 445,800 254,757,000 79 410.714 575 T/J 52,300 570 B 600 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 745 790 745 785 40 33,717,500 26,120,775,000 6,237 271.598 790 J 1,474,100 785 T/B 6,500 278 SILO Siloam International Hospitals Tbk. 4,820 4,880 4,800 4,870 50 33,800 164,083,000 65 55.310 4,880 J 600 4,870 T/B 52,400 279 SIMP Salim Ivomas Pratama Tbk. 304 308 300 304 0 5,552,300 1,690,980,200 558 27.636 306 J 706,800 304 T/B 1,285,200 280 SIPD Sreeya Sewu Indonesia Tbk. 1,125 0 0 1,125 0 0 0 0 1.250 1,200 J 161,600 1,105 B 2,000 281 SKLT Sekar Laut Tbk. 1,355 1,400 1,400 1,400 45 100 140,000 1 117.210 1,660 J 100 1,360 B 500 282 SLIS Gaya Abadi Sempurna Tbk. 4,940 4,990 4,880 4,900 -40 101,000 497,779,000 25 4,260.870 4,940 J 600 4,900 T/B 600 283 SMAR Smart Tbk. 2,830 2,830 2,830 2,830 0 2,200 6,226,000 2 935.043 2,890 J 100 2,830 T/B 2,400 284 SMBR Semen Baturaja (Persero) Tbk. 490 498 484 488 -2 14,112,000 6,931,093,600 1,557 87.143 490 J 603,900 488 T/B 6,454,100 285 SMCB Solusi Bangun Indonesia Tbk. 995 1,025 995 995 0 500 500,500 5 1,201.691 1,025 J 5,100 995 T/B 6,300 286 SMRA Summarecon Agung Tbk. 565 600 565 590 25 72,110,400 42,183,284,000 2,600 969.438 590 T/J 3,229,900 585 B 95,600 287 SMSM Selamat Sempurna Tbk. 1,210 1,260 1,205 1,260 50 2,949,800 3,671,828,500 1,004 3,365.475 1,260 T/J 23,300 1,255 B 11,600 288 SONA Sona Topas Tourism Industry Tbk. 5,825 0 0 5,825 0 0 0 0 564.848 5,825 J 7,700 0 B 0 289 SPTO Surya Pertiwi Tbk. 402 410 400 400 -2 1,138,300 455,886,200 167 34.483 404 J 200 400 T/B 2,300 290 SQMI Wilton Makmur Indonesia Tbk. 163 167 159 166 3 13,367,400 2,194,872,100 1,170 94.330 166 T/J 678,000 165 B 299,200 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 133 133 133 3 1,100 146,300 2 141.941 133 T/J 28,900 125 B 4,000 292 SRIL Sri Rejeki Isman Tbk. 198 204 199 200 2 16,614,600 3,341,732,900 1,000 83.333 202 J 3,607,000 200 T/B 2,094,900 293 SRTG Saratoga Investama Sedaya Tbk. 3,250 3,270 3,200 3,270 20 105,100 341,519,000 53 59.455 3,270 T/J 300,300 3,240 B 2,800 294 SSIA Surya Semesta Internusa Tbk. 444 450 442 444 0 25,522,500 11,384,033,200 1,676 182.154 446 J 829,400 444 T/B 76,200 295 SSMS Sawit Sumbermas Sarana Tbk. 800 810 800 805 5 21,500 17,242,000 14 120.149 805 T/J 6,300 800 B 3,700 296 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,700 J 100 6,700 B 9,800 297 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 298 SUPR Solusi Tunas Pratama Tbk. 3,450 3,800 3,800 3,800 350 200 760,000 1 116.709 3,700 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. 60 61 56 56 -4 5,283,000 300,970,700 343 511.649 56 T/J 4,677,900 0 B 0 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 25,900 1,295,000 5 47.170 50 T/J 95,862,200 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,340 1,345 1,325 1,335 -5 58,640,700 78,258,205,500 2,842 329.630 1,340 J 41,100 1,335 T/B 1,200 303 TBLA Tunas Baru Lampung Tbk. 735 750 735 740 5 1,026,500 758,823,500 184 168.507 745 J 171,100 740 T/B 79,300 304 TCID Mandom Indonesia Tbk. 6,650 6,650 6,400 6,625 -25 700 4,597,500 5 649.816 6,625 T/J 1,500 6,425 B 200 305 TCPI Transcoal Pacific Tbk. 5,425 5,450 5,325 5,450 25 9,121,900 49,335,540,000 6,079 3,949.275 5,475 J 22,400 5,450 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. 510 0 0 510 0 0 0 0 115.573 510 J 100 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 100 309 TINS Timah Tbk. 700 710 695 710 10 11,243,200 7,932,767,500 938 362.806 715 J 1,194,000 710 T/B 43,700 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 5,950 6,050 5,950 5,975 25 1,319,800 7,901,912,500 1,546 369.424 6,000 J 12,100 5,975 T/B 57,500 311 TOBA TBS Energi Utama Tbk. 396 400 400 400 4 200 80,000 2 84.409 396 J 100,000 386 B 1,300 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 7,200 360,000 5 80.475 50 T/J 183,746,800 0 B 0 313 TOTL Total Bangun Persada Tbk. 272 276 272 276 4 357,800 98,538,000 106 99.200 278 J 93,500 276 T/B 16,900 314 TOTO Surya Toto Indonesia Tbk. 210 212 208 210 0 4,100 862,800 14 681.221 212 J 4,000 208 B 4,500 315 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. 224 224 222 222 -2 3,171,600 704,564,200 224 111.000 224 J 261,500 222 T/B 7,300 317 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 0 236.220 394 J 18,200 388 B 52,700 319 TSPC Tempo Scan Pacific Tbk. 1,280 1,295 1,275 1,275 -5 220,000 282,047,500 83 227.451 1,285 J 9,000 1,275 T/B 77,200 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,350 1,400 1,390 1,395 45 10,300 14,415,000 8 36.234 1,395 T/J 7,800 1,350 B 2,400 321 TURI Tunas Ridean Tbk. 1,295 1,340 1,270 1,340 45 318,900 416,390,000 24 2,977.778 1,335 J 200 1,265 B 1,500 322 UCID Uni-Charm Indonesia Tbk. 1,495 1,495 1,450 1,460 -35 199,700 293,622,000 200 97.333 1,470 J 2,000 1,460 T/B 22,000 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,765 1,775 1,730 1,740 -25 350,900 614,321,000 406 3,373.662 1,750 J 1,700 1,740 T/B 10,800 324 UNIC Unggul Indah Cahaya Tbk. 3,950 4,000 3,900 3,980 30 800 3,167,000 6 147.404 3,980 T/J 900 3,730 B 100 325 URBN Urban Jakarta Propertindo Tbk. 1,300 0 0 1,300 0 0 0 0 108.333 1,300 J 26,200 1,295 B 700 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 169 181 169 178 9 30,572,900 5,395,614,400 1,851 61.379 178 T/J 80,300 177 B 327,900 327 WIKA Wijaya Karya (Persero) Tbk. 1,160 1,175 1,150 1,160 0 8,699,200 10,091,766,500 1,434 298.160 1,165 J 440,300 1,160 T/B 109,900 328 WOOD Integra Indocabinet Tbk. 398 402 382 394 -4 20,709,000 8,068,237,000 1,763 151.538 394 T/J 2,000 392 B 6,400 329 WSBP Waskita Beton Precast Tbk. 148 152 146 148 0 36,013,200 5,374,144,700 1,391 30.204 149 J 1,570,700 148 T/B 601,700 330 WSKT Waskita Karya (Persero) Tbk. 540 555 540 545 5 19,211,500 10,492,820,000 1,835 147.099 545 T/J 125,300 540 B 1,636,600 331 WTON Wijaya Karya Beton Tbk. 232 236 230 234 2 7,763,600 1,815,513,200 643 39.661 236 J 660,800 234 T/B 94,800 332 ZINC Kapuas Prima Coal Tbk. 123 124 121 121 -2 593,336,800 72,520,758,200 5,646 431.357 122 J 8,471,800 121 T/B 10,838,000 Total 4,988,379,700 2,592,291,888,200 293,205 3,955,274,700 143,541,900 Jakarta, 08 October 2020 Trading Division