List of Securities Quotation: IDX SMC Composite Date: Friday, 09 October 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 10,675 10,975 10,575 10,925 250 1,655,400 17,837,947,500 1,225 887.519 10,925 T/J 117,300 10,900 B 53,900 2 ABDA Asuransi Bina Dana Arta Tbk. 6,575 6,500 6,500 6,500 -75 100 650,000 1 1,483.954 6,500 T/J 500 0 B 0 3 ABMM ABM Investama Tbk. 855 855 805 855 0 300 251,500 3 22.800 855 T/J 3,500 805 B 22,600 4 ACES Ace Hardware Indonesia Tbk. 1,560 1,565 1,530 1,550 -10 2,971,500 4,583,458,000 3,284 1,890.244 1,550 T/J 503,200 1,545 B 15,200 5 ADHI Adhi Karya (Persero) Tbk. 540 565 535 555 15 15,018,300 8,333,690,000 1,592 435.865 560 J 891,300 555 T/B 10,412,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,500 7,600 7,500 7,575 75 20,400 153,775,000 62 325.806 7,600 J 15,900 7,575 T/B 4,500 7 ADRO Adaro Energy Tbk. 1,130 1,125 1,110 1,115 -15 73,435,200 81,984,499,000 8,539 101.364 1,120 J 884,400 1,115 T/B 4,943,200 8 AGII Aneka Gas Industri Tbk. 500 510 500 505 5 108,700 55,292,500 23 45.909 510 J 350,900 505 T/B 33,900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 332 338 326 328 -4 26,087,100 8,644,619,400 1,738 535.878 330 J 339,100 328 T/B 7,131,900 10 AGRS Bank IBK Indonesia Tbk. 180 180 169 179 -1 8,900 1,584,600 14 162.727 179 T/J 1,200 172 B 3,000 11 AKRA AKR Corporindo Tbk. 2,610 2,640 2,600 2,620 10 11,797,600 30,878,860,000 1,349 2,088.132 2,630 J 231,900 2,620 T/B 118,300 12 AMAG Asuransi Multi Artha Guna Tbk. 196 196 195 195 -1 81,400 15,889,400 13 185.714 197 J 1,500 195 T/B 68,400 13 AMAR Bank Amar Indonesia Tbk. 296 296 294 294 -2 48,000 14,137,800 17 168.966 296 J 4,000 294 T/B 39,800 14 AMFG Asahimas Flat Glass Tbk. 2,330 2,500 2,480 2,490 160 800 1,996,000 5 101.633 2,490 T/J 100 2,450 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,050 2,060 2,050 2,060 10 213,800 440,427,000 123 108.421 2,070 J 5,000 2,050 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. 685 685 675 675 -10 59,600 40,552,500 91 1,722.422 685 J 300 675 T/B 22,400 17 ANJT Austindo Nusantara Jaya Tbk. 505 510 480 480 -25 1,800 910,000 4 40.000 500 J 500 480 T/B 400 18 ANTM Aneka Tambang Tbk. 720 775 725 765 45 175,465,400 132,312,329,500 12,123 504.385 770 J 4,876,500 765 T/B 4,207,000 19 APIC Pacific Strategic Financial Tbk. 885 900 880 895 10 44,162,800 38,992,691,500 1,809 951.966 895 T/J 41,800 890 B 129,600 20 APLN Agung Podomoro Land Tbk. 101 104 100 102 1 66,742,800 6,837,978,000 2,368 27.945 103 J 3,814,300 102 T/B 1,400,100 21 ARII Atlas Resources Tbk. 440 0 0 440 0 0 0 0 29.333 440 J 25,000 0 B 0 22 ARNA Arwana Citramulia Tbk. 452 456 454 456 4 35,400 16,140,400 25 3,099.300 456 T/J 700 454 B 5,200 23 ARTO Bank Jago Tbk. 2,800 2,810 2,790 2,800 0 137,000 383,600,000 52 14,111.481 2,800 T/J 46,400 2,790 B 4,000 24 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,055 1,050 1,050 -5 10,500 11,068,000 23 1,944.444 1,060 J 2,300 1,045 B 1,700 25 ASRI Alam Sutera Realty Tbk. 113 117 113 115 2 83,417,500 9,615,092,200 3,118 109.524 116 J 3,744,100 115 T/B 1,601,200 26 ASSA Adi Sarana Armada Tbk. 500 510 500 505 5 4,659,500 2,350,945,500 268 129.487 505 T/J 500,600 500 B 721,600 27 ATIC Anabatic Technologies Tbk. 550 625 560 560 10 5,900 3,310,500 10 80.000 600 J 100 535 B 500 28 AUTO Astra Otoparts Tbk. 850 860 850 855 5 164,300 140,114,500 130 773.266 855 T/J 312,700 850 B 15,600 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 21,000 1,050,000 5 57.388 50 T/J 27,706,300 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 410 J 10,000 398 B 32,600 31 BALI Bali Towerindo Sentra Tbk. 950 0 0 950 0 0 0 0 1,187.500 950 J 2,800 0 B 0 32 BBKP Bank Bukopin Tbk. 216 220 210 214 -2 63,935,100 13,773,763,000 2,144 64.171 216 J 3,490,500 214 T/B 7,968,900 33 BBMD Bank Mestika Dharma Tbk. 1,575 0 0 1,575 0 0 0 0 114.130 1,555 J 3,400 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,235 1,245 1,220 1,230 -5 22,463,100 27,618,706,000 2,606 160.435 1,235 J 574,300 1,230 T/B 1,166,400 35 BBYB Bank Neo Commerce Tbk. 270 274 268 274 4 554,800 149,926,200 11 278.966 274 T/J 5,200 268 B 3,600 36 BCAP MNC Kapital Indonesia Tbk. 115 118 114 118 3 760,200 88,756,000 59 334.638 118 T/J 695,100 117 B 50,000 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 2,330 2,240 2,280 40 1,708,300 3,910,779,000 717 1.287 2,280 T/J 6,000 2,270 B 57,300 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 14,000 700,000 30 217.306 50 T/J 1,504,300,100 0 B 0 40 BELL Trisula Textile Industries Tbk. 157 158 156 158 1 4,207,400 660,331,400 341 526.667 158 T/J 94,000 157 B 239,000 41 BEST Bekasi Fajar Industrial Estate Tbk. 173 176 172 173 0 60,674,000 10,544,472,800 3,007 101.765 173 T/J 892,900 172 B 6,577,000 42 BFIN BFI Finance Indonesia Tbk. 382 408 380 404 22 11,539,000 4,589,195,800 995 2,070.308 406 J 572,000 404 T/B 537,100 43 BHAT Bhakti Multi Artha Tbk. 486 488 478 478 -8 136,771,300 66,339,295,200 1,953 464.078 482 J 354,700 478 T/B 153,100 44 BHIT MNC Investama Tbk. 50 50 50 50 0 185,600 9,280,000 13 146.220 50 T/J 43,782,100 0 B 0 45 BINA Bank Ina Perdana Tbk. 790 790 785 790 0 71,400 56,359,000 16 446.338 795 J 71,700 785 B 30,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 116,700 5,835,000 8 35.714 50 T/J 78,801,200 0 B 0 47 BIRD Blue Bird Tbk. 870 880 860 860 -10 675,100 583,457,000 172 13.231 865 J 99,200 860 T/B 193,800 48 BISI BISI International Tbk. 910 910 900 910 0 130,500 118,254,000 47 455.000 910 T/J 20,400 905 B 12,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 915 925 910 915 0 2,660,400 2,443,823,500 434 152.500 920 J 287,600 915 T/B 1,343,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 550 540 545 0 8,368,000 4,559,936,000 1,797 126.744 545 T/J 2,833,500 540 B 4,650,200 51 BKSL Sentul City Tbk. 50 50 50 50 0 46,300 2,315,000 16 3.455 50 T/J 330,159,500 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 70 74 71 72 2 56,700 4,137,200 17 165.213 73 J 8,100 72 T/B 400 53 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 146,542,400 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,870 J 100 2,910 B 400 55 BMAS Bank Maspion Indonesia Tbk. 298 308 280 294 -4 5,800 1,629,000 10 91.875 288 J 3,000 0 B 0 56 BMTR Global Mediacom Tbk. 220 226 220 226 6 66,035,300 14,747,960,400 2,495 183.949 226 T/J 6,660,700 224 B 3,157,700 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 100 5,000 1 0.172 50 T/J 88,673,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 740 770 745 755 15 2,802,200 2,122,098,000 589 5.575 755 T/J 9,300 750 B 396,800 59 BNII Bank Maybank Indonesia Tbk. 208 224 208 214 6 22,176,700 4,796,918,200 1,508 2.550 216 J 324,800 214 T/B 814,900 60 BNLI Bank Permata Tbk. 1,580 1,975 1,580 1,975 395 30,239,900 54,766,264,000 8,156 21.503 0 J 0 1,975 T/B 5,088,200 61 BOGA Bintang Oto Global Tbk. 1,395 1,395 1,360 1,385 -10 124,550,300 171,098,020,000 3,620 1,344.660 1,385 T/J 40,200 1,380 B 8,600 62 BOLT Garuda Metalindo Tbk. 570 535 535 535 -35 100 53,500 1 97.273 625 J 200 540 B 2,300 63 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 22,100 1,150 B 35,400 64 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 65 BRAM Indo Kordsa Tbk. 4,190 0 0 4,190 0 0 0 0 163.070 5,000 J 200 4,250 B 100 66 BRIS Bank BRIsyariah Tbk. 860 870 850 855 -5 75,295,400 64,778,231,000 5,673 167.647 860 J 4,567,100 855 T/B 5,463,900 67 BRMS Bumi Resources Minerals Tbk. 52 53 52 53 1 25,363,300 1,325,416,700 517 8.346 53 T/J 17,518,500 52 B 6,964,500 68 BSDE Bumi Serpong Damai Tbk. 780 795 775 780 0 11,505,200 9,032,033,000 1,166 152.790 785 J 497,200 780 T/B 188,700 69 BSIM Bank Sinarmas Tbk. 480 492 462 478 -2 4,500 2,141,600 5 326.015 478 T/J 1,300 464 B 300 70 BSSR Baramulti Suksessarana Tbk. 1,390 1,425 1,390 1,400 10 7,500 10,489,500 14 71.795 1,410 J 400 1,395 B 200 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 0 600 30,000 5 383.083 50 T/J 11,551,100 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 2,230 2,220 2,230 0 19,900 44,229,000 23 431.700 2,230 T/J 700 2,220 B 500 75 BTPS Bank BTPN Syariah Tbk. 3,330 3,430 3,310 3,420 90 5,042,100 17,064,365,000 2,655 350.769 3,420 T/J 1,818,300 3,410 B 23,600 76 BUKK Bukaka Teknik Utama Tbk. 700 710 695 710 10 4,500 3,152,000 10 120.339 710 T/J 2,500 700 B 100 77 BULL Buana Lintas Lautan Tbk. 314 324 314 316 2 199,447,000 63,219,428,800 4,110 30.902 318 J 1,752,200 316 T/B 17,400 78 BUMI Bumi Resources Tbk. 50 51 50 50 0 28,498,100 1,424,906,500 647 2.902 50 T/J 8,605,700 0 B 0 79 BWPT Eagle High Plantations Tbk. 92 96 92 95 3 54,125,100 5,087,456,700 1,423 20.777 95 T/J 2,751,800 94 B 1,991,200 80 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,500 J 1,000 11,750 B 100 81 CAMP Campina Ice Cream Industry Tbk. 268 278 264 270 2 4,837,500 1,320,062,800 707 81.818 272 J 26,000 270 T/B 115,700 82 CARE Metro Healthcare Indonesia Tbk. 360 360 344 346 -14 265,822,000 94,817,458,600 2,560 335.922 348 J 274,100 346 T/B 43,600 83 CASA Capital Financial Indonesia Tbk. 386 0 0 386 0 0 0 0 705.190 400 J 23,400 386 B 16,900 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,715 1,750 1,715 1,750 35 32,600 56,743,000 61 361.570 1,750 T/J 100 1,735 B 100 85 CENT Centratama Telekomunikasi Indonesia Tbk. 136 139 132 133 -3 4,521,800 605,500,000 280 851.200 133 T/J 75,600 132 B 1,070,700 86 CITA Cita Mineral Investindo Tbk. 2,350 0 0 2,350 0 0 0 0 8,527.469 2,340 J 1,700 2,190 B 10,000 87 CLAY Citra Putra Realty Tbk. 1,890 0 0 1,890 0 0 0 0 1,050.000 1,890 J 1,100 0 B 0 88 CLEO Sariguna Primatirta Tbk. 462 476 460 474 12 10,804,600 5,073,530,600 1,399 2,060.870 476 J 1,090,000 474 T/B 6,600 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,045 1,050 1,020 1,050 5 18,100 18,614,500 34 100.473 1,050 T/J 3,100 1,030 B 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. 304 314 306 306 2 4,700 1,463,000 5 154.417 312 J 1,700 306 T/B 400 93 CTBN Citra Tubindo Tbk. 2,190 0 0 2,190 0 0 0 0 1,830.338 0 J 0 2,040 B 100 94 CTRA Ciputra Development Tbk. 685 710 685 700 15 18,646,900 13,059,579,500 1,860 156.726 705 J 533,700 700 T/B 516,700 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. 1,615 1,620 1,610 1,620 5 13,900 22,455,000 21 3,251.576 1,620 T/J 800 1,615 B 700 97 DEWA Darma Henwa Tbk 50 50 50 50 0 140,300 7,015,000 7 16.496 50 T/J 334,358,700 0 B 0 98 DILD Intiland Development Tbk. 155 156 151 154 -1 13,587,700 2,093,002,200 7,118 26.836 154 T/J 446,900 153 B 26,000 99 DIVA Distribusi Voucher Nusantara Tbk. 2,180 2,260 2,180 2,260 80 250,500 559,369,000 46 76.610 2,280 J 50,000 2,260 T/B 600 100 DLTA Delta Djakarta Tbk. 3,990 4,000 3,990 4,000 10 41,800 166,970,000 31 23,910.574 4,000 T/J 183,300 3,990 B 3,300 101 DMAS Puradelta Lestari Tbk. 232 234 230 232 0 21,035,300 4,862,780,600 1,028 110.476 232 T/J 2,703,400 230 B 3,240,400 102 DMMX Digital Mediatama Maxima Tbk. 170 174 169 169 -1 1,284,600 220,098,300 231 73.478 170 J 51,500 169 T/B 55,200 103 DMND Diamond Food Indonesia Tbk. 890 890 885 885 -5 18,100 16,044,500 23 96.721 890 J 6,100 885 T/B 800 104 DNAR Bank Oke Indonesia Tbk. 250 250 234 234 -16 11,700 2,775,600 22 212.727 234 T/J 100 0 B 0 105 DNET Indoritel Makmur Internasional Tbk. 3,300 3,290 3,210 3,210 -90 16,200 52,020,000 23 2,819.772 3,280 J 1,000 3,210 T/B 300 106 DOID Delta Dunia Makmur Tbk. 238 242 234 236 -2 18,933,400 4,491,111,000 1,438 319.506 238 J 1,216,300 236 T/B 816,500 107 DSNG Dharma Satya Nusantara Tbk. 496 505 492 498 2 7,596,800 3,780,355,100 502 134.595 500 J 278,100 498 T/B 128,400 108 DSSA Dian Swastatika Sentosa Tbk 16,200 16,200 16,100 16,200 0 500 8,070,000 3 1,080.000 16,100 J 500 15,800 B 100 109 DUTI Duta Pertiwi Tbk 3,440 3,500 3,500 3,500 60 100 350,000 1 352.006 3,490 J 100 3,380 B 100 110 DVLA Darya-Varia Laboratoria Tbk. 2,590 2,600 2,540 2,580 -10 13,000 33,237,000 16 949.676 2,590 J 1,000 2,580 T/B 1,800 111 DWGL Dwi Guna Laksana Tbk. 210 210 200 210 0 6,100 1,221,000 3 140.000 210 T/J 4,100 200 B 4,500 112 ELSA Elnusa Tbk. 206 212 206 210 4 21,469,900 4,485,890,400 1,287 52.500 210 T/J 6,363,300 208 B 607,100 113 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. 7,450 0 0 7,450 0 0 0 0 1,034.722 7,250 J 500 6,975 B 200 115 EPMT Enseval Putera Megatrading Tbk. 1,865 1,910 1,850 1,850 -15 13,000 24,132,500 20 1,294.349 1,900 J 1,100 1,850 T/B 100 116 ERAA Erajaya Swasembada Tbk. 1,595 1,625 1,595 1,605 10 16,408,400 26,356,951,000 2,401 160.500 1,605 T/J 33,700 1,600 B 909,000 117 ESSA Surya Esa Perkasa Tbk. 138 148 138 140 2 6,675,800 958,573,400 700 260.654 141 J 10,000 140 T/B 343,600 118 EXCL XL Axiata Tbk. 2,200 2,240 2,190 2,200 0 17,913,200 39,648,661,000 2,572 111.652 2,210 J 83,800 2,200 T/B 76,100 119 FAST Fast Food Indonesia Tbk. 935 940 935 935 0 13,000 12,159,500 15 2,940.899 940 J 8,900 935 T/B 375,300 120 FASW Fajar Surya Wisesa Tbk. 6,700 7,000 7,000 7,000 300 100 700,000 1 1,604.180 7,000 T/J 400 6,700 B 500 121 FILM MD Pictures Tbk. 190 191 188 189 -1 565,700 106,881,600 149 90.000 190 J 241,600 189 T/B 36,800 122 FISH FKS Multi Agro Tbk. 2,400 2,700 2,700 2,700 300 100 270,000 1 2,160.000 2,700 T/J 100 2,650 B 100 123 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 0 J 0 370 B 300 124 FREN Smartfren Telecom Tbk. 83 85 82 84 1 94,193,900 7,848,737,300 2,473 4.667 84 T/J 10,491,000 83 B 4,777,000 125 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 126 GGRP Gunung Raja Paksi Tbk. 300 316 302 316 16 2,000 616,800 6 37.619 318 J 500 316 T/B 300 127 GIAA Garuda Indonesia (Persero) Tbk. 230 238 230 236 6 14,167,900 3,324,811,600 1,074 31.725 236 T/J 2,058,700 234 B 933,600 128 GJTL Gajah Tunggal Tbk. 454 464 454 456 2 1,844,500 844,779,600 462 89.524 456 T/J 37,900 454 B 191,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 80 78 79 1 1,190,000 93,790,600 138 19.750 79 T/J 46,200 78 B 176,000 130 GMTD Gowa Makassar Tourism Development Tbk. 17,800 17,800 17,800 17,800 0 100 1,780,000 1 3,095.652 17,800 T/J 100 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,255 1,255 1,245 1,255 0 233,800 292,248,000 124 97.665 1,255 T/J 21,200 1,250 B 74,500 132 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 3,300 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,270 3,270 3,180 3,260 -10 125,600 409,080,000 86 88.108 3,260 T/J 198,200 3,230 B 2,500 135 HERO Hero Supermarket Tbk. 795 815 800 800 5 18,900 15,121,500 8 1,669.867 800 T/J 3,600 795 B 17,200 136 HEXA Hexindo Adiperkasa Tbk. 3,000 3,090 3,000 3,070 70 279,100 851,907,000 295 939.815 3,070 T/J 1,500 3,060 B 6,800 137 HITS Humpuss Intermoda Transportasi Tbk. 575 625 535 535 -40 900 490,500 4 823.077 535 T/J 1,800 0 B 0 138 HOKI Buyung Poetra Sembada Tbk. 800 815 795 800 0 7,918,500 6,378,517,000 547 258.065 800 T/J 25,100 795 B 352,300 139 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. 191 191 189 191 0 2,083,200 396,401,000 205 63.667 191 T/J 172,900 190 B 67,700 141 HRUM Harum Energy Tbk. 1,590 1,620 1,580 1,600 10 1,096,400 1,752,557,000 264 30.769 1,605 J 65,400 1,600 T/B 136,000 142 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,900 J 100 8,100 B 18,500 143 IFII Indonesia Fibreboard Industry Tbk. 123 129 115 125 2 299,700 37,735,000 108 119.048 125 T/J 155,100 123 B 300 144 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 145 IMAS Indomobil Sukses Internasional Tbk. 695 705 690 700 5 1,906,900 1,333,622,000 349 98.523 705 J 195,700 700 T/B 361,500 146 IMJS Indomobil Multi Jasa Tbk. 242 246 240 240 -2 906,900 218,690,200 221 48.000 242 J 1,500 240 T/B 567,800 147 IMPC Impack Pratama Industri Tbk. 1,280 1,280 1,260 1,265 -15 644,800 820,861,500 84 332.895 1,265 T/J 21,000 1,260 B 85,000 148 INAF Indofarma Tbk. 3,140 3,160 3,100 3,110 -30 980,100 3,061,446,000 622 1,244.000 3,120 J 24,600 3,110 T/B 71,500 149 INCO Vale Indonesia Tbk. 3,500 3,730 3,560 3,690 190 23,629,000 86,025,076,000 5,697 1,506.122 3,700 J 371,500 3,690 T/B 147,900 150 INDR Indo-Rama Synthetics Tbk. 2,220 2,220 2,100 2,210 -10 7,000 14,920,000 10 297.647 2,210 T/J 300 2,110 B 100 151 INDS Indospring Tbk. 1,900 1,940 1,865 1,940 40 10,600 19,793,500 7 181.875 1,940 T/J 1,000 1,880 B 5,000 152 INDY Indika Energy Tbk. 930 935 905 925 -5 4,297,100 3,968,424,000 973 31.356 930 J 480,900 925 T/B 5,100 153 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,000 8,825 8,850 -50 2,224,200 19,763,587,500 1,854 456.028 8,875 J 78,200 8,850 T/B 11,900 154 INPP Indonesian Paradise Property Tbk. 690 0 0 690 0 0 0 0 657.143 690 J 1,100 655 B 2,000 155 INPS Indah Prakasa Sentosa Tbk. 1,375 1,415 1,375 1,375 0 405,300 564,368,500 240 498.188 1,400 J 3,000 1,370 B 100 156 INRU Toba Pulp Lestari Tbk. 980 980 980 980 0 7,000 6,860,000 1 9.949 990 J 3,100 955 B 300 157 INTP Indocement Tunggal Prakarsa Tbk. 10,875 10,950 10,725 10,775 -100 1,189,100 12,833,937,500 1,655 431.000 10,800 J 13,800 10,775 T/B 48,700 158 IPCM Jasa Armada Indonesia Tbk. 226 228 218 226 0 42,100 9,328,600 44 59.474 226 T/J 57,800 222 B 54,300 159 IPTV MNC Vision Networks Tbk. 294 294 290 292 -2 12,272,100 3,582,078,600 202 121.667 294 J 853,200 292 T/B 45,600 160 ISAT Indosat Tbk. 2,070 2,100 2,060 2,070 0 1,309,100 2,717,600,000 968 147.857 2,070 T/J 1,418,800 2,060 B 332,100 161 ITMG Indo Tambangraya Megah Tbk. 8,125 8,175 8,075 8,100 -25 1,262,600 10,238,182,500 1,502 57.857 8,125 J 4,500 8,100 T/B 73,400 162 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,200 J 800 5,775 B 100 163 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. 440 440 440 440 0 2,400 1,056,000 4 249.589 446 J 2,000 442 B 2,500 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 30,000 10,200,000 1 281.417 340 T/J 573,400 338 B 17,800 166 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,145 1,130 1,135 5 12,199,900 13,855,070,000 2,411 310.279 1,140 J 116,900 1,135 T/B 2,900 167 JRPT Jaya Real Property Tbk. 418 424 410 420 2 920,600 381,754,800 140 403.846 420 T/J 81,200 416 B 100,000 168 JSMR Jasa Marga (Persero) Tbk. 3,830 3,830 3,750 3,780 -50 6,356,900 24,097,967,000 2,559 222.903 3,780 T/J 291,200 3,770 B 35,400 169 JSPT Jakarta Setiabudi Internasional Tbk. 920 0 0 920 0 0 0 0 198.139 1,080 J 200 865 B 1,500 170 JTPE Jasuindo Tiga Perkasa Tbk. 885 890 880 890 5 1,458,700 1,292,924,000 46 1,977.778 890 T/J 10,800 880 B 124,900 171 KAEF Kimia Farma Tbk. 3,080 3,100 3,060 3,080 0 3,318,800 10,203,896,000 1,532 3,080.000 3,090 J 96,000 3,080 T/B 39,700 172 KBAG Karya Bersama Anugerah Tbk. 63 60 59 59 -4 49,801,300 2,938,570,700 1,321 59.000 59 T/J 85,701,400 0 B 0 173 KBLI KMI Wire & Cable Tbk. 312 318 308 312 0 1,379,500 433,242,400 187 37.911 314 J 26,000 312 T/B 183,700 174 KEEN Kencana Energi Lestari Tbk. 304 306 298 304 0 1,990,300 602,354,800 59 76.768 304 T/J 155,400 300 B 49,800 175 KEJU Mulia Boga Raya Tbk. 1,235 1,250 1,200 1,210 -25 868,100 1,073,098,000 169 161.333 1,215 J 49,500 1,210 T/B 9,300 176 KIJA Kawasan Industri Jababeka Tbk. 216 218 206 206 -10 41,279,800 8,626,640,000 2,384 7.147 206 T/J 138,100 204 B 3,076,300 177 KINO Kino Indonesia Tbk. 2,980 3,000 2,960 2,980 0 383,000 1,141,744,000 24 78.421 2,980 T/J 700 2,970 B 14,300 178 KMTR Kirana Megatara Tbk. 302 300 300 300 -2 1,000 300,000 1 65.502 302 J 800,000 300 T/B 1,000 179 KOTA DMS Propertindo Tbk. 500 498 466 498 -2 260,700 124,768,000 91 249.000 498 T/J 9,200 0 B 0 180 KPIG MNC Land Tbk. 104 105 103 104 0 652,500 67,852,000 25 223.786 104 T/J 538,400 103 B 629,600 181 KRAS Krakatau Steel (Persero) Tbk. 330 340 328 332 2 14,220,700 4,722,313,600 1,222 41.275 332 T/J 156,100 330 B 1,293,600 182 KREN Kresna Graha Investama Tbk. 112 116 105 105 -7 99,264,200 10,912,502,000 5,878 1,092.385 106 J 517,100 105 T/B 1,207,200 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,725 5,675 5,325 5,325 -400 300 1,632,500 2 88.017 5,325 T/J 1,500 0 B 0 184 LINK Link Net Tbk. 2,090 2,130 2,080 2,100 10 2,842,300 5,980,170,000 1,191 131.250 2,110 J 111,300 2,100 T/B 8,000 185 LPCK Lippo Cikarang Tbk 790 815 765 765 -25 2,226,500 1,758,473,500 561 86.251 785 J 5,000 765 T/B 1,387,100 186 LPKR Lippo Karawaci Tbk. 127 132 127 130 3 52,909,500 6,854,954,500 1,654 41.979 131 J 2,890,900 130 T/B 913,200 187 LPPF Matahari Department Store Tbk. 905 975 900 960 55 76,303,500 72,561,137,000 7,611 21.753 960 T/J 5,693,100 955 B 250,700 188 LSIP PP London Sumatra Indonesia Tbk. 920 945 920 940 20 31,139,400 29,040,211,500 2,355 242.581 945 J 1,862,300 940 T/B 1,751,500 189 MAIN Malindo Feedmill Tbk. 530 545 535 540 10 2,968,900 1,605,054,000 565 306.818 545 J 477,300 540 T/B 173,700 190 MAPA Map Aktif Adiperkasa Tbk. 2,000 2,040 2,020 2,040 40 300,700 611,540,000 220 97.143 2,040 T/J 700 2,030 B 13,000 191 MAPB MAP Boga Adiperkasa Tbk. 1,175 1,380 1,215 1,350 175 700 936,500 7 80.357 1,350 T/J 400 1,310 B 100 192 MAPI Mitra Adiperkasa Tbk. 590 615 585 605 15 11,713,000 7,095,845,500 835 970.874 610 J 420,000 605 T/B 36,500 193 MARK Mark Dynamics Indonesia Tbk. 845 860 845 855 10 3,455,300 2,945,922,000 687 1,710.000 855 T/J 31,100 850 B 11,600 194 MASA Multistrada Arah Sarana Tbk. 585 585 560 570 -15 5,500 3,122,500 19 405.290 585 J 2,000 565 B 2,000 195 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. 2,100 2,160 2,110 2,150 50 363,300 778,409,000 310 165.385 2,160 J 13,200 2,150 T/B 88,100 197 MCAS M Cash Integrasi Tbk. 1,970 2,000 1,960 2,000 30 715,300 1,416,859,500 220 144.404 2,010 J 53,700 2,000 T/B 1,097,300 198 MCOR Bank China Construction Bank Indonesia Tbk. 112 115 113 113 1 808,100 91,665,600 90 101.353 114 J 182,400 113 T/B 34,400 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,730,600 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,745 1,775 1,740 1,770 25 86,696,300 152,278,370,500 7,535 461.548 1,770 T/J 4,577,100 1,765 B 346,000 201 MEDC Medco Energi Internasional Tbk. 346 362 348 354 8 156,980,100 55,921,049,600 6,975 735.126 356 J 4,075,200 354 T/B 2,106,000 202 MEGA Bank Mega Tbk. 7,200 0 0 7,200 0 0 0 0 5,248.272 7,075 J 100 6,850 B 1,000 203 MERK Merck Tbk. 3,140 3,190 3,140 3,190 50 84,200 267,589,000 64 8,410.895 3,190 T/J 300 3,170 B 600 204 META Nusantara Infrastructure Tbk. 104 105 104 105 1 290,500 30,352,500 16 31.811 105 T/J 9,500 104 B 167,800 205 MFIN Mandala Multifinance Tbk. 1,140 0 0 1,140 0 0 0 0 1,169.231 1,125 J 200,100 1,070 B 100 206 MGRO Mahkota Group Tbk. 800 805 795 800 0 1,973,500 1,577,656,500 400 355.556 800 T/J 50,100 795 B 12,900 207 MIDI Midi Utama Indonesia Tbk. 1,390 1,385 1,385 1,385 -5 100 138,500 1 503.636 1,390 J 1,900 1,295 B 100 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,520 2,560 2,480 2,510 -10 22,084,300 55,406,631,000 1,597 147.779 2,520 J 26,900 2,510 T/B 2,100 209 MKPI Metropolitan Kentjana Tbk. 20,700 20,725 20,700 20,700 0 1,200 24,842,500 6 985.714 20,700 T/J 200 20,300 B 200 210 MLBI Multi Bintang Indonesia Tbk. 8,550 8,975 8,725 8,975 425 5,000 44,215,000 22 57,165.605 9,000 J 2,100 8,975 T/B 6,800 211 MLPT Multipolar Technology Tbk. 595 610 590 600 5 30,900 18,427,000 35 125.000 600 T/J 2,300 595 B 900 212 MMLP Mega Manunggal Property Tbk. 272 276 272 274 2 3,341,900 913,527,200 204 46.838 274 T/J 5,899,800 272 B 6,645,200 213 MNCN Media Nusantara Citra Tbk. 785 795 780 790 5 64,415,600 50,774,098,500 7,351 87.778 790 T/J 1,627,400 785 B 3,378,900 214 MOLI Madusari Murni Indah Tbk. 895 895 895 895 0 10,300 9,218,500 3 154.310 895 T/J 248,900 880 B 100 215 MPMX Mitra Pinasthika Mustika Tbk. 384 388 378 382 -2 6,518,900 2,484,007,800 1,051 25.467 382 T/J 44,500 380 B 182,900 216 MPRO Maha Properti Indonesia Tbk. 820 0 0 820 0 0 0 0 745.455 800 J 1,700 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,760 4,800 4,700 4,700 -60 600 2,837,000 3 426.310 4,680 J 800 4,440 B 100 218 MSIN MNC Studios International Tbk. 300 298 294 298 -2 474,500 141,028,400 139 59.600 298 T/J 69,400 296 B 52,700 219 MSKY MNC Sky Vision Tbk. 815 825 780 820 5 17,500 14,250,500 35 53.947 820 T/J 12,100 790 B 20,000 220 MTDL Metrodata Electronics Tbk. 1,605 1,615 1,595 1,610 5 1,524,500 2,440,258,500 490 2,898.394 1,610 T/J 21,500 1,605 B 61,800 221 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 200 10,000 2 1.266 50 T/J 614,271,700 0 B 0 222 MTLA Metropolitan Land Tbk. 420 0 0 420 0 0 0 0 176.581 440 J 5,300 0 B 0 223 MYOH Samindo Resources Tbk. 1,100 1,115 1,100 1,115 15 65,100 72,063,000 22 132.805 1,115 T/J 30,000 1,100 B 19,400 224 MYOR Mayora Indah Tbk. 2,450 2,470 2,420 2,430 -20 1,146,900 2,784,456,000 527 12,156.078 2,430 T/J 161,100 2,420 B 13,000 225 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. 472 476 468 472 0 135,324,300 63,935,647,800 2,749 458.252 472 T/J 35,100 470 B 224,600 228 NFCX NFC Indonesia Tbk. 1,880 1,850 1,800 1,800 -80 25,800 46,940,000 6 97.297 1,850 J 10,000 0 B 0 229 NIKL Pelat Timah Nusantara Tbk. 705 725 700 720 15 1,522,400 1,088,936,500 429 221.538 720 T/J 143,600 715 B 11,200 230 NIRO City Retail Developments Tbk. 150 150 146 150 0 282,600 42,069,600 11 142.857 155 J 50,000 144 B 2,100 231 NISP Bank OCBC NISP Tbk. 735 740 730 730 -5 115,900 85,710,500 28 884.591 735 J 400 730 T/B 13,600 232 NOBU Bank Nationalnobu Tbk. 855 855 845 855 0 600 512,000 2 228.000 855 T/J 700 850 B 1,000 233 PALM Provident Agro Tbk. 274 278 274 278 4 211,600 57,995,800 15 75.983 276 J 100 262 B 1,700 234 PBID Panca Budi Idaman Tbk. 875 890 870 875 0 262,500 229,706,000 43 102.941 875 T/J 2,000 870 B 54,000 235 PBRX Pan Brothers Tbk. 226 236 224 226 0 6,300 1,431,200 29 400.000 226 T/J 126,500 224 B 500 236 PBSA Paramita Bangun Sarana Tbk. 550 600 520 595 45 11,650,800 6,407,942,500 13 49.583 595 T/J 2,100 515 B 300 237 PGAS Perusahaan Gas Negara Tbk. 980 985 970 980 0 60,133,400 58,914,265,000 5,124 326.667 985 J 4,875,200 980 T/B 2,746,100 238 PGUN Pradiksi Gunatama Tbk. 260 260 260 260 0 700 182,000 2 226.087 264 J 200 256 B 1,000 239 PLIN Plaza Indonesia Realty Tbk. 2,600 2,600 2,600 2,600 0 500 1,300,000 1 1,078.883 2,600 T/J 9,400 2,500 B 200 240 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 40,000 5,000,000 1 100.000 130 J 64,900 125 T/B 70,100 241 PNBN Bank Pan Indonesia Tbk 785 810 790 800 15 11,756,300 9,421,778,500 1,055 1,332.001 805 J 1,238,100 800 T/B 305,200 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 18,700 935,000 14 50.000 50 T/J 18,105,300 0 B 0 243 PNIN Paninvest Tbk. 700 705 690 705 5 51,700 36,177,000 34 749.681 705 T/J 27,100 700 B 1,000 244 PNLF Panin Financial Tbk. 193 196 189 190 -3 28,264,500 5,389,098,300 1,025 205.361 191 J 186,400 190 T/B 1,362,400 245 POLI Pollux Investasi Internasional Tbk. 995 1,045 985 995 0 4,600 4,595,000 17 60.856 995 T/J 1,500 985 B 2,000 246 POLL Pollux Properti Indonesia Tbk. 7,800 7,275 7,275 7,275 -525 2,000 14,550,000 8 1,182.927 7,275 T/J 25,000 0 B 0 247 PORT Nusantara Pelabuhan Handal Tbk. 496 496 464 464 -32 3,100 1,449,400 7 86.729 464 T/J 12,400 0 B 0 248 POWR Cikarang Listrindo Tbk. 585 610 585 600 15 6,067,700 3,644,548,000 839 40.000 605 J 475,500 600 T/B 144,100 249 PPRE PP Presisi Tbk. 144 194 144 194 50 203,754,500 37,628,887,300 12,481 45.116 0 J 0 194 T/B 5,736,300 250 PPRO PP Properti Tbk. 50 50 50 50 0 4,227,600 211,380,000 139 108.108 50 T/J 107,859,800 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,820 2,850 2,820 2,830 10 106,400 302,347,000 48 43.538 2,860 J 300 2,820 B 2,200 252 PRIM Royal Prima Tbk. 260 260 246 252 -8 5,200 1,290,600 13 50.400 252 T/J 99,800 246 B 400 253 PSAB J Resources Asia Pasifik Tbk. 220 228 220 224 4 42,226,900 9,482,863,200 2,032 726.730 224 T/J 610,400 222 B 2,761,900 254 PSGO Palma Serasih Tbk. 110 110 103 110 0 98,900 10,382,500 51 104.762 110 T/J 75,100 108 B 25,000 255 PTBA Bukit Asam Tbk. 1,990 2,010 1,980 1,985 -5 11,386,800 22,645,179,500 3,488 1,726.087 1,985 T/J 790,700 1,980 B 2,152,100 256 PTPP PP (Persero) Tbk. 865 900 855 895 30 47,810,200 42,441,127,000 3,629 168.233 900 J 1,546,700 895 T/B 443,700 257 PTPW Pratama Widya Tbk. 1,385 1,415 1,385 1,400 15 1,125,300 1,572,218,500 570 215.385 1,400 T/J 2,400 1,395 B 12,200 258 PTRO Petrosea Tbk. 1,675 1,700 1,675 1,685 10 203,500 343,590,000 179 1,348.000 1,690 J 8,300 1,685 T/B 8,500 259 PTSN Sat Nusapersada Tbk 212 226 210 218 6 7,928,400 1,743,930,800 959 112.759 218 T/J 68,900 216 B 26,800 260 PWON Pakuwon Jati Tbk. 370 386 368 382 12 198,584,700 75,345,189,800 8,139 1,472.686 384 J 3,888,100 382 T/B 8,443,600 261 PZZA Sarimelati Kencana Tbk. 580 610 585 595 15 629,100 375,336,500 245 54.091 600 J 43,400 595 T/B 3,300 262 RALS Ramayana Lestari Sentosa Tbk. 560 580 550 570 10 15,807,800 8,962,468,000 2,161 356.250 575 J 1,279,100 570 T/B 265,400 263 RDTX Roda Vivatex Tbk 5,900 5,900 5,900 5,900 0 100 590,000 1 310.822 6,150 J 4,000 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. 442 446 438 444 2 414,900 183,639,400 114 272.393 444 T/J 26,800 442 B 200 266 RMBA Bentoel Internasional Investama Tbk. 356 356 334 350 -6 55,300 19,225,200 33 2,738.654 350 T/J 50,000 340 B 100 267 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,250 1,220 1,230 -5 10,568,900 12,900,133,000 57 482.353 1,240 J 3,900 1,230 T/B 1,460,400 268 SAMF Saraswanti Anugerah Makmur Tbk. 382 386 382 382 0 1,700 649,800 8 318.333 382 T/J 100 380 B 4,600 269 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 300 645,000 1 860.000 2,270 J 19,100 2,150 T/B 300 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,025 10,200 10,200 10,200 175 800 8,160,000 1 6,580.645 10,200 T/J 7,900 10,000 B 100 271 SCMA Surya Citra Media Tbk. 1,240 1,260 1,235 1,255 15 6,498,800 8,072,928,000 1,162 567.737 1,255 T/J 91,600 1,245 B 13,300 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 810 810 0 2,500 2,025,000 5 905.990 810 T/J 15,500 755 B 500 273 SFAN Surya Fajar Capital Tbk. 970 980 960 980 10 1,038,900 1,007,369,000 143 521.277 980 T/J 8,700 975 B 800 274 SGRO Sampoerna Agro Tbk. 1,490 1,500 1,445 1,500 10 1,009,800 1,473,865,000 152 64.103 1,505 J 5,100 1,500 T/B 7,900 275 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 100 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 575 575 565 570 -5 395,800 226,021,000 74 407.143 570 T/J 6,500 565 B 80,100 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 790 770 785 0 13,429,900 10,497,567,000 4,048 271.598 790 J 962,500 785 T/B 365,400 278 SILO Siloam International Hospitals Tbk. 4,870 4,940 4,850 4,900 30 87,200 426,414,000 121 55.651 4,920 J 1,100 4,900 T/B 6,000 279 SIMP Salim Ivomas Pratama Tbk. 304 316 304 314 10 11,803,100 3,675,185,200 1,010 28.545 314 T/J 7,800 312 B 756,600 280 SIPD Sreeya Sewu Indonesia Tbk. 1,125 1,150 1,120 1,150 25 1,400 1,577,000 10 1.278 1,195 J 1,100 1,120 B 3,900 281 SKLT Sekar Laut Tbk. 1,400 0 0 1,400 0 0 0 0 117.210 1,745 J 100 1,375 B 2,000 282 SLIS Gaya Abadi Sempurna Tbk. 4,900 4,940 4,860 4,860 -40 112,700 552,146,000 28 4,226.087 4,950 J 900 4,870 B 200 283 SMAR Smart Tbk. 2,830 2,830 2,830 2,830 0 1,000 2,830,000 7 935.043 2,830 T/J 5,400 2,820 B 300 284 SMBR Semen Baturaja (Persero) Tbk. 488 494 482 486 -2 10,158,600 4,943,471,600 1,120 86.786 488 J 344,800 486 T/B 119,000 285 SMCB Solusi Bangun Indonesia Tbk. 995 1,020 985 990 -5 11,300 11,146,000 16 1,195.652 995 J 500 990 T/B 9,300 286 SMRA Summarecon Agung Tbk. 590 600 580 590 0 25,374,700 15,006,279,000 1,922 969.438 590 T/J 2,414,100 585 B 1,618,300 287 SMSM Selamat Sempurna Tbk. 1,260 1,295 1,250 1,295 35 3,135,300 4,019,048,000 1,494 3,458.960 1,295 T/J 99,700 1,285 B 6,000 288 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. 400 410 390 398 -2 805,800 322,929,400 122 34.310 400 J 83,100 398 T/B 12,600 290 SQMI Wilton Makmur Indonesia Tbk. 166 171 166 169 3 25,056,400 4,225,679,700 2,031 96.035 169 T/J 35,300 168 B 14,300 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 0 0 133 0 0 0 0 141.941 133 J 10,200 125 B 200 292 SRIL Sri Rejeki Isman Tbk. 200 204 200 202 2 12,891,200 2,602,526,800 829 84.167 204 J 2,779,700 202 T/B 499,600 293 SRTG Saratoga Investama Sedaya Tbk. 3,270 3,350 3,250 3,310 40 147,100 485,386,000 99 60.182 3,310 T/J 13,600 3,300 B 7,700 294 SSIA Surya Semesta Internusa Tbk. 444 448 438 442 -2 20,934,200 9,280,222,800 1,946 181.333 442 T/J 1,438,000 440 B 299,100 295 SSMS Sawit Sumbermas Sarana Tbk. 805 810 795 800 -5 29,900 23,953,500 29 119.403 810 J 28,100 800 T/B 15,400 296 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,900 J 100 6,650 B 18,500 297 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. 3,800 3,550 3,550 3,550 -250 100 355,000 1 109.030 3,810 J 100 0 B 0 299 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. 56 56 53 53 -3 12,777,900 678,732,700 586 484.239 53 T/J 1,354,100 0 B 0 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 200 10,000 2 47.170 50 T/J 76,747,700 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,335 1,345 1,330 1,335 0 55,660,200 74,306,790,000 2,508 329.630 1,340 J 51,400 1,335 T/B 347,600 303 TBLA Tunas Baru Lampung Tbk. 740 770 740 765 25 2,137,000 1,608,317,000 477 174.200 770 J 201,200 765 T/B 44,000 304 TCID Mandom Indonesia Tbk. 6,625 6,625 6,400 6,400 -225 2,800 17,942,500 10 627.746 6,400 T/J 400 6,375 B 10,100 305 TCPI Transcoal Pacific Tbk. 5,450 5,625 5,450 5,550 100 9,232,400 50,998,020,000 7,772 4,021.739 5,575 J 5,000 5,550 T/B 1,300 306 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 0 J 0 0 B 0 307 TFCO Tifico Fiber Indonesia Tbk. 510 0 0 510 0 0 0 0 115.573 500 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 7,800 B 100 309 TINS Timah Tbk. 710 740 710 735 25 28,313,800 20,642,347,000 2,425 375.581 740 J 1,004,700 735 T/B 179,900 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 5,975 6,150 5,975 6,050 75 2,334,000 14,153,442,500 1,958 374.061 6,075 J 96,700 6,050 T/B 17,100 311 TOBA TBS Energi Utama Tbk. 400 400 384 396 -4 144,000 57,192,600 12 83.565 396 T/J 20,000 386 B 3,800 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 30,700 1,535,000 10 80.475 50 T/J 182,997,100 0 B 0 313 TOTL Total Bangun Persada Tbk. 276 306 276 290 14 13,585,200 3,982,386,600 1,773 104.232 292 J 126,500 290 T/B 327,900 314 TOTO Surya Toto Indonesia Tbk. 210 218 210 210 0 26,500 5,695,400 15 681.221 212 J 1,900 210 T/B 3,000 315 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 316 TRIN Perintis Triniti Properti Tbk. 222 228 222 224 2 6,190,900 1,385,634,000 491 112.000 224 T/J 107,600 222 B 152,400 317 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 318 TRST Trias Sentosa Tbk. 396 396 388 396 0 21,100 8,187,600 4 236.220 396 T/J 18,300 388 B 31,700 319 TSPC Tempo Scan Pacific Tbk. 1,275 1,280 1,265 1,275 0 184,500 234,819,500 89 227.451 1,275 T/J 26,200 1,270 B 500 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,395 1,420 1,365 1,400 5 14,700 20,177,500 16 36.364 1,410 J 15,000 1,375 B 100 321 TURI Tunas Ridean Tbk. 1,340 0 0 1,340 0 0 0 0 2,977.778 1,340 J 6,500 1,265 B 1,000 322 UCID Uni-Charm Indonesia Tbk. 1,460 1,485 1,460 1,470 10 21,800 32,040,000 25 98.000 1,470 T/J 5,400 1,460 B 16,900 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,740 1,750 1,735 1,740 0 157,400 274,537,000 232 3,373.662 1,740 T/J 500 1,735 B 26,600 324 UNIC Unggul Indah Cahaya Tbk. 3,980 4,150 4,000 4,150 170 300 1,220,000 3 153.700 4,090 J 100 3,790 B 100 325 URBN Urban Jakarta Propertindo Tbk. 1,300 1,300 1,300 1,300 0 100 130,000 1 108.333 1,300 T/J 27,600 1,295 B 400 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 178 190 175 182 4 134,026,400 24,811,933,100 5,341 62.759 183 J 388,100 182 T/B 5,388,800 327 WIKA Wijaya Karya (Persero) Tbk. 1,160 1,215 1,160 1,215 55 27,027,700 32,343,710,500 4,171 312.297 1,215 T/J 757,600 1,210 B 89,400 328 WOOD Integra Indocabinet Tbk. 394 402 388 396 2 18,198,800 7,181,749,800 1,147 152.308 396 T/J 40,300 394 B 803,600 329 WSBP Waskita Beton Precast Tbk. 148 166 148 163 15 357,319,900 57,293,607,500 11,889 33.265 164 J 2,532,300 163 T/B 991,700 330 WSKT Waskita Karya (Persero) Tbk. 545 585 545 585 40 58,359,900 33,284,410,000 4,218 157.895 590 J 1,099,800 585 T/B 244,200 331 WTON Wijaya Karya Beton Tbk. 234 254 228 248 14 68,184,500 16,790,466,600 3,316 42.034 248 T/J 235,400 246 B 374,200 332 ZINC Kapuas Prima Coal Tbk. 121 122 120 121 0 265,460,100 32,229,345,500 3,374 431.357 122 J 21,033,000 121 T/B 3,370,400 Total 4,830,463,000 2,598,078,942,800 304,709 3,851,838,600 163,265,900 Jakarta, 09 October 2020 Trading Division