List of Securities Quotation: IDX SMC Composite Date: Monday, 12 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. 10,925 11,150 10,950 11,100 175 1,935,200 21,450,192,500 1,558 901.736 11,100 T/J 69,500 11,075 B 1,300 2 ABDA Asuransi Bina Dana Arta Tbk. 6,500 0 0 6,500 0 0 0 0 1,483.954 6,500 J 800,000 0 B 0 3 ABMM ABM Investama Tbk. 855 855 825 855 0 400 336,000 2 22.800 855 T/J 3,900 830 B 500 4 ACES Ace Hardware Indonesia Tbk. 1,550 1,600 1,540 1,590 40 6,982,400 11,011,605,000 1,990 1,939.024 1,595 J 307,400 1,590 T/B 403,500 5 ADHI Adhi Karya (Persero) Tbk. 555 575 550 565 10 12,253,800 6,943,203,500 1,504 443.718 570 J 411,900 565 T/B 2,741,300 6 ADMF Adira Dinamika Multi Finance Tbk. 7,575 7,575 7,500 7,550 -25 43,700 330,472,500 58 324.731 7,575 J 17,400 7,525 B 200 7 ADRO Adaro Energy Tbk. 1,115 1,130 1,110 1,110 -5 54,683,000 61,038,707,000 7,218 100.909 1,115 J 270,200 1,110 T/B 13,448,300 8 AGII Aneka Gas Industri Tbk. 505 515 500 510 5 1,348,700 687,215,000 105 46.364 510 T/J 107,500 505 B 58,100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 328 348 330 344 16 113,910,500 38,889,383,600 5,949 562.018 344 T/J 3,574,100 342 B 731,000 10 AGRS Bank IBK Indonesia Tbk. 179 184 178 180 1 226,500 41,265,900 38 163.636 180 T/J 3,500 175 B 1,000 11 AKRA AKR Corporindo Tbk. 2,620 2,670 2,620 2,640 20 14,094,400 37,308,290,000 1,665 2,104.072 2,640 T/J 479,200 2,630 B 76,300 12 AMAG Asuransi Multi Artha Guna Tbk. 195 197 194 196 1 57,300 11,128,300 16 186.667 196 T/J 1,000 195 B 100 13 AMAR Bank Amar Indonesia Tbk. 294 304 294 300 6 112,200 33,494,400 43 172.414 304 J 11,900 298 B 13,700 14 AMFG Asahimas Flat Glass Tbk. 2,490 2,540 2,500 2,500 10 24,800 62,004,000 5 102.041 2,500 T/J 192,500 2,360 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,060 2,160 2,050 2,080 20 26,000 54,913,000 29 109.474 2,090 J 700 2,080 T/B 17,200 16 AMRT Sumber Alfaria Trijaya Tbk. 675 680 675 675 0 147,100 99,656,500 236 1,722.422 680 J 500 675 T/B 42,700 17 ANJT Austindo Nusantara Jaya Tbk. 480 480 480 480 0 1,000 480,000 4 40.000 540 J 900 484 B 400 18 ANTM Aneka Tambang Tbk. 765 790 765 780 15 108,451,600 84,469,803,500 7,828 514.274 780 T/J 2,373,500 775 B 12,969,200 19 APIC Pacific Strategic Financial Tbk. 895 925 895 910 15 37,538,700 33,761,896,000 1,973 967.920 910 T/J 18,100 905 B 148,000 20 APLN Agung Podomoro Land Tbk. 102 106 102 103 1 52,947,200 5,494,422,700 2,271 28.219 104 J 2,015,600 103 T/B 1,510,600 21 ARII Atlas Resources Tbk. 440 0 0 440 0 0 0 0 29.333 438 J 22,000 410 B 400 22 ARNA Arwana Citramulia Tbk. 456 460 450 458 2 2,525,100 1,146,779,000 127 3,112.893 460 J 20,100 458 T/B 2,000 23 ARTO Bank Jago Tbk. 2,800 2,800 2,780 2,780 -20 18,000 50,126,000 18 14,010.684 2,780 T/J 24,000 2,750 B 7,700 24 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,050 1,045 1,050 0 10,500 10,989,000 15 1,944.444 1,050 T/J 1,100 1,035 B 1,500 25 ASRI Alam Sutera Realty Tbk. 115 121 116 117 2 132,957,300 15,723,841,600 4,197 111.429 118 J 3,140,300 117 T/B 1,805,100 26 ASSA Adi Sarana Armada Tbk. 505 510 500 505 0 6,242,400 3,161,485,500 392 129.487 505 T/J 102,500 500 B 706,100 27 ATIC Anabatic Technologies Tbk. 560 645 645 645 85 100 64,500 1 92.143 640 J 2,700 570 B 100 28 AUTO Astra Otoparts Tbk. 855 865 850 850 -5 465,700 397,804,000 214 768.744 855 J 322,200 850 T/B 51,500 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 73,000 3,650,000 196 57.388 50 T/J 23,370,600 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 2,600 1,034,800 4 293.435 410 J 10,000 398 T/B 29,800 31 BALI Bali Towerindo Sentra Tbk. 950 0 0 950 0 0 0 0 1,187.500 945 J 1,100 890 B 500 32 BBKP Bank Bukopin Tbk. 214 266 216 250 36 1,327,498,100 326,768,783,400 35,955 74.966 250 T/J 372,700 248 B 4,586,100 33 BBMD Bank Mestika Dharma Tbk. 1,575 1,580 1,545 1,575 0 79,300 123,082,500 32 114.130 1,570 J 100 1,485 B 500 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,230 1,285 1,240 1,260 30 59,895,400 75,496,000,000 5,523 164.348 1,260 T/J 309,500 1,255 B 1,743,700 35 BBYB Bank Neo Commerce Tbk. 274 272 268 272 -2 558,300 150,746,600 17 276.929 272 T/J 116,900 270 B 2,400 36 BCAP MNC Kapital Indonesia Tbk. 118 118 116 117 -1 1,139,500 133,238,900 84 331.802 117 T/J 174,200 116 B 322,400 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 16,000 38 BDMN Bank Danamon Indonesia Tbk. 2,280 2,340 2,280 2,280 0 3,241,000 7,467,115,000 597 1.287 2,300 J 29,600 2,280 T/B 174,100 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 66,900 3,345,000 47 217.306 50 T/J 1,549,299,100 0 B 0 40 BELL Trisula Textile Industries Tbk. 158 160 158 159 1 3,913,600 621,190,600 328 530.000 159 T/J 300 158 B 174,300 41 BEST Bekasi Fajar Industrial Estate Tbk. 173 176 171 172 -1 53,225,000 9,196,004,400 3,148 101.176 173 J 4,444,300 172 T/B 395,900 42 BFIN BFI Finance Indonesia Tbk. 404 412 380 394 -10 41,050,000 16,152,994,200 3,522 2,019.063 394 T/J 1,302,700 392 B 251,900 43 BHAT Bhakti Multi Artha Tbk. 478 484 476 476 -2 155,858,400 74,690,406,400 2,160 462.136 480 J 367,200 476 T/B 48,100 44 BHIT MNC Investama Tbk. 50 50 50 50 0 74,600 3,730,000 7 146.220 50 T/J 64,831,000 0 B 0 45 BINA Bank Ina Perdana Tbk. 790 795 780 795 5 1,357,700 1,064,716,500 59 449.163 795 T/J 59,700 780 B 13,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 600 30,000 3 35.714 50 T/J 69,307,200 0 B 0 47 BIRD Blue Bird Tbk. 860 910 870 880 20 2,993,600 2,647,410,000 774 13.538 890 J 1,000 880 T/B 243,800 48 BISI BISI International Tbk. 910 915 900 905 -5 299,600 270,953,000 64 452.500 905 T/J 62,800 895 B 12,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 915 945 920 930 15 9,990,100 9,313,216,000 1,485 155.000 930 T/J 1,800 925 B 385,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 550 530 540 -5 39,877,500 21,447,992,000 4,533 125.581 540 T/J 126,500 535 B 3,211,000 51 BKSL Sentul City Tbk. 50 50 50 50 0 1,151,900 57,595,000 26 3.455 50 T/J 323,592,100 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 72 81 72 72 0 160,100 12,121,800 111 165.213 73 J 15,500 72 T/B 8,200 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 300 15,000 1 0.658 50 T/J 135,672,300 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,860 J 100 3,130 B 100 55 BMAS Bank Maspion Indonesia Tbk. 294 292 274 278 -16 41,000 11,497,400 27 86.875 278 T/J 700 276 B 100 56 BMTR Global Mediacom Tbk. 226 240 226 232 6 262,812,200 61,196,367,200 7,824 188.833 234 J 6,966,300 232 T/B 1,557,500 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 13,500 675,000 10 0.172 50 T/J 85,906,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 755 790 755 765 10 9,210,500 7,106,715,000 1,443 5.648 765 T/J 44,200 760 B 260,200 59 BNII Bank Maybank Indonesia Tbk. 214 246 214 226 12 69,729,400 16,154,192,600 5,261 2.693 226 T/J 274,100 224 B 787,000 60 BNLI Bank Permata Tbk. 1,975 2,460 2,050 2,460 485 7,917,500 19,188,752,000 1,955 26.784 0 J 0 2,460 T/B 13,649,600 61 BOGA Bintang Oto Global Tbk. 1,385 1,400 1,380 1,395 10 107,704,700 149,873,351,000 3,315 1,354.369 1,395 T/J 128,200 1,390 B 98,000 62 BOLT Garuda Metalindo Tbk. 535 550 498 510 -25 1,100 563,800 4 92.727 625 J 100 510 T/B 23,400 63 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 23,600 1,150 B 41,000 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. 4,190 5,225 5,000 5,225 1,035 800 4,135,000 4 203.351 0 J 0 5,225 T/B 1,200 66 BRIS Bank BRIsyariah Tbk. 855 910 860 900 45 301,368,800 269,612,069,500 20,944 176.471 905 J 12,999,400 900 T/B 5,280,900 67 BRMS Bumi Resources Minerals Tbk. 53 53 51 52 -1 41,902,400 2,180,183,900 689 8.189 53 J 13,456,400 52 T/B 1,190,000 68 BSDE Bumi Serpong Damai Tbk. 780 810 790 795 15 78,909,500 63,272,855,000 4,244 155.728 795 T/J 3,400,100 790 B 2,390,100 69 BSIM Bank Sinarmas Tbk. 478 498 478 478 0 17,900 8,558,400 16 326.015 478 T/J 65,800 454 B 10,300 70 BSSR Baramulti Suksessarana Tbk. 1,400 1,400 1,400 1,400 0 6,200 8,680,000 15 71.795 1,410 J 300 1,400 T/B 2,400 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 1,400 70,000 3 383.083 50 T/J 8,520,300 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 2,290 2,230 2,290 60 156,700 352,543,000 79 443.316 2,280 J 7,900 2,250 B 8,800 75 BTPS Bank BTPN Syariah Tbk. 3,420 3,600 3,470 3,590 170 15,972,100 56,599,617,000 3,980 368.205 3,590 T/J 587,400 3,580 B 43,100 76 BUKK Bukaka Teknik Utama Tbk. 710 740 665 700 -10 35,800 25,289,500 18 118.644 710 J 6,900 700 T/B 3,800 77 BULL Buana Lintas Lautan Tbk. 316 320 314 316 0 187,331,900 59,354,075,000 4,042 30.902 318 J 878,100 316 T/B 4,605,500 78 BUMI Bumi Resources Tbk. 50 51 50 50 0 21,524,600 1,076,240,100 453 2.902 50 T/J 34,940,300 0 B 0 79 BWPT Eagle High Plantations Tbk. 95 97 94 96 1 67,400,000 6,447,692,800 1,735 20.996 97 J 6,591,500 96 T/B 340,400 80 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,575 J 200 11,750 B 100 81 CAMP Campina Ice Cream Industry Tbk. 270 276 254 272 2 1,646,400 446,475,800 378 82.424 272 T/J 94,600 270 B 1,000 82 CARE Metro Healthcare Indonesia Tbk. 346 354 344 348 2 163,596,100 57,216,687,000 1,570 337.864 350 J 123,000 348 T/B 156,800 83 CASA Capital Financial Indonesia Tbk. 386 386 386 386 0 10,000 3,860,000 9 705.190 400 J 18,400 386 T/B 6,900 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,750 1,765 1,735 1,735 -15 18,100 31,810,500 50 358.471 1,760 J 2,700 1,745 B 2,600 85 CENT Centratama Telekomunikasi Indonesia Tbk. 133 137 132 135 2 7,969,100 1,078,032,400 567 864.000 136 J 359,900 135 T/B 1,379,900 86 CITA Cita Mineral Investindo Tbk. 2,350 2,200 2,200 2,200 -150 500 1,100,000 2 7,983.163 2,200 T/J 2,000 0 B 0 87 CLAY Citra Putra Realty Tbk. 1,890 0 0 1,890 0 0 0 0 1,050.000 1,865 J 1,200 0 B 0 88 CLEO Sariguna Primatirta Tbk. 474 478 470 472 -2 6,764,000 3,209,583,400 958 2,052.174 472 T/J 14,900 470 B 599,900 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,050 1,090 1,040 1,065 15 29,100 30,618,000 36 101.908 1,060 J 1,500 1,040 B 10,100 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 50 50 50 0 1,301,100 65,055,000 26 45.455 50 T/J 327,074,900 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 306 318 306 312 6 212,900 67,387,800 21 157.445 318 J 2,000 312 T/B 20,000 93 CTBN Citra Tubindo Tbk. 2,190 2,730 2,730 2,730 540 100 273,000 1 2,281.655 0 J 0 2,250 B 500 94 CTRA Ciputra Development Tbk. 700 730 715 720 20 26,208,700 18,864,743,000 2,292 161.204 725 J 4,905,800 720 T/B 36,500 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. 1,620 1,630 1,620 1,630 10 13,000 21,161,500 29 3,271.647 1,630 T/J 1,800 1,625 B 1,800 97 DEWA Darma Henwa Tbk 50 50 50 50 0 200 10,000 2 16.496 50 T/J 288,491,100 0 B 0 98 DILD Intiland Development Tbk. 154 158 154 156 2 12,575,100 1,953,519,000 1,571 27.184 156 T/J 166,600 155 B 1,479,200 99 DIVA Distribusi Voucher Nusantara Tbk. 2,260 2,340 2,280 2,280 20 31,400 71,706,000 15 77.288 2,280 T/J 2,400 2,270 B 300 100 DLTA Delta Djakarta Tbk. 4,000 4,000 3,980 4,000 0 65,400 261,416,000 94 23,910.574 4,010 J 100 3,990 B 30,000 101 DMAS Puradelta Lestari Tbk. 232 238 230 232 0 37,067,200 8,611,255,000 1,402 110.476 234 J 4,307,000 232 T/B 83,000 102 DMMX Digital Mediatama Maxima Tbk. 169 174 168 168 -1 2,907,600 492,749,700 449 73.043 170 J 97,000 168 T/B 248,600 103 DMND Diamond Food Indonesia Tbk. 885 890 880 890 5 5,800 5,140,500 18 97.268 890 T/J 1,800 885 B 2,300 104 DNAR Bank Oke Indonesia Tbk. 234 240 220 238 4 7,600 1,801,000 15 216.364 234 J 300 226 B 300 105 DNET Indoritel Makmur Internasional Tbk. 3,210 3,370 3,170 3,370 160 9,600 30,522,000 11 2,960.321 3,370 T/J 3,000 3,350 B 1,000 106 DOID Delta Dunia Makmur Tbk. 236 242 236 236 0 17,328,200 4,134,543,400 1,206 319.506 238 J 1,083,100 236 T/B 1,998,200 107 DSNG Dharma Satya Nusantara Tbk. 498 525 496 525 27 14,273,000 7,298,923,200 1,185 141.892 525 T/J 33,900 520 B 925,200 108 DSSA Dian Swastatika Sentosa Tbk 16,200 16,200 16,200 16,200 0 300 4,860,000 1 1,080.000 16,100 J 800 15,800 B 100 109 DUTI Duta Pertiwi Tbk 3,500 3,600 3,540 3,600 100 1,000 3,582,000 6 362.064 3,600 T/J 1,000 3,300 B 100 110 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,690 2,560 2,650 70 29,200 76,088,000 32 975.443 2,650 T/J 900 2,610 B 500 111 DWGL Dwi Guna Laksana Tbk. 210 220 220 220 10 100 22,000 1 146.667 216 J 1,200 198 B 5,000 112 ELSA Elnusa Tbk. 210 212 208 212 2 21,296,600 4,498,472,000 1,295 53.000 212 T/J 3,951,800 210 B 2,565,100 113 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 6,950 6,950 6,950 -500 200 1,390,000 2 965.278 7,350 J 2,100 0 B 0 115 EPMT Enseval Putera Megatrading Tbk. 1,850 1,900 1,845 1,890 40 77,300 142,673,500 12 1,322.335 1,890 T/J 1,100 1,850 B 3,200 116 ERAA Erajaya Swasembada Tbk. 1,605 1,635 1,605 1,620 15 12,551,100 20,352,521,000 2,217 162.000 1,625 J 39,300 1,620 T/B 1,886,100 117 ESSA Surya Esa Perkasa Tbk. 140 143 140 140 0 1,551,000 218,735,900 197 260.654 140 T/J 38,700 139 B 259,700 118 EXCL XL Axiata Tbk. 2,200 2,240 2,190 2,210 10 14,458,100 31,861,812,000 2,460 112.159 2,210 T/J 46,000 2,200 B 51,300 119 FAST Fast Food Indonesia Tbk. 935 950 935 935 0 17,100 16,161,500 23 2,940.899 940 J 2,800 935 T/B 480,700 120 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 2,600 6,525 B 100 121 FILM MD Pictures Tbk. 189 248 200 216 27 68,370,500 15,395,485,200 7,690 102.857 218 J 408,300 216 T/B 2,054,500 122 FISH FKS Multi Agro Tbk. 2,700 2,730 2,730 2,730 30 200 546,000 2 2,184.000 2,750 J 1,000 2,650 B 400 123 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 394 J 100 370 B 100 124 FREN Smartfren Telecom Tbk. 84 85 82 83 -1 120,748,300 10,061,987,500 2,905 4.611 83 T/J 2,256,000 82 B 36,483,700 125 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. 316 316 302 306 -10 7,200 2,232,000 5 36.429 324 J 4,000 306 T/B 33,100 127 GIAA Garuda Indonesia (Persero) Tbk. 236 240 230 230 -6 20,771,400 4,849,363,200 1,335 30.918 232 J 99,900 230 T/B 703,800 128 GJTL Gajah Tunggal Tbk. 456 468 456 460 4 2,641,000 1,215,360,400 471 90.309 462 J 155,900 460 T/B 4,200 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 81 78 79 0 3,875,900 307,391,100 293 19.750 80 J 185,000 79 T/B 61,900 130 GMTD Gowa Makassar Tourism Development Tbk. 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 100 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,255 1,255 1,245 1,245 -10 290,600 361,868,500 98 96.887 1,245 T/J 9,500 1,240 B 6,400 132 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 133 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 149 J 3,300 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,260 3,290 3,170 3,230 -30 201,800 650,969,000 162 87.297 3,240 J 1,300 3,230 T/B 3,300 135 HERO Hero Supermarket Tbk. 800 815 795 810 10 21,400 17,267,500 13 1,690.741 815 J 1,000 800 B 1,900 136 HEXA Hexindo Adiperkasa Tbk. 3,070 3,150 3,070 3,150 80 348,800 1,085,108,000 377 964.305 3,150 T/J 14,000 3,140 B 4,000 137 HITS Humpuss Intermoda Transportasi Tbk. 535 535 498 500 -35 4,700 2,353,400 18 769.231 500 T/J 3,300 498 B 100 138 HOKI Buyung Poetra Sembada Tbk. 800 815 780 800 0 17,118,600 13,699,296,000 843 258.065 800 T/J 80,100 795 B 37,500 139 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. 191 204 192 196 5 8,407,600 1,654,515,600 972 65.333 197 J 344,000 196 T/B 137,500 141 HRUM Harum Energy Tbk. 1,600 1,610 1,590 1,595 -5 1,338,600 2,141,321,000 276 30.673 1,595 T/J 141,500 1,590 B 61,200 142 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,400 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 125 127 119 125 0 273,900 33,940,000 28 119.048 125 T/J 60,200 123 B 12,500 144 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. 700 740 705 710 10 11,488,700 8,297,840,500 1,490 99.930 715 J 126,500 710 T/B 406,700 146 IMJS Indomobil Multi Jasa Tbk. 240 256 240 246 6 6,017,600 1,509,144,800 454 49.200 248 J 102,700 246 T/B 532,100 147 IMPC Impack Pratama Industri Tbk. 1,265 1,265 1,250 1,250 -15 915,600 1,150,815,500 82 328.947 1,260 J 3,000 1,250 T/B 70,100 148 INAF Indofarma Tbk. 3,110 3,340 3,110 3,250 140 15,114,000 49,104,375,000 5,869 1,300.000 3,260 J 64,000 3,250 T/B 3,725,100 149 INCO Vale Indonesia Tbk. 3,690 3,950 3,750 3,940 250 25,151,000 97,413,165,000 6,418 1,608.163 3,940 T/J 1,568,600 3,930 B 13,200 150 INDR Indo-Rama Synthetics Tbk. 2,210 2,300 2,210 2,290 80 5,400 12,158,000 12 308.422 2,290 T/J 2,500 2,210 B 2,300 151 INDS Indospring Tbk. 1,940 0 0 1,940 0 0 0 0 181.875 1,935 J 1,000 1,890 B 200 152 INDY Indika Energy Tbk. 925 935 915 915 -10 14,966,900 13,743,415,000 1,440 31.017 920 J 407,400 915 T/B 162,400 153 INKP Indah Kiat Pulp & Paper Tbk. 8,850 8,925 8,775 8,775 -75 3,361,800 29,712,395,000 2,388 452.163 8,800 J 500 8,775 T/B 304,300 154 INPP Indonesian Paradise Property Tbk. 690 695 695 695 5 200 139,000 1 661.905 695 T/J 6,000 690 B 1,500 155 INPS Indah Prakasa Sentosa Tbk. 1,375 1,390 1,360 1,385 10 733,300 1,014,389,500 425 501.812 1,370 J 2,400 1,360 B 142,200 156 INRU Toba Pulp Lestari Tbk. 980 980 980 980 0 7,500 7,350,000 6 9.949 980 T/J 4,900 930 B 1,000 157 INTP Indocement Tunggal Prakarsa Tbk. 10,775 10,950 10,825 10,875 100 1,760,900 19,148,087,500 2,328 435.000 10,900 J 38,800 10,875 T/B 169,200 158 IPCM Jasa Armada Indonesia Tbk. 226 226 222 224 -2 107,100 23,939,600 35 58.947 226 J 5,000 224 T/B 1,200 159 IPTV MNC Vision Networks Tbk. 292 298 290 292 0 11,389,000 3,357,935,600 319 121.667 294 J 1,006,400 292 T/B 21,200 160 ISAT Indosat Tbk. 2,070 2,110 2,050 2,060 -10 2,158,000 4,452,314,000 1,195 147.143 2,060 T/J 345,000 2,050 B 300,900 161 ITMG Indo Tambangraya Megah Tbk. 8,100 8,200 8,100 8,200 100 1,042,200 8,503,500,000 1,505 58.571 8,200 T/J 161,700 8,150 B 8,600 162 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,200 J 900 0 B 0 163 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. 440 498 440 442 2 12,500 5,917,000 9 250.723 478 J 10,000 442 T/B 2,200 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 25,000 8,500,000 1 281.417 340 T/J 548,400 338 B 22,800 166 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,155 1,130 1,135 0 15,095,800 17,210,442,000 2,231 310.279 1,140 J 172,600 1,135 T/B 911,200 167 JRPT Jaya Real Property Tbk. 420 424 418 420 0 806,400 338,704,600 129 403.846 420 T/J 24,000 418 B 451,200 168 JSMR Jasa Marga (Persero) Tbk. 3,780 3,840 3,760 3,800 20 5,781,900 21,994,620,000 1,793 224.083 3,800 T/J 77,500 3,790 B 47,200 169 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 920 920 0 4,000 3,680,000 3 198.139 1,000 J 800 865 B 1,500 170 JTPE Jasuindo Tiga Perkasa Tbk. 890 905 890 890 0 1,764,400 1,585,541,000 48 1,977.778 900 J 10,500 890 T/B 156,900 171 KAEF Kimia Farma Tbk. 3,080 3,340 3,080 3,270 190 62,582,000 203,370,100,000 18,256 3,270.000 3,280 J 442,200 3,270 T/B 5,048,400 172 KBAG Karya Bersama Anugerah Tbk. 59 62 55 60 1 314,165,000 18,261,963,900 7,496 60.000 60 T/J 4,175,600 59 B 593,200 173 KBLI KMI Wire & Cable Tbk. 312 318 314 316 4 853,100 270,072,400 179 38.397 318 J 237,400 316 T/B 76,100 174 KEEN Kencana Energi Lestari Tbk. 304 308 302 306 2 2,074,200 633,398,200 94 77.273 306 T/J 112,400 302 B 39,200 175 KEJU Mulia Boga Raya Tbk. 1,210 1,260 1,165 1,180 -30 1,480,700 1,797,104,500 404 157.333 1,185 J 26,400 1,180 T/B 12,000 176 KIJA Kawasan Industri Jababeka Tbk. 206 208 202 206 0 10,521,000 2,159,195,800 1,189 7.147 206 T/J 1,149,900 204 B 2,668,000 177 KINO Kino Indonesia Tbk. 2,980 3,100 2,980 3,080 100 32,100 98,477,000 48 81.053 3,080 T/J 12,900 3,050 B 200 178 KMTR Kirana Megatara Tbk. 300 314 300 310 10 5,900 1,806,000 13 67.686 308 J 1,000 306 B 2,500 179 KOTA DMS Propertindo Tbk. 498 500 464 500 2 303,600 145,403,200 97 250.000 500 T/J 125,400 0 B 0 180 KPIG MNC Land Tbk. 104 105 103 104 0 447,300 46,490,700 50 223.786 104 T/J 413,700 103 B 510,000 181 KRAS Krakatau Steel (Persero) Tbk. 332 340 332 332 0 20,788,600 6,970,974,400 1,642 41.275 334 J 183,700 332 T/B 7,182,400 182 KREN Kresna Graha Investama Tbk. 105 110 100 104 -1 15,382,000 1,617,906,000 1,135 1,081.981 104 T/J 111,200 103 B 540,500 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,325 5,900 4,960 5,700 375 5,100 26,294,000 17 94.215 5,700 T/J 1,500 4,970 B 200 184 LINK Link Net Tbk. 2,100 2,220 2,110 2,130 30 12,859,700 27,748,484,000 3,530 133.125 2,130 T/J 490,400 2,120 B 174,000 185 LPCK Lippo Cikarang Tbk 765 810 775 795 30 684,600 544,306,000 231 89.633 800 J 69,700 795 T/B 97,800 186 LPKR Lippo Karawaci Tbk. 130 137 128 129 -1 86,183,900 11,398,330,600 1,733 41.656 130 J 823,300 129 T/B 590,900 187 LPPF Matahari Department Store Tbk. 960 1,010 965 995 35 76,045,800 75,287,920,000 7,863 22.547 1,000 J 64,900 995 T/B 2,044,000 188 LSIP PP London Sumatra Indonesia Tbk. 940 965 940 955 15 34,485,300 32,941,105,500 2,630 246.452 960 J 729,400 955 T/B 1,275,500 189 MAIN Malindo Feedmill Tbk. 540 565 545 545 5 5,725,300 3,159,830,500 825 309.659 550 J 20,200 545 T/B 39,100 190 MAPA Map Aktif Adiperkasa Tbk. 2,040 2,140 2,050 2,130 90 1,053,900 2,227,406,000 306 101.429 2,130 T/J 289,700 2,120 B 56,100 191 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,350 1,350 1,350 0 10,600 14,310,000 15 80.357 1,400 J 500 1,350 T/B 100 192 MAPI Mitra Adiperkasa Tbk. 605 670 620 645 40 35,513,600 23,045,340,000 2,887 1,035.064 645 T/J 15,500 640 B 301,400 193 MARK Mark Dynamics Indonesia Tbk. 855 890 845 890 35 10,421,300 9,090,833,000 2,421 1,780.000 895 J 167,700 890 T/B 52,700 194 MASA Multistrada Arah Sarana Tbk. 570 625 565 575 5 31,000 18,298,000 12 408.845 590 J 500 575 T/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 0 B 0 196 MBAP Mitrabara Adiperdana Tbk. 2,150 2,190 2,150 2,150 0 157,400 340,076,000 238 165.385 2,170 J 3,200 2,150 T/B 183,500 197 MCAS M Cash Integrasi Tbk. 2,000 2,100 2,000 2,100 100 7,864,900 16,218,457,000 847 151.625 2,100 T/J 12,700 2,090 B 13,100 198 MCOR Bank China Construction Bank Indonesia Tbk. 113 128 113 121 8 38,189,200 4,701,351,600 2,372 108.528 121 T/J 294,700 120 B 212,900 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,324,600 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,770 1,810 1,775 1,790 20 116,272,000 208,301,271,000 8,871 466.763 1,790 T/J 366,800 1,785 B 1,252,200 201 MEDC Medco Energi Internasional Tbk. 354 360 352 354 0 48,120,400 17,092,957,800 3,051 735.126 354 T/J 3,895,800 352 B 4,012,600 202 MEGA Bank Mega Tbk. 7,200 7,175 7,150 7,175 -25 2,000 14,342,500 2 5,230.049 7,200 J 3,100 6,800 B 600 203 MERK Merck Tbk. 3,190 3,200 3,170 3,180 -10 19,500 62,123,000 42 8,384.528 3,190 J 7,100 3,180 T/B 7,900 204 META Nusantara Infrastructure Tbk. 105 107 105 105 0 309,700 32,737,200 30 31.811 107 J 8,400 105 T/B 50,100 205 MFIN Mandala Multifinance Tbk. 1,140 0 0 1,140 0 0 0 0 1,169.231 1,135 J 100 1,070 B 100 206 MGRO Mahkota Group Tbk. 800 810 795 800 0 2,381,300 1,913,006,500 428 355.556 800 T/J 152,800 795 B 22,200 207 MIDI Midi Utama Indonesia Tbk. 1,385 1,290 1,290 1,290 -95 5,200 6,708,000 4 469.091 1,360 J 1,900 1,295 B 400 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,510 2,540 2,500 2,510 0 21,140,300 53,153,426,000 1,868 147.779 2,520 J 45,200 2,510 T/B 83,800 209 MKPI Metropolitan Kentjana Tbk. 20,700 21,000 20,725 20,725 25 400 8,372,500 3 986.905 20,725 T/J 200 20,700 B 100 210 MLBI Multi Bintang Indonesia Tbk. 8,975 9,400 8,900 9,250 275 97,000 887,577,500 101 58,917.197 9,250 T/J 8,600 9,150 B 100 211 MLPT Multipolar Technology Tbk. 600 610 590 600 0 100,000 60,111,000 58 125.000 600 T/J 7,100 595 B 61,400 212 MMLP Mega Manunggal Property Tbk. 274 278 270 270 -4 6,790,500 1,859,219,400 529 46.154 272 J 260,000 270 T/B 135,000 213 MNCN Media Nusantara Citra Tbk. 790 805 790 800 10 96,946,100 77,275,132,000 6,213 88.889 805 J 3,735,600 800 T/B 138,800 214 MOLI Madusari Murni Indah Tbk. 895 0 0 895 0 0 0 0 154.310 890 J 8,000 880 B 100 215 MPMX Mitra Pinasthika Mustika Tbk. 382 384 378 380 -2 8,666,900 3,294,759,200 1,234 25.333 382 J 104,200 380 T/B 4,100 216 MPRO Maha Properti Indonesia Tbk. 820 1,005 770 770 -50 4,300 3,997,500 14 700.000 900 J 100 775 B 100 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,660 J 800 4,390 B 100 218 MSIN MNC Studios International Tbk. 298 300 294 300 2 271,100 81,177,800 81 60.000 300 T/J 74,500 298 B 10,000 219 MSKY MNC Sky Vision Tbk. 820 850 825 850 30 11,600 9,770,000 11 55.921 850 T/J 8,100 845 B 1,000 220 MTDL Metrodata Electronics Tbk. 1,610 1,620 1,605 1,605 -5 501,400 810,328,000 283 2,889.393 1,610 J 26,700 1,605 T/B 17,000 221 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 599,133,100 0 B 0 222 MTLA Metropolitan Land Tbk. 420 0 0 420 0 0 0 0 176.581 448 J 3,000 0 B 0 223 MYOH Samindo Resources Tbk. 1,115 1,115 1,115 1,115 0 31,800 35,457,000 12 132.805 1,115 T/J 18,800 1,100 B 14,000 224 MYOR Mayora Indah Tbk. 2,430 2,440 2,400 2,400 -30 1,659,300 3,997,583,000 707 12,006.003 2,410 J 16,900 2,400 T/B 375,600 225 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. 472 490 470 486 14 149,062,300 70,886,330,600 3,056 471.845 486 T/J 24,600 484 B 199,800 228 NFCX NFC Indonesia Tbk. 1,800 1,850 1,800 1,800 0 12,300 22,215,000 6 97.297 1,800 T/J 9,400 1,750 B 5,000 229 NIKL Pelat Timah Nusantara Tbk. 720 750 725 735 15 4,242,200 3,119,980,000 1,075 226.154 735 T/J 35,400 730 B 157,100 230 NIRO City Retail Developments Tbk. 150 155 147 150 0 2,100 319,100 5 142.857 155 J 20,300 143 B 500 231 NISP Bank OCBC NISP Tbk. 730 755 730 735 5 674,800 500,035,500 137 890.650 735 T/J 223,000 730 B 10,000 232 NOBU Bank Nationalnobu Tbk. 855 845 840 840 -15 800 674,500 2 224.000 845 J 500 840 T/B 200 233 PALM Provident Agro Tbk. 278 276 264 264 -14 6,500 1,767,800 12 72.157 276 J 11,200 264 T/B 22,600 234 PBID Panca Budi Idaman Tbk. 875 890 870 875 0 159,400 140,117,500 52 102.941 880 J 1,000 870 B 137,900 235 PBRX Pan Brothers Tbk. 226 236 226 230 4 206,500 47,480,200 45 407.080 232 J 200 228 B 20,100 236 PBSA Paramita Bangun Sarana Tbk. 595 600 570 600 5 500 295,500 3 50.000 600 T/J 4,000 570 B 200 237 PGAS Perusahaan Gas Negara Tbk. 980 1,005 985 1,000 20 153,562,000 152,979,628,000 8,009 333.333 1,005 J 7,074,300 1,000 T/B 12,203,800 238 PGUN Pradiksi Gunatama Tbk. 260 262 260 260 0 19,900 5,176,000 6 226.087 266 J 300 260 T/B 7,100 239 PLIN Plaza Indonesia Realty Tbk. 2,600 2,600 2,600 2,600 0 1,000 2,600,000 3 1,078.883 2,600 T/J 1,200 2,510 B 100 240 PMJS Putra Mandiri Jembar Tbk. 125 126 126 126 1 300 37,800 1 100.800 130 J 64,900 126 T/B 2,200 241 PNBN Bank Pan Indonesia Tbk 800 810 790 795 -5 3,870,400 3,101,043,500 300 1,323.676 800 J 252,200 795 T/B 92,900 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 150,900 7,545,000 8 50.000 50 T/J 17,904,100 0 B 0 243 PNIN Paninvest Tbk. 705 710 700 705 0 54,100 38,098,000 38 749.681 705 T/J 14,700 700 B 31,300 244 PNLF Panin Financial Tbk. 190 192 187 189 -1 34,586,600 6,556,406,500 928 204.280 190 J 26,500 189 T/B 266,800 245 POLI Pollux Investasi Internasional Tbk. 995 1,020 995 1,000 5 8,200 8,184,500 10 61.162 1,000 T/J 6,200 970 B 1,000 246 POLL Pollux Properti Indonesia Tbk. 7,275 7,100 6,775 6,775 -500 1,849,600 12,532,282,500 328 1,101.626 6,800 J 20,700 6,775 T/B 23,600 247 PORT Nusantara Pelabuhan Handal Tbk. 464 575 464 464 0 14,400 6,910,600 16 86.729 464 T/J 17,300 432 B 1,500 248 POWR Cikarang Listrindo Tbk. 600 610 600 600 0 7,429,800 4,476,701,500 618 40.000 600 T/J 163,600 595 B 1,023,800 249 PPRE PP Presisi Tbk. 194 208 181 181 -13 131,772,300 25,310,489,400 6,973 42.093 181 T/J 5,818,100 0 B 0 250 PPRO PP Properti Tbk. 50 50 50 50 0 4,869,900 243,495,000 261 108.108 50 T/J 107,118,800 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,830 2,940 2,820 2,830 0 95,700 270,968,000 89 43.538 2,940 J 100 2,810 B 3,000 252 PRIM Royal Prima Tbk. 252 260 236 248 -4 193,000 47,653,200 39 49.600 248 T/J 11,500 236 B 100 253 PSAB J Resources Asia Pasifik Tbk. 224 236 226 228 4 50,322,700 11,542,362,000 2,799 739.707 228 T/J 2,146,600 226 B 3,431,100 254 PSGO Palma Serasih Tbk. 110 111 103 109 -1 215,100 22,767,100 66 103.810 109 T/J 91,900 108 B 15,000 255 PTBA Bukit Asam Tbk. 1,985 2,020 1,980 2,020 35 15,389,500 30,859,544,000 3,221 1,756.522 2,020 T/J 1,142,000 2,010 B 404,700 256 PTPP PP (Persero) Tbk. 895 935 900 905 10 51,967,100 47,489,077,000 3,988 170.113 910 J 795,800 905 T/B 2,102,200 257 PTPW Pratama Widya Tbk. 1,400 1,415 1,390 1,400 0 962,600 1,353,863,500 466 215.385 1,400 T/J 300 1,390 B 2,600 258 PTRO Petrosea Tbk. 1,685 1,745 1,700 1,710 25 262,900 449,739,500 183 1,368.000 1,715 J 3,100 1,710 T/B 24,000 259 PTSN Sat Nusapersada Tbk 218 222 204 216 -2 1,118,000 241,574,800 177 111.724 218 J 108,400 216 T/B 8,000 260 PWON Pakuwon Jati Tbk. 382 402 388 396 14 187,862,300 74,633,005,000 9,585 1,526.659 398 J 1,230,600 396 T/B 5,700 261 PZZA Sarimelati Kencana Tbk. 595 650 600 600 5 5,702,700 3,492,925,000 773 54.545 605 J 64,600 600 T/B 587,100 262 RALS Ramayana Lestari Sentosa Tbk. 570 590 570 575 5 32,410,300 18,758,249,000 2,825 359.375 580 J 641,600 575 T/B 16,300 263 RDTX Roda Vivatex Tbk 5,900 5,900 5,900 5,900 0 1,600 9,440,000 1 310.822 6,100 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. 444 448 444 446 2 402,400 179,430,200 126 273.620 446 T/J 20,800 444 B 400 266 RMBA Bentoel Internasional Investama Tbk. 350 350 342 350 0 118,000 40,453,200 23 2,738.654 350 T/J 156,200 344 B 10,000 267 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,245 1,220 1,230 0 31,720,700 38,779,292,500 94 482.353 1,245 J 36,100 1,230 T/B 1,481,000 268 SAMF Saraswanti Anugerah Makmur Tbk. 382 400 382 384 2 2,200 842,600 7 320.000 386 J 7,000 384 T/B 900 269 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 600 1,290,000 1 860.000 2,250 J 28,500 2,150 T/B 100 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,200 10,075 10,125 -75 1,500 15,182,500 6 6,532.258 10,125 T/J 6,900 10,050 B 200 271 SCMA Surya Citra Media Tbk. 1,255 1,265 1,235 1,240 -15 4,927,600 6,134,338,500 905 560.951 1,245 J 13,000 1,240 T/B 3,900 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 810 810 0 2,600 2,106,000 4 905.990 810 T/J 20,000 755 B 1,300 273 SFAN Surya Fajar Capital Tbk. 980 995 980 990 10 1,024,500 1,010,529,000 167 526.596 990 T/J 6,200 985 B 10,600 274 SGRO Sampoerna Agro Tbk. 1,500 1,510 1,485 1,495 -5 254,500 380,004,500 62 63.889 1,495 T/J 152,400 1,490 B 18,000 275 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 200 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 570 580 570 575 5 512,900 294,224,000 101 410.714 575 T/J 27,400 570 B 10,500 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 835 785 795 10 19,369,600 15,432,238,500 4,656 275.058 795 T/J 943,700 790 B 698,500 278 SILO Siloam International Hospitals Tbk. 4,900 4,940 4,880 4,930 30 31,100 152,623,000 58 55.992 4,940 J 800 4,930 T/B 2,600 279 SIMP Salim Ivomas Pratama Tbk. 314 322 314 316 2 13,895,200 4,421,127,400 1,260 28.727 318 J 190,300 316 T/B 684,300 280 SIPD Sreeya Sewu Indonesia Tbk. 1,150 1,200 1,190 1,195 45 3,800 4,534,000 5 1.328 1,200 J 410,300 1,100 B 5,000 281 SKLT Sekar Laut Tbk. 1,400 1,370 1,370 1,370 -30 400 548,000 2 114.698 1,745 J 100 1,370 T/B 600 282 SLIS Gaya Abadi Sempurna Tbk. 4,860 4,990 4,840 4,920 60 115,400 566,953,000 19 4,278.261 4,950 J 500 4,900 B 200 283 SMAR Smart Tbk. 2,830 2,950 2,830 2,910 80 3,300 9,547,000 18 961.475 2,920 J 2,100 2,910 T/B 100 284 SMBR Semen Baturaja (Persero) Tbk. 486 510 486 505 19 38,670,700 19,337,953,400 3,764 90.179 505 T/J 1,981,500 500 B 775,900 285 SMCB Solusi Bangun Indonesia Tbk. 990 1,095 1,000 1,095 105 67,700 71,975,500 35 1,322.464 1,095 T/J 41,800 1,010 B 100 286 SMRA Summarecon Agung Tbk. 590 625 595 625 35 85,898,600 52,335,384,500 3,273 1,026.947 625 T/J 4,265,700 620 B 249,000 287 SMSM Selamat Sempurna Tbk. 1,295 1,325 1,290 1,325 30 2,894,100 3,801,861,500 937 3,539.090 1,325 T/J 137,800 1,320 B 800 288 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. 398 408 398 400 2 1,095,100 437,947,000 126 34.483 408 J 19,000 398 B 16,400 290 SQMI Wilton Makmur Indonesia Tbk. 169 174 165 165 -4 12,205,500 2,051,538,900 869 93.762 166 J 40,000 165 T/B 990,400 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 133 132 132 -1 1,500 198,100 3 140.874 132 T/J 600 125 B 200 292 SRIL Sri Rejeki Isman Tbk. 202 208 202 208 6 23,628,700 4,881,332,800 1,694 86.667 210 J 5,242,600 208 T/B 631,000 293 SRTG Saratoga Investama Sedaya Tbk. 3,310 3,340 3,290 3,300 -10 80,000 264,824,000 40 60.000 3,320 J 3,000 3,300 T/B 2,500 294 SSIA Surya Semesta Internusa Tbk. 442 456 442 444 2 29,029,400 12,894,703,400 1,711 182.154 444 T/J 359,600 442 B 536,800 295 SSMS Sawit Sumbermas Sarana Tbk. 800 815 800 805 5 49,900 40,146,000 19 120.149 805 T/J 21,100 800 B 27,400 296 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,900 J 100 6,675 B 15,000 297 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. 3,550 0 0 3,550 0 0 0 0 109.030 3,850 J 100 3,330 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. 53 56 51 54 1 9,672,800 506,691,600 659 493.376 54 T/J 1,256,200 53 B 239,300 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 600 30,000 2 47.170 50 T/J 76,577,300 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,335 1,365 1,325 1,360 25 89,169,300 120,305,391,500 4,710 335.802 1,365 J 515,600 1,355 B 361,600 303 TBLA Tunas Baru Lampung Tbk. 765 780 760 770 5 2,164,200 1,676,184,000 465 175.339 775 J 92,700 770 T/B 416,500 304 TCID Mandom Indonesia Tbk. 6,400 6,750 6,400 6,400 0 4,700 30,747,500 13 627.746 6,675 J 100 6,400 T/B 1,600 305 TCPI Transcoal Pacific Tbk. 5,550 5,625 5,525 5,575 25 8,973,000 50,082,160,000 6,559 4,039.855 5,600 J 7,000 5,575 T/B 1,400 306 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 0 115.573 498 J 1,500 0 B 0 308 TGKA Tigaraksa Satria Tbk. 8,000 8,400 8,100 8,400 400 400 3,305,000 4 6,902.786 8,475 J 100 8,400 T/B 100 309 TINS Timah Tbk. 735 755 735 745 10 18,136,300 13,495,638,500 1,713 380.691 745 T/J 1,534,800 740 B 2,102,600 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,050 6,200 6,075 6,200 150 3,300,100 20,274,727,500 2,417 383.335 6,200 T/J 84,100 6,175 B 25,600 311 TOBA TBS Energi Utama Tbk. 396 400 374 396 0 106,200 41,982,000 33 83.565 396 T/J 277,800 378 B 6,700 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 200 10,000 2 80.475 50 T/J 179,541,400 0 B 0 313 TOTL Total Bangun Persada Tbk. 290 296 286 290 0 2,608,000 757,244,600 341 104.232 290 T/J 278,700 288 B 109,800 314 TOTO Surya Toto Indonesia Tbk. 210 216 206 208 -2 7,100 1,473,800 10 674.733 212 J 5,600 210 B 50,100 315 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. 224 234 222 228 4 5,115,600 1,164,444,200 908 114.000 228 T/J 135,700 226 B 128,900 317 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 318 TRST Trias Sentosa Tbk. 396 0 0 396 0 0 0 0 236.220 394 J 100 388 B 51,700 319 TSPC Tempo Scan Pacific Tbk. 1,275 1,280 1,265 1,270 -5 406,200 516,252,500 166 226.559 1,275 J 2,100 1,265 B 69,500 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,400 1,440 1,370 1,380 -20 85,000 116,813,500 31 35.844 1,380 T/J 33,800 1,365 B 4,800 321 TURI Tunas Ridean Tbk. 1,340 1,290 1,265 1,290 -50 100,100 129,126,500 6 2,866.667 1,295 J 35,900 1,265 B 4,700 322 UCID Uni-Charm Indonesia Tbk. 1,470 1,505 1,465 1,490 20 54,700 81,544,500 96 99.333 1,495 J 2,800 1,490 T/B 1,200 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,740 1,760 1,735 1,735 -5 526,800 917,745,000 739 3,363.968 1,740 J 3,000 1,735 T/B 11,400 324 UNIC Unggul Indah Cahaya Tbk. 4,150 4,090 4,090 4,090 -60 100 409,000 1 151.478 4,080 J 500 3,870 B 100 325 URBN Urban Jakarta Propertindo Tbk. 1,300 1,300 1,295 1,300 0 400 519,000 4 108.333 1,300 T/J 30,100 1,295 B 300 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 182 185 178 180 -2 35,055,500 6,393,499,900 2,143 62.069 181 J 293,300 180 T/B 121,100 327 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,245 1,215 1,215 0 28,359,000 34,873,562,000 4,491 312.297 1,220 J 338,100 1,215 T/B 1,826,800 328 WOOD Integra Indocabinet Tbk. 396 404 396 402 6 23,246,700 9,319,890,600 1,383 154.615 404 J 1,169,100 402 T/B 100,200 329 WSBP Waskita Beton Precast Tbk. 163 168 158 163 0 152,111,100 24,696,607,400 6,390 33.265 163 T/J 1,047,300 162 B 1,660,000 330 WSKT Waskita Karya (Persero) Tbk. 585 655 575 650 65 133,187,900 84,100,016,500 9,157 175.439 655 J 1,341,700 650 T/B 212,100 331 WTON Wijaya Karya Beton Tbk. 248 254 244 250 2 19,966,100 4,977,542,600 1,157 42.373 250 T/J 1,959,700 248 B 611,800 332 ZINC Kapuas Prima Coal Tbk. 121 125 121 123 2 466,854,600 57,346,498,300 5,834 438.487 123 T/J 5,482,400 122 B 4,571,700 Total 7,271,199,100 3,946,978,582,200 409,611 4,063,326,300 203,522,100 Jakarta, 12 October 2020 Trading Division