List of Securities Quotation: IDX SMC Composite Date: Tuesday, 13 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. 11,100 11,175 10,875 11,125 25 1,704,500 18,880,457,500 2,134 903.767 11,125 T/J 88,900 11,075 B 5,800 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. 855 850 825 850 -5 700 588,500 4 22.667 855 J 3,300 850 T/B 100 4 ACES Ace Hardware Indonesia Tbk. 1,590 1,655 1,570 1,630 40 16,807,600 27,329,842,500 4,229 1,987.805 1,630 T/J 97,000 1,625 B 68,100 5 ADHI Adhi Karya (Persero) Tbk. 565 600 560 600 35 28,102,500 16,421,834,500 2,783 471.205 600 T/J 694,600 595 B 104,600 6 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,575 7,450 7,550 0 31,700 238,260,000 70 324.731 7,550 T/J 4,700 7,525 B 4,000 7 ADRO Adaro Energy Tbk. 1,110 1,155 1,090 1,150 40 121,076,600 136,458,135,000 11,015 104.545 1,155 J 5,134,100 1,150 T/B 8,934,800 8 AGII Aneka Gas Industri Tbk. 510 515 505 510 0 651,800 331,826,000 53 46.364 515 J 86,100 510 T/B 127,100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 344 430 346 430 86 1,087,492,500 438,880,245,800 52,175 702.523 0 J 0 430 T/B 126,126,900 10 AGRS Bank IBK Indonesia Tbk. 180 179 168 178 -2 29,300 5,060,600 28 161.818 178 T/J 12,400 176 B 1,800 11 AKRA AKR Corporindo Tbk. 2,640 2,660 2,610 2,650 10 13,428,900 35,392,113,000 1,499 2,112.042 2,660 J 84,600 2,650 T/B 38,700 12 AMAG Asuransi Multi Artha Guna Tbk. 196 199 194 199 3 50,700 9,857,400 22 189.524 198 J 100 195 B 1,300 13 AMAR Bank Amar Indonesia Tbk. 300 316 292 298 -2 128,100 38,486,600 103 171.264 298 T/J 900 296 B 2,000 14 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,500 2,500 0 100 250,000 1 102.041 2,500 T/J 197,500 2,350 B 1,100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,080 2,070 2,070 2,070 -10 1,100 2,277,000 3 108.947 2,110 J 900 2,060 B 1,800 16 AMRT Sumber Alfaria Trijaya Tbk. 675 680 670 675 0 267,700 180,411,500 142 1,722.422 675 T/J 46,200 670 B 98,900 17 ANJT Austindo Nusantara Jaya Tbk. 480 0 0 480 0 0 0 0 40.000 540 J 900 482 B 200 18 ANTM Aneka Tambang Tbk. 780 780 760 765 -15 47,798,000 36,665,924,000 5,067 504.385 770 J 1,438,300 765 T/B 1,568,000 19 APIC Pacific Strategic Financial Tbk. 910 910 885 910 0 9,423,700 8,426,267,500 1,674 967.920 910 T/J 68,500 905 B 97,100 20 APLN Agung Podomoro Land Tbk. 103 104 100 103 0 32,679,800 3,352,020,200 1,306 28.219 104 J 4,051,800 103 T/B 647,400 21 ARII Atlas Resources Tbk. 440 440 440 440 0 10,000 4,400,000 3 29.333 440 T/J 22,000 410 B 400 22 ARNA Arwana Citramulia Tbk. 458 500 456 466 8 4,871,100 2,266,614,400 201 3,167.267 466 T/J 919,100 464 B 500 23 ARTO Bank Jago Tbk. 2,780 2,780 2,710 2,780 0 142,000 391,784,000 78 14,010.684 2,780 T/J 90,400 2,750 B 1,000 24 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,050 1,050 1,050 0 8,400 8,820,000 16 1,944.444 1,055 J 1,900 1,050 T/B 300 25 ASRI Alam Sutera Realty Tbk. 117 120 115 119 2 64,841,100 7,618,269,100 2,603 113.333 119 T/J 2,314,600 118 B 2,191,700 26 ASSA Adi Sarana Armada Tbk. 505 510 496 500 -5 7,661,800 3,836,129,300 522 128.205 505 J 122,900 500 T/B 108,800 27 ATIC Anabatic Technologies Tbk. 645 630 600 630 -15 11,600 7,305,000 10 90.000 630 T/J 800 600 B 4,800 28 AUTO Astra Otoparts Tbk. 850 865 845 850 0 395,000 335,495,500 194 768.744 855 J 114,600 850 T/B 1,000 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 23,900 1,195,000 10 57.388 50 T/J 19,334,200 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 400 398 400 2 2,673,100 1,069,233,800 5 294.909 410 J 10,000 398 B 21,100 31 BALI Bali Towerindo Sentra Tbk. 950 0 0 950 0 0 0 0 1,187.500 945 J 100 0 B 0 32 BBKP Bank Bukopin Tbk. 250 274 236 256 6 1,084,704,600 279,370,001,200 33,296 76.765 256 T/J 3,243,200 254 B 11,619,000 33 BBMD Bank Mestika Dharma Tbk. 1,575 0 0 1,575 0 0 0 0 114.130 1,540 J 3,700 1,465 B 500 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,260 1,330 1,240 1,325 65 90,496,000 116,973,474,500 9,290 172.826 1,325 T/J 93,800 1,320 B 222,000 35 BBYB Bank Neo Commerce Tbk. 272 270 270 270 -2 553,000 149,310,000 13 274.893 282 J 5,500 264 B 1,400 36 BCAP MNC Kapital Indonesia Tbk. 117 117 115 117 0 338,200 39,399,300 50 331.802 117 T/J 502,800 116 B 204,400 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 14,500 38 BDMN Bank Danamon Indonesia Tbk. 2,280 2,340 2,260 2,330 50 2,817,500 6,512,969,000 739 1.316 2,340 J 139,600 2,330 T/B 5,700 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 105,200 5,260,000 40 217.306 50 T/J 1,060,497,800 0 B 0 40 BELL Trisula Textile Industries Tbk. 159 161 157 160 1 3,182,000 505,535,400 327 533.333 160 T/J 56,700 159 B 250,500 41 BEST Bekasi Fajar Industrial Estate Tbk. 172 177 169 176 4 137,591,700 23,873,461,600 5,027 103.529 177 J 5,398,100 176 T/B 93,100 42 BFIN BFI Finance Indonesia Tbk. 394 394 384 386 -8 12,176,800 4,716,838,200 967 1,978.067 388 J 594,900 386 T/B 1,621,200 43 BHAT Bhakti Multi Artha Tbk. 476 478 468 478 2 141,006,700 66,872,232,200 2,165 464.078 480 J 257,200 478 T/B 54,000 44 BHIT MNC Investama Tbk. 50 50 50 50 0 147,100 7,355,000 65 146.220 50 T/J 79,823,600 0 B 0 45 BINA Bank Ina Perdana Tbk. 795 790 760 775 -20 2,317,500 1,795,099,500 84 437.863 780 J 41,800 775 T/B 188,900 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 46,400 2,320,000 7 35.714 50 T/J 70,077,500 0 B 0 47 BIRD Blue Bird Tbk. 880 915 880 905 25 2,016,400 1,808,002,000 486 13.923 910 J 1,000 905 T/B 1,400 48 BISI BISI International Tbk. 905 900 895 895 -10 136,200 122,154,500 57 447.500 895 T/J 20,000 890 B 12,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 930 975 920 960 30 15,528,800 14,786,445,500 3,453 160.000 965 J 762,700 960 T/B 383,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 540 575 530 555 15 32,370,300 17,868,368,000 4,568 129.070 555 T/J 4,207,200 550 B 980,600 51 BKSL Sentul City Tbk. 50 50 50 50 0 225,900 11,295,000 16 3.455 50 T/J 322,947,300 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 72 92 69 89 17 2,222,700 181,150,200 503 204.222 90 J 31,000 89 T/B 144,300 53 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 108,826,000 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,750 J 300 3,220 B 100 55 BMAS Bank Maspion Indonesia Tbk. 278 296 278 280 2 41,900 12,166,400 49 87.500 286 J 1,000 280 T/B 10,300 56 BMTR Global Mediacom Tbk. 232 238 226 232 0 138,899,600 32,224,151,000 3,963 188.833 234 J 5,539,100 232 T/B 797,200 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,300 65,000 3 0.172 50 T/J 94,360,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 765 775 755 775 10 5,292,900 4,046,803,500 970 5.722 775 T/J 462,600 770 B 11,900 59 BNII Bank Maybank Indonesia Tbk. 226 238 216 224 -2 21,199,600 4,811,774,000 2,040 2.669 226 J 140,000 224 T/B 22,200 60 BNLI Bank Permata Tbk. 2,460 3,070 2,550 3,060 600 28,955,500 85,385,803,000 11,145 33.317 3,070 J 10,200 3,060 T/B 3,637,200 61 BOGA Bintang Oto Global Tbk. 1,395 1,395 1,335 1,370 -25 126,396,500 173,531,131,500 3,721 1,330.097 1,370 T/J 94,300 1,350 B 2,700 62 BOLT Garuda Metalindo Tbk. 510 635 630 630 120 5,200 3,276,500 10 114.545 0 J 0 630 T/B 10,800 63 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 21,800 1,150 B 43,100 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. 5,225 6,100 5,225 6,100 875 2,200 12,915,000 16 237.405 6,200 J 500 5,325 B 100 66 BRIS Bank BRIsyariah Tbk. 900 1,125 920 1,125 225 915,490,400 989,477,721,000 77,579 220.588 0 J 0 1,125 T/B 119,026,400 67 BRMS Bumi Resources Minerals Tbk. 52 53 50 51 -1 75,763,900 3,877,092,800 932 8.031 52 J 8,217,800 51 T/B 8,572,300 68 BSDE Bumi Serpong Damai Tbk. 795 820 785 795 0 78,616,400 63,092,265,000 4,419 155.728 795 T/J 2,598,700 790 B 1,712,300 69 BSIM Bank Sinarmas Tbk. 478 498 460 488 10 97,600 46,153,400 18 332.835 488 T/J 5,700 470 B 11,000 70 BSSR Baramulti Suksessarana Tbk. 1,400 1,420 1,380 1,420 20 10,500 14,722,500 35 72.821 1,420 T/J 1,200 1,375 B 5,100 71 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 1,300 65,000 12 383.083 50 T/J 6,811,200 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. 2,290 2,320 2,230 2,290 0 79,300 180,203,000 98 443.316 2,300 J 10,900 2,290 T/B 171,900 75 BTPS Bank BTPN Syariah Tbk. 3,590 3,820 3,580 3,780 190 18,370,700 68,763,645,000 6,913 387.692 3,780 T/J 808,600 3,770 B 150,700 76 BUKK Bukaka Teknik Utama Tbk. 700 705 705 705 5 600 423,000 2 119.492 735 J 19,800 720 B 2,400 77 BULL Buana Lintas Lautan Tbk. 316 320 312 318 2 223,595,900 70,982,091,200 4,861 31.097 318 T/J 985,600 316 B 3,084,600 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 8,003,000 400,150,000 116 2.902 50 T/J 51,442,400 0 B 0 79 BWPT Eagle High Plantations Tbk. 96 97 94 95 -1 23,094,000 2,195,125,200 878 20.777 96 J 3,275,400 95 T/B 1,842,300 80 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,500 J 200 12,000 B 5,800 81 CAMP Campina Ice Cream Industry Tbk. 272 272 256 268 -4 1,455,200 390,672,800 308 81.212 270 J 118,100 268 T/B 29,400 82 CARE Metro Healthcare Indonesia Tbk. 348 352 342 344 -4 248,627,000 86,746,909,000 2,394 333.981 346 J 61,500 344 T/B 88,300 83 CASA Capital Financial Indonesia Tbk. 386 388 386 386 0 4,501,500 1,746,579,000 5 705.190 398 J 100 386 T/B 19,700 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,735 1,750 1,730 1,740 5 19,200 33,349,500 36 359.504 1,740 T/J 2,900 1,725 B 8,600 85 CENT Centratama Telekomunikasi Indonesia Tbk. 135 137 130 133 -2 4,775,900 636,145,000 472 851.200 134 J 23,300 133 T/B 5,400 86 CITA Cita Mineral Investindo Tbk. 2,200 2,400 2,200 2,400 200 1,800 3,990,000 6 8,708.905 2,400 T/J 100 2,200 B 100 87 CLAY Citra Putra Realty Tbk. 1,890 1,885 1,885 1,885 -5 100 188,500 1 1,047.222 1,880 J 200 0 B 0 88 CLEO Sariguna Primatirta Tbk. 472 472 462 468 -4 6,612,400 3,088,182,400 980 2,034.783 470 J 31,200 468 T/B 8,800 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,065 1,065 1,030 1,060 -5 160,500 167,667,000 41 101.430 1,060 T/J 2,700 1,055 B 10,000 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 0 149,600 7,480,000 58 45.455 50 T/J 332,776,200 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 312 318 312 318 6 108,900 34,577,000 18 160.472 318 T/J 10,600 312 B 11,300 93 CTBN Citra Tubindo Tbk. 2,730 3,380 3,050 3,370 640 800 2,649,000 6 2,816.548 3,390 J 100 0 B 0 94 CTRA Ciputra Development Tbk. 720 790 705 765 45 97,323,200 73,539,421,000 5,488 171.279 765 T/J 2,817,200 760 B 213,900 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. 1,630 1,635 1,630 1,635 5 10,100 16,502,500 15 3,281.683 1,640 J 1,800 1,635 T/B 200 97 DEWA Darma Henwa Tbk 50 50 50 50 0 300 15,000 3 16.496 50 T/J 284,845,700 0 B 0 98 DILD Intiland Development Tbk. 156 158 147 152 -4 21,424,200 3,240,320,800 1,863 26.487 153 J 344,700 152 T/B 282,300 99 DIVA Distribusi Voucher Nusantara Tbk. 2,280 2,500 2,260 2,350 70 217,500 502,270,000 40 79.661 2,350 T/J 12,800 2,300 B 100 100 DLTA Delta Djakarta Tbk. 4,000 4,030 3,980 4,020 20 18,400 73,723,000 34 24,030.127 4,030 J 400 4,020 T/B 500 101 DMAS Puradelta Lestari Tbk. 232 240 228 236 4 59,240,000 13,907,089,000 2,613 112.381 238 J 3,583,300 236 T/B 2,151,200 102 DMMX Digital Mediatama Maxima Tbk. 168 195 169 180 12 13,276,900 2,397,517,800 1,656 78.261 180 T/J 2,558,400 179 B 56,500 103 DMND Diamond Food Indonesia Tbk. 890 900 885 900 10 9,800 8,753,000 25 98.361 900 T/J 8,300 890 B 500 104 DNAR Bank Oke Indonesia Tbk. 238 244 224 224 -14 88,400 21,342,000 25 203.636 224 T/J 200 222 B 14,000 105 DNET Indoritel Makmur Internasional Tbk. 3,370 3,260 3,200 3,260 -110 14,000 45,126,000 14 2,863.693 3,290 J 1,600 3,260 T/B 400 106 DOID Delta Dunia Makmur Tbk. 236 238 226 238 2 49,348,100 11,532,696,400 2,286 322.214 240 J 3,069,200 238 T/B 835,000 107 DSNG Dharma Satya Nusantara Tbk. 525 525 500 510 -15 8,869,900 4,512,397,500 860 137.838 510 T/J 88,400 505 B 226,200 108 DSSA Dian Swastatika Sentosa Tbk 16,200 0 0 16,200 0 0 0 0 1,080.000 16,150 J 200 15,125 B 200 109 DUTI Duta Pertiwi Tbk 3,600 3,630 3,600 3,600 0 500 1,806,000 4 362.064 3,600 T/J 200 3,370 B 100 110 DVLA Darya-Varia Laboratoria Tbk. 2,650 2,650 2,610 2,630 -20 19,400 51,153,000 37 968.081 2,640 J 700 2,630 T/B 8,500 111 DWGL Dwi Guna Laksana Tbk. 220 218 210 210 -10 8,500 1,821,400 13 140.000 210 T/J 500 208 B 200 112 ELSA Elnusa Tbk. 212 212 206 212 0 20,536,500 4,292,728,200 1,330 53.000 212 T/J 6,579,100 210 B 1,608,400 113 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 114 EMTK Elang Mahkota Teknologi Tbk. 6,950 6,900 6,900 6,900 -50 3,100 21,390,000 3 958.333 7,350 J 200 6,900 T/B 600 115 EPMT Enseval Putera Megatrading Tbk. 1,890 1,880 1,850 1,860 -30 27,900 51,893,000 15 1,301.345 1,860 T/J 2,200 1,855 B 4,600 116 ERAA Erajaya Swasembada Tbk. 1,620 1,660 1,605 1,650 30 10,597,100 17,405,704,500 2,376 165.000 1,655 J 1,019,000 1,650 T/B 2,887,900 117 ESSA Surya Esa Perkasa Tbk. 140 143 139 139 -1 2,079,500 291,053,400 197 258.792 140 J 178,100 139 T/B 779,500 118 EXCL XL Axiata Tbk. 2,210 2,200 2,130 2,190 -20 10,805,900 23,515,298,000 2,085 111.144 2,200 J 700,000 2,190 T/B 4,237,900 119 FAST Fast Food Indonesia Tbk. 935 945 935 935 0 29,900 28,056,500 36 2,940.899 945 J 76,000 935 T/B 463,200 120 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 2,200 6,550 B 200 121 FILM MD Pictures Tbk. 216 220 202 208 -8 19,063,000 3,925,965,800 2,113 99.048 208 T/J 352,400 206 B 117,100 122 FISH FKS Multi Agro Tbk. 2,730 2,730 2,730 2,730 0 100 273,000 1 2,184.000 2,750 J 1,000 2,730 T/B 300 123 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 490 J 100 370 B 300 124 FREN Smartfren Telecom Tbk. 83 86 80 84 1 445,126,500 37,047,244,000 7,557 4.667 84 T/J 4,182,100 83 B 9,830,200 125 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 126 GGRP Gunung Raja Paksi Tbk. 306 308 308 308 2 3,300 1,016,400 4 36.667 320 J 1,400 308 T/B 100,000 127 GIAA Garuda Indonesia (Persero) Tbk. 230 236 230 234 4 15,181,500 3,546,786,200 1,015 31.456 236 J 6,203,800 234 T/B 2,446,400 128 GJTL Gajah Tunggal Tbk. 460 468 450 456 -4 2,657,800 1,213,983,400 685 89.524 456 T/J 380,500 454 B 105,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 82 78 82 3 3,202,500 255,599,800 237 20.500 82 T/J 750,500 81 B 4,000 130 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. 1,245 1,250 1,235 1,245 0 262,900 326,127,500 107 96.887 1,250 J 24,600 1,245 T/B 12,600 132 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 84.386 148 J 37,100 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,230 3,230 3,160 3,230 0 419,800 1,336,167,000 235 87.297 3,230 T/J 81,300 3,170 B 16,500 135 HERO Hero Supermarket Tbk. 810 840 815 815 5 32,600 27,038,500 20 1,701.177 815 T/J 10,100 810 B 100 136 HEXA Hexindo Adiperkasa Tbk. 3,150 3,190 3,130 3,150 0 188,400 593,481,000 329 964.305 3,160 J 1,900 3,150 T/B 2,700 137 HITS Humpuss Intermoda Transportasi Tbk. 500 488 466 466 -34 11,300 5,301,200 23 716.923 476 J 100 466 T/B 11,900 138 HOKI Buyung Poetra Sembada Tbk. 800 810 785 805 5 13,356,800 10,635,174,000 766 259.677 810 J 295,300 805 T/B 2,601,400 139 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. 196 199 191 194 -2 4,013,400 776,004,100 465 64.667 195 J 120,900 194 T/B 42,100 141 HRUM Harum Energy Tbk. 1,595 1,600 1,550 1,575 -20 2,056,600 3,224,230,500 901 30.288 1,580 J 7,500 1,575 T/B 49,400 142 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. 125 128 117 124 -1 364,700 45,460,700 34 118.095 125 J 900 124 T/B 400 144 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. 710 720 695 700 -10 7,722,900 5,396,279,500 957 98.523 705 J 84,300 700 T/B 517,500 146 IMJS Indomobil Multi Jasa Tbk. 246 252 242 246 0 2,986,300 734,633,800 214 49.200 246 T/J 236,700 244 B 289,800 147 IMPC Impack Pratama Industri Tbk. 1,250 1,250 1,230 1,230 -20 661,600 818,618,500 73 323.684 1,235 J 50,000 1,230 T/B 249,300 148 INAF Indofarma Tbk. 3,250 3,300 3,200 3,260 10 6,565,600 21,364,220,000 3,036 1,304.000 3,270 J 106,800 3,250 B 92,100 149 INCO Vale Indonesia Tbk. 3,940 3,900 3,820 3,830 -110 11,913,100 45,861,375,000 4,633 1,563.265 3,840 J 18,400 3,830 T/B 308,200 150 INDR Indo-Rama Synthetics Tbk. 2,290 2,290 2,210 2,280 -10 2,300 5,185,000 6 307.075 2,280 T/J 800 2,160 B 2,500 151 INDS Indospring Tbk. 1,940 2,130 1,865 2,130 190 5,500 10,327,000 8 199.687 2,000 J 600 1,890 B 200 152 INDY Indika Energy Tbk. 915 950 905 945 30 20,574,900 19,149,494,500 1,772 32.034 950 J 418,500 945 T/B 496,100 153 INKP Indah Kiat Pulp & Paper Tbk. 8,775 8,850 8,600 8,625 -150 8,167,100 70,771,357,500 4,745 444.434 8,650 J 101,100 8,625 T/B 260,400 154 INPP Indonesian Paradise Property Tbk. 695 690 690 690 -5 200 138,000 1 657.143 695 J 5,900 655 B 200 155 INPS Indah Prakasa Sentosa Tbk. 1,385 1,425 1,360 1,415 30 760,200 1,058,212,500 402 512.681 1,415 T/J 800 1,365 B 2,200 156 INRU Toba Pulp Lestari Tbk. 980 1,000 980 1,000 20 76,400 76,102,000 7 10.152 1,000 T/J 65,700 930 B 1,000 157 INTP Indocement Tunggal Prakarsa Tbk. 10,875 11,225 10,675 11,175 300 2,591,300 28,460,997,500 3,344 447.000 11,200 J 66,900 11,175 T/B 258,400 158 IPCM Jasa Armada Indonesia Tbk. 224 224 220 222 -2 99,200 22,081,200 28 58.421 224 J 1,500 222 T/B 4,700 159 IPTV MNC Vision Networks Tbk. 292 292 288 292 0 9,652,000 2,815,865,000 1,110 121.667 292 T/J 882,400 290 B 500,400 160 ISAT Indosat Tbk. 2,060 2,100 2,030 2,060 0 5,637,900 11,669,852,000 1,005 147.143 2,070 J 96,800 2,060 T/B 517,200 161 ITMG Indo Tambangraya Megah Tbk. 8,200 8,200 8,000 8,200 0 4,365,300 35,307,742,500 3,741 58.571 8,200 T/J 225,300 8,175 B 42,900 162 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,200 J 300 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. 442 428 428 428 -14 100 42,800 1 242.782 460 J 16,400 450 B 2,000 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 320 340 0 101,200 34,384,000 4 281.417 340 T/J 471,100 338 B 25,800 166 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,155 1,120 1,150 15 14,298,000 16,320,577,500 1,760 314.379 1,155 J 881,400 1,150 T/B 1,758,500 167 JRPT Jaya Real Property Tbk. 420 422 418 422 2 1,710,500 718,279,800 136 405.769 424 J 44,400 422 T/B 400 168 JSMR Jasa Marga (Persero) Tbk. 3,800 3,840 3,740 3,830 30 9,459,200 35,869,923,000 2,685 225.852 3,830 T/J 374,500 3,820 B 3,200 169 JSPT Jakarta Setiabudi Internasional Tbk. 920 970 920 970 50 4,000 3,685,000 2 208.908 975 J 100 920 B 100 170 JTPE Jasuindo Tiga Perkasa Tbk. 890 905 890 905 15 1,982,200 1,772,713,500 50 2,011.111 905 T/J 21,900 895 B 113,300 171 KAEF Kimia Farma Tbk. 3,270 3,350 3,190 3,260 -10 31,430,400 102,734,417,000 9,380 3,260.000 3,270 J 98,800 3,260 T/B 7,900 172 KBAG Karya Bersama Anugerah Tbk. 60 60 56 56 -4 302,246,300 17,306,361,700 4,203 56.000 56 T/J 25,087,300 0 B 0 173 KBLI KMI Wire & Cable Tbk. 316 320 310 320 4 1,038,900 329,562,600 203 38.883 320 T/J 401,000 318 B 8,000 174 KEEN Kencana Energi Lestari Tbk. 306 310 302 306 0 2,077,500 636,990,800 101 77.273 306 T/J 92,400 304 B 20,000 175 KEJU Mulia Boga Raya Tbk. 1,180 1,190 1,155 1,160 -20 694,400 815,141,000 245 154.667 1,165 J 23,900 1,160 T/B 22,300 176 KIJA Kawasan Industri Jababeka Tbk. 206 208 199 206 0 27,732,900 5,634,997,500 1,926 7.147 206 T/J 530,500 204 B 410,600 177 KINO Kino Indonesia Tbk. 3,080 3,130 3,040 3,040 -40 128,700 397,559,000 107 80.000 3,040 T/J 13,700 3,020 B 2,100 178 KMTR Kirana Megatara Tbk. 310 310 302 308 -2 23,000 7,065,000 14 67.249 310 J 800,000 308 T/B 6,100 179 KOTA DMS Propertindo Tbk. 500 472 466 466 -34 281,600 131,237,600 87 233.000 466 T/J 58,600 0 B 0 180 KPIG MNC Land Tbk. 104 105 103 105 1 788,500 82,213,700 75 225.938 105 T/J 225,000 104 B 341,900 181 KRAS Krakatau Steel (Persero) Tbk. 332 354 320 350 18 72,565,900 25,025,772,400 6,237 43.513 350 T/J 80,400 348 B 657,900 182 KREN Kresna Graha Investama Tbk. 104 110 102 110 6 44,682,700 4,758,401,600 2,203 1,144.403 110 T/J 4,469,300 109 B 66,800 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 5,400 5,325 5,325 -375 4,500 24,037,500 9 88.017 5,325 T/J 35,300 0 B 0 184 LINK Link Net Tbk. 2,130 2,130 2,030 2,040 -90 9,049,400 18,691,781,000 2,894 127.500 2,050 J 168,000 2,040 T/B 422,400 185 LPCK Lippo Cikarang Tbk 795 805 780 795 0 689,100 551,057,000 187 89.633 800 J 6,600 795 T/B 155,800 186 LPKR Lippo Karawaci Tbk. 129 133 128 129 0 35,936,300 4,677,007,900 968 41.656 130 J 111,000 129 T/B 4,223,500 187 LPPF Matahari Department Store Tbk. 995 1,030 965 1,000 5 44,665,200 44,528,459,000 4,555 22.660 1,005 J 224,100 1,000 T/B 127,800 188 LSIP PP London Sumatra Indonesia Tbk. 955 965 935 950 -5 20,387,900 19,404,315,000 1,987 245.161 955 J 703,700 950 T/B 1,023,600 189 MAIN Malindo Feedmill Tbk. 545 565 530 560 15 4,582,100 2,518,251,500 675 318.182 565 J 794,000 560 T/B 10,500 190 MAPA Map Aktif Adiperkasa Tbk. 2,130 2,140 1,985 2,080 -50 598,600 1,233,400,500 242 99.048 2,100 J 9,700 2,080 T/B 168,800 191 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,350 1,350 1,350 0 15,000 20,250,000 3 80.357 1,350 T/J 600 1,270 B 100 192 MAPI Mitra Adiperkasa Tbk. 645 660 630 650 5 15,912,900 10,303,966,000 1,014 1,043.088 650 T/J 86,800 645 B 23,000 193 MARK Mark Dynamics Indonesia Tbk. 890 895 865 865 -25 3,427,200 3,011,822,000 1,511 1,730.000 875 J 14,300 865 T/B 7,000 194 MASA Multistrada Arah Sarana Tbk. 575 575 565 565 -10 2,300 1,303,500 5 401.735 570 J 1,000 560 B 100,000 195 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,050 J 100 0 B 0 196 MBAP Mitrabara Adiperdana Tbk. 2,150 2,200 2,130 2,190 40 252,200 544,510,000 196 168.462 2,190 T/J 200 2,180 B 1,000 197 MCAS M Cash Integrasi Tbk. 2,100 2,140 2,100 2,100 0 2,372,000 5,002,216,000 738 151.625 2,110 J 9,400 2,100 T/B 817,400 198 MCOR Bank China Construction Bank Indonesia Tbk. 121 126 119 120 -1 7,690,900 936,938,000 634 107.631 121 J 28,500 120 T/B 241,900 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 13,619,000 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,790 1,810 1,760 1,805 15 78,056,500 139,395,341,000 6,928 470.675 1,805 T/J 2,674,200 1,800 B 1,001,300 201 MEDC Medco Energi Internasional Tbk. 354 356 344 352 -2 68,346,000 23,928,113,800 4,213 730.973 354 J 4,810,100 352 T/B 1,576,700 202 MEGA Bank Mega Tbk. 7,175 0 0 7,175 0 0 0 0 5,230.049 7,150 J 2,300 6,800 B 900 203 MERK Merck Tbk. 3,180 3,180 3,130 3,180 0 22,300 70,573,000 26 8,384.528 3,200 J 4,200 3,180 T/B 1,100 204 META Nusantara Infrastructure Tbk. 105 105 104 105 0 708,300 73,866,300 47 31.811 105 T/J 6,500 104 B 28,100 205 MFIN Mandala Multifinance Tbk. 1,140 0 0 1,140 0 0 0 0 1,169.231 1,135 J 1,000 1,070 B 100 206 MGRO Mahkota Group Tbk. 800 800 790 800 0 2,122,200 1,684,719,000 459 355.556 800 T/J 161,600 795 B 34,100 207 MIDI Midi Utama Indonesia Tbk. 1,290 0 0 1,290 0 0 0 0 469.091 1,450 J 294,200 1,290 B 1,600 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,510 2,540 2,490 2,510 0 22,783,400 57,305,142,000 2,235 147.779 2,520 J 53,500 2,510 T/B 134,400 209 MKPI Metropolitan Kentjana Tbk. 20,725 21,000 20,500 21,000 275 4,500 92,645,000 9 1,000.000 21,500 J 500 21,000 T/B 200 210 MLBI Multi Bintang Indonesia Tbk. 9,250 9,400 9,250 9,300 50 11,600 108,467,500 34 59,235.669 9,300 T/J 7,200 9,100 B 20,600 211 MLPT Multipolar Technology Tbk. 600 620 580 600 0 14,900 8,923,000 22 125.000 605 J 23,900 600 T/B 20,200 212 MMLP Mega Manunggal Property Tbk. 270 288 268 274 4 5,290,100 1,472,987,800 626 46.838 276 J 10,000 274 T/B 119,000 213 MNCN Media Nusantara Citra Tbk. 800 805 780 790 -10 55,255,400 43,624,687,500 3,883 87.778 795 J 1,896,000 790 T/B 1,192,600 214 MOLI Madusari Murni Indah Tbk. 895 930 930 930 35 600 558,000 1 160.345 930 T/J 600 850 B 600 215 MPMX Mitra Pinasthika Mustika Tbk. 380 384 370 370 -10 21,225,800 7,889,447,000 1,869 24.667 372 J 125,200 370 T/B 1,500 216 MPRO Maha Properti Indonesia Tbk. 770 890 725 890 120 2,700 1,974,000 4 809.091 800 J 100 730 B 200 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,680 J 800 4,390 B 100 218 MSIN MNC Studios International Tbk. 300 300 294 300 0 225,000 67,436,600 34 60.000 300 T/J 570,000 298 B 10,000 219 MSKY MNC Sky Vision Tbk. 850 850 825 850 0 10,100 8,335,000 7 55.921 840 J 1,500 800 B 100 220 MTDL Metrodata Electronics Tbk. 1,605 1,620 1,595 1,615 10 906,500 1,459,921,000 389 2,907.395 1,620 J 118,200 1,615 T/B 32,200 221 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 615,596,400 0 B 0 222 MTLA Metropolitan Land Tbk. 420 0 0 420 0 0 0 0 176.581 420 J 7,100 0 B 0 223 MYOH Samindo Resources Tbk. 1,115 1,150 1,150 1,150 35 12,400 14,260,000 5 136.974 1,150 T/J 9,000 1,140 B 200 224 MYOR Mayora Indah Tbk. 2,400 2,430 2,380 2,420 20 3,078,700 7,424,070,000 645 12,106.053 2,430 J 8,800 2,420 T/B 64,700 225 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 226 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 227 NATO Nusantara Properti Internasional Tbk. 486 515 486 515 29 198,329,900 97,290,725,600 3,274 500.000 515 T/J 175,300 510 B 61,300 228 NFCX NFC Indonesia Tbk. 1,800 1,800 1,800 1,800 0 1,000 1,800,000 1 97.297 1,870 J 7,400 1,750 B 2,500 229 NIKL Pelat Timah Nusantara Tbk. 735 750 720 730 -5 1,812,100 1,320,626,500 505 224.615 730 T/J 20,600 725 B 95,900 230 NIRO City Retail Developments Tbk. 150 150 145 150 0 250,500 37,123,800 8 142.857 150 T/J 150,000 144 B 1,400 231 NISP Bank OCBC NISP Tbk. 735 745 730 740 5 102,300 75,043,500 83 896.709 740 T/J 287,000 735 B 53,100 232 NOBU Bank Nationalnobu Tbk. 840 830 825 825 -15 5,400 4,477,500 8 220.000 845 J 900 825 T/B 400 233 PALM Provident Agro Tbk. 264 276 264 274 10 16,600 4,409,400 11 74.890 274 T/J 1,000 264 B 15,000 234 PBID Panca Budi Idaman Tbk. 875 900 870 875 0 230,700 201,769,000 69 102.941 880 J 500 870 B 36,900 235 PBRX Pan Brothers Tbk. 230 236 218 220 -10 687,800 151,363,800 81 389.381 222 J 102,300 220 T/B 6,600 236 PBSA Paramita Bangun Sarana Tbk. 600 610 600 610 10 27,400 16,666,000 10 50.833 620 J 500 610 T/B 2,400 237 PGAS Perusahaan Gas Negara Tbk. 1,000 1,050 990 1,035 35 208,008,500 212,666,466,500 14,283 345.000 1,040 J 3,000,100 1,035 T/B 3,014,300 238 PGUN Pradiksi Gunatama Tbk. 260 270 250 260 0 26,300 6,837,200 15 226.087 260 T/J 4,700 252 B 5,600 239 PLIN Plaza Indonesia Realty Tbk. 2,600 2,510 2,510 2,510 -90 100 251,000 1 1,041.537 2,580 J 100 2,510 T/B 1,100 240 PMJS Putra Mandiri Jembar Tbk. 126 125 125 125 -1 13,700 1,712,500 3 100.000 130 J 50,000 125 T/B 46,400 241 PNBN Bank Pan Indonesia Tbk 795 800 785 795 0 2,522,800 1,997,777,000 227 1,323.676 800 J 57,800 795 T/B 64,000 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 627,200 31,360,000 51 50.000 50 T/J 19,699,000 0 B 0 243 PNIN Paninvest Tbk. 705 710 695 710 5 1,065,600 746,013,500 38 754.998 710 T/J 72,100 705 B 2,500 244 PNLF Panin Financial Tbk. 189 191 187 190 1 16,321,600 3,084,421,000 569 205.361 190 T/J 2,574,100 189 B 1,191,100 245 POLI Pollux Investasi Internasional Tbk. 1,000 1,050 950 1,000 0 5,200 5,141,000 14 61.162 1,000 T/J 55,700 980 B 1,000 246 POLL Pollux Properti Indonesia Tbk. 6,775 6,900 6,325 6,325 -450 2,052,800 13,875,602,500 306 1,028.455 6,350 J 19,900 0 B 0 247 PORT Nusantara Pelabuhan Handal Tbk. 464 498 444 492 28 3,300 1,477,400 7 91.963 492 T/J 22,400 448 B 1,000 248 POWR Cikarang Listrindo Tbk. 600 605 590 600 0 6,827,000 4,082,131,500 538 40.000 600 T/J 1,826,300 595 B 829,600 249 PPRE PP Presisi Tbk. 181 184 169 177 -4 68,199,500 11,975,731,900 3,943 41.163 177 T/J 424,500 176 B 461,200 250 PPRO PP Properti Tbk. 50 50 50 50 0 4,996,800 249,840,000 149 108.108 50 T/J 94,165,100 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,830 2,910 2,820 2,900 70 245,200 710,877,000 30 44.615 2,910 J 200 2,850 B 500 252 PRIM Royal Prima Tbk. 248 248 232 246 -2 39,300 9,282,800 13 49.200 244 J 10,000 232 B 14,000 253 PSAB J Resources Asia Pasifik Tbk. 228 228 220 224 -4 17,581,400 3,925,213,200 1,307 726.730 226 J 2,411,100 224 T/B 1,263,100 254 PSGO Palma Serasih Tbk. 109 109 102 102 -7 727,200 74,927,700 125 97.143 106 J 30,500 0 B 0 255 PTBA Bukit Asam Tbk. 2,020 2,030 1,985 2,030 10 14,388,400 28,921,259,500 3,396 1,765.217 2,030 T/J 1,488,700 2,020 B 760,000 256 PTPP PP (Persero) Tbk. 905 950 890 930 25 63,759,100 59,094,903,000 4,918 174.812 935 J 286,100 930 T/B 265,500 257 PTPW Pratama Widya Tbk. 1,400 1,500 1,385 1,500 100 2,481,300 3,570,872,000 1,138 230.769 1,500 T/J 20,700 1,495 B 700 258 PTRO Petrosea Tbk. 1,710 1,735 1,665 1,710 0 584,300 989,492,000 239 1,368.000 1,715 J 6,900 1,710 T/B 14,100 259 PTSN Sat Nusapersada Tbk 216 220 212 214 -2 2,284,900 492,801,600 237 110.690 218 J 162,300 214 T/B 346,300 260 PWON Pakuwon Jati Tbk. 396 406 386 400 4 146,517,500 58,374,210,800 7,332 1,542.079 400 T/J 13,682,200 398 B 916,000 261 PZZA Sarimelati Kencana Tbk. 600 640 600 615 15 5,550,000 3,453,741,500 727 55.909 620 J 500 615 T/B 487,100 262 RALS Ramayana Lestari Sentosa Tbk. 575 590 565 585 10 14,184,500 8,221,443,000 1,540 365.625 585 T/J 504,200 580 B 870,700 263 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 6,125 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. 446 448 446 448 2 399,300 178,101,000 106 274.847 448 T/J 8,200 446 B 500 266 RMBA Bentoel Internasional Investama Tbk. 350 350 334 340 -10 8,400 2,878,000 10 2,660.407 340 T/J 200 338 B 5,000 267 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,245 1,225 1,245 15 491,100 604,587,000 53 488.235 1,250 J 14,700 1,245 T/B 12,500 268 SAMF Saraswanti Anugerah Makmur Tbk. 384 404 382 384 0 2,000 766,600 5 320.000 386 J 10,900 382 B 4,500 269 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 16,100 2,150 B 200 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,125 10,150 10,125 10,150 25 1,100 11,162,500 2 6,548.387 10,150 T/J 5,900 10,000 B 600 271 SCMA Surya Citra Media Tbk. 1,240 1,260 1,220 1,255 15 8,167,500 10,185,373,500 1,173 567.737 1,260 J 111,400 1,255 T/B 196,700 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 810 810 0 200 162,000 1 905.990 810 T/J 24,700 790 B 3,000 273 SFAN Surya Fajar Capital Tbk. 990 1,000 970 980 -10 743,600 730,785,500 132 521.277 980 T/J 9,400 975 B 9,200 274 SGRO Sampoerna Agro Tbk. 1,495 1,495 1,475 1,475 -20 556,200 825,021,500 66 63.034 1,480 J 62,100 1,475 T/B 19,600 275 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,490 J 200 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 575 575 565 575 0 430,400 245,502,500 92 410.714 575 T/J 41,100 570 B 800 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 795 800 780 790 -5 8,421,600 6,636,294,500 3,298 273.328 790 T/J 19,300 785 B 586,900 278 SILO Siloam International Hospitals Tbk. 4,930 5,000 4,930 5,000 70 184,400 919,804,000 135 56.787 5,025 J 9,400 5,000 T/B 4,100 279 SIMP Salim Ivomas Pratama Tbk. 316 320 312 318 2 6,460,700 2,046,801,600 737 28.909 320 J 625,800 318 T/B 75,600 280 SIPD Sreeya Sewu Indonesia Tbk. 1,195 0 0 1,195 0 0 0 0 1.328 1,195 J 51,400 1,125 B 3,900 281 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,705 J 100 1,370 B 1,100 282 SLIS Gaya Abadi Sempurna Tbk. 4,920 4,980 4,860 4,910 -10 125,300 616,086,000 43 4,269.565 4,910 T/J 700 4,860 B 700 283 SMAR Smart Tbk. 2,910 2,910 2,790 2,900 -10 3,000 8,491,000 15 958.171 2,900 T/J 200 2,820 B 200 284 SMBR Semen Baturaja (Persero) Tbk. 505 515 496 510 5 30,452,200 15,387,840,000 3,163 91.071 515 J 774,400 510 T/B 140,600 285 SMCB Solusi Bangun Indonesia Tbk. 1,095 1,095 1,025 1,030 -65 88,200 92,078,500 70 1,243.961 1,040 J 10,000 1,030 T/B 30,900 286 SMRA Summarecon Agung Tbk. 625 650 605 625 0 81,682,400 51,617,872,000 4,623 1,026.947 625 T/J 1,674,300 620 B 4,731,700 287 SMSM Selamat Sempurna Tbk. 1,325 1,350 1,300 1,350 25 3,388,000 4,489,424,000 1,728 3,605.866 1,350 T/J 166,900 1,335 B 2,300 288 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. 400 408 394 400 0 624,800 248,994,400 108 34.483 402 J 2,500 398 B 7,200 290 SQMI Wilton Makmur Indonesia Tbk. 165 167 161 162 -3 6,254,000 1,016,814,500 653 92.057 163 J 155,300 162 T/B 63,900 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 132 132 132 0 500 66,000 2 140.874 132 T/J 10,100 131 B 500 292 SRIL Sri Rejeki Isman Tbk. 208 210 199 202 -6 60,268,100 12,249,884,700 2,274 84.167 204 J 950,300 202 T/B 3,798,300 293 SRTG Saratoga Investama Sedaya Tbk. 3,300 3,330 3,290 3,310 10 1,198,200 3,963,686,000 350 60.182 3,310 T/J 18,700 3,300 B 5,600 294 SSIA Surya Semesta Internusa Tbk. 444 450 438 444 0 40,199,400 17,807,513,800 2,064 182.154 446 J 51,900 444 T/B 55,100 295 SSMS Sawit Sumbermas Sarana Tbk. 805 845 795 835 30 442,900 363,374,500 88 124.627 835 T/J 73,400 830 B 224,400 296 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,800 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 3,850 3,850 3,850 300 100 385,000 1 118.244 4,100 J 100 3,600 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. 54 54 52 52 -2 3,553,400 186,999,500 238 475.103 53 J 107,300 52 T/B 3,116,000 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 500 25,000 1 47.170 50 T/J 77,121,400 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,360 1,365 1,340 1,350 -10 70,548,100 95,188,462,000 3,295 333.333 1,350 T/J 3,658,900 1,345 B 698,000 303 TBLA Tunas Baru Lampung Tbk. 770 775 755 760 -10 2,848,300 2,168,013,500 520 173.062 760 T/J 109,600 755 B 600,900 304 TCID Mandom Indonesia Tbk. 6,400 6,400 6,350 6,400 0 10,700 68,127,500 19 627.746 6,525 J 200 6,375 B 300 305 TCPI Transcoal Pacific Tbk. 5,575 5,575 5,400 5,425 -150 9,307,100 51,214,962,500 6,925 3,931.159 5,425 T/J 22,000 5,400 B 21,800 306 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 400 0 B 0 307 TFCO Tifico Fiber Indonesia Tbk. 510 476 476 476 -34 300 142,800 3 107.868 476 T/J 2,700 0 B 0 308 TGKA Tigaraksa Satria Tbk. 8,400 0 0 8,400 0 0 0 0 6,902.786 8,475 J 100 8,000 B 200 309 TINS Timah Tbk. 745 745 725 735 -10 13,467,700 9,885,708,500 1,712 375.581 740 J 193,300 735 T/B 438,900 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,275 6,150 6,200 0 3,384,100 21,002,602,500 2,332 383.335 6,225 J 40,100 6,200 T/B 178,200 311 TOBA TBS Energi Utama Tbk. 396 396 394 394 -2 41,000 16,154,200 5 83.143 394 T/J 59,100 392 B 100 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 600 30,000 4 80.475 50 T/J 185,186,700 0 B 0 313 TOTL Total Bangun Persada Tbk. 290 294 282 292 2 1,614,500 465,779,400 285 104.951 292 T/J 229,600 290 B 139,600 314 TOTO Surya Toto Indonesia Tbk. 208 210 208 210 2 46,700 9,722,200 16 681.221 212 J 3,200 210 T/B 200 315 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. 228 242 224 240 12 22,032,800 5,027,736,000 513 120.000 242 J 181,700 240 T/B 183,300 317 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 0 236.220 396 J 110,200 388 B 51,700 319 TSPC Tempo Scan Pacific Tbk. 1,270 1,280 1,265 1,265 -5 183,100 232,458,000 105 225.667 1,270 J 24,400 1,265 T/B 55,400 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,380 1,420 1,380 1,400 20 2,900 4,060,500 11 36.364 1,400 T/J 19,000 1,385 B 100 321 TURI Tunas Ridean Tbk. 1,290 1,290 1,265 1,290 0 170,100 219,426,500 6 2,866.667 1,330 J 2,500 1,265 B 600 322 UCID Uni-Charm Indonesia Tbk. 1,490 1,505 1,465 1,480 -10 46,600 68,886,500 42 98.667 1,495 J 1,000 1,480 T/B 100 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,735 1,750 1,725 1,725 -10 529,400 917,960,500 593 3,344.579 1,730 J 8,000 1,720 B 60,800 324 UNIC Unggul Indah Cahaya Tbk. 4,090 0 0 4,090 0 0 0 0 151.478 4,050 J 200 3,870 B 200 325 URBN Urban Jakarta Propertindo Tbk. 1,300 1,300 1,275 1,300 0 5,600 7,200,000 7 108.333 1,300 T/J 30,200 1,275 B 100 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 180 187 177 184 4 33,256,300 6,108,173,000 1,805 63.448 184 T/J 121,800 183 B 445,400 327 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,255 1,190 1,245 30 23,674,100 29,212,264,000 3,676 320.008 1,245 T/J 249,600 1,240 B 395,600 328 WOOD Integra Indocabinet Tbk. 402 404 398 400 -2 15,851,000 6,371,385,400 884 153.846 400 T/J 222,800 398 B 446,000 329 WSBP Waskita Beton Precast Tbk. 163 173 159 168 5 208,676,500 35,025,029,500 6,636 34.286 169 J 1,760,100 168 T/B 669,900 330 WSKT Waskita Karya (Persero) Tbk. 650 710 635 705 55 184,206,300 125,823,437,500 14,721 190.283 705 T/J 2,178,400 700 B 4,642,500 331 WTON Wijaya Karya Beton Tbk. 250 258 242 252 2 25,080,600 6,333,351,000 1,355 42.712 252 T/J 1,118,000 250 B 876,600 332 ZINC Kapuas Prima Coal Tbk. 123 125 121 122 -1 323,673,400 39,601,491,300 3,853 434.922 122 T/J 14,051,600 121 B 36,023,100 Total 8,668,490,800 5,017,347,564,600 512,024 3,630,741,200 412,802,800 Jakarta, 13 October 2020 Trading Division