List of Securities Quotation: IDX SMC Composite Date: Wednesday, 14 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. 11,125 11,100 10,925 11,050 -75 1,069,100 11,796,405,000 761 897.674 11,050 T/J 43,700 11,025 B 68,300 2 ABDA Asuransi Bina Dana Arta Tbk. 6,500 0 0 6,500 0 0 0 0 1,483.954 6,500 J 807,100 0 B 0 3 ABMM ABM Investama Tbk. 850 855 850 855 5 2,100 1,792,500 5 22.800 850 J 5,000 830 B 1,500 4 ACES Ace Hardware Indonesia Tbk. 1,630 1,630 1,610 1,630 0 16,418,000 26,635,337,500 3,606 1,987.805 1,630 T/J 8,200 1,625 B 9,200 5 ADHI Adhi Karya (Persero) Tbk. 600 620 590 595 -5 31,122,200 18,765,444,500 2,868 467.279 600 J 810,500 595 T/B 1,631,800 6 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,550 7,475 7,550 0 31,400 236,240,000 55 324.731 7,575 J 5,100 7,500 B 7,900 7 ADRO Adaro Energy Tbk. 1,150 1,200 1,130 1,185 35 123,826,100 144,298,293,000 11,627 107.727 1,185 T/J 1,222,800 1,180 B 987,600 8 AGII Aneka Gas Industri Tbk. 510 565 510 565 55 4,098,400 2,210,660,500 654 51.364 570 J 8,100 565 T/B 413,900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 430 535 444 492 62 1,344,117,900 672,617,892,000 74,386 803.816 494 J 1,963,100 492 T/B 9,470,000 10 AGRS Bank IBK Indonesia Tbk. 178 179 176 177 -1 174,600 31,060,100 14 160.909 178 J 12,000 177 T/B 400 11 AKRA AKR Corporindo Tbk. 2,650 2,730 2,650 2,710 60 15,966,900 43,002,105,000 2,491 2,159.862 2,720 J 33,200 2,710 T/B 47,200 12 AMAG Asuransi Multi Artha Guna Tbk. 199 199 199 199 0 32,000 6,368,000 8 189.524 200 J 11,300 196 B 600 13 AMAR Bank Amar Indonesia Tbk. 298 300 290 292 -6 171,500 50,397,400 59 167.816 300 J 9,200 292 T/B 29,500 14 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,350 2,350 -150 6,000 14,200,000 3 95.918 2,500 J 192,000 2,480 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,150 2,100 2,110 40 15,300 32,574,000 35 111.053 2,120 J 3,000 2,110 T/B 400 16 AMRT Sumber Alfaria Trijaya Tbk. 675 685 670 670 -5 447,300 302,383,000 224 1,709.663 675 J 100 670 T/B 579,800 17 ANJT Austindo Nusantara Jaya Tbk. 480 545 505 545 65 2,000 1,085,000 5 45.417 550 J 2,200 545 T/B 300 18 ANTM Aneka Tambang Tbk. 765 955 775 955 190 1,116,793,100 999,230,296,000 61,924 629.656 0 J 0 955 T/B 58,208,500 19 APIC Pacific Strategic Financial Tbk. 910 930 905 920 10 17,952,100 16,548,573,500 2,541 978.557 925 J 129,100 920 T/B 5,100 20 APLN Agung Podomoro Land Tbk. 103 105 102 103 0 40,819,700 4,217,623,000 1,176 28.219 104 J 2,505,100 103 T/B 278,500 21 ARII Atlas Resources Tbk. 440 440 440 440 0 100 44,000 1 29.333 440 T/J 38,000 410 B 100 22 ARNA Arwana Citramulia Tbk. 466 464 458 462 -4 1,207,300 556,397,000 128 3,140.080 462 T/J 90,900 458 B 8,600 23 ARTO Bank Jago Tbk. 2,780 2,780 2,690 2,740 -40 318,300 861,401,000 99 13,809.092 2,740 T/J 10,000 2,700 B 5,900 24 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,055 1,050 1,055 5 11,100 11,688,000 13 1,953.704 1,060 J 2,500 1,055 T/B 400 25 ASRI Alam Sutera Realty Tbk. 119 123 117 121 2 121,808,800 14,692,491,000 2,752 115.238 121 T/J 1,420,100 120 B 873,500 26 ASSA Adi Sarana Armada Tbk. 500 505 496 496 -4 8,227,900 4,108,688,700 554 127.179 496 T/J 49,400 494 B 134,500 27 ATIC Anabatic Technologies Tbk. 630 590 590 590 -40 100 59,000 1 84.286 625 J 1,000 590 T/B 300 28 AUTO Astra Otoparts Tbk. 850 875 850 875 25 687,400 596,856,500 277 791.354 875 T/J 262,800 870 B 252,700 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 42,500 2,125,000 10 57.388 50 T/J 24,819,000 0 B 0 30 BACA Bank Capital Indonesia Tbk. 400 400 398 398 -2 26,900 10,712,000 10 293.435 400 J 57,100 398 T/B 6,800 31 BALI Bali Towerindo Sentra Tbk. 950 1,000 1,000 1,000 50 3,000 3,000,000 9 1,250.000 1,000 T/J 88,500 0 B 0 32 BBKP Bank Bukopin Tbk. 256 268 248 252 -4 449,345,900 115,808,532,200 15,850 75.566 252 T/J 2,016,400 250 B 8,488,600 33 BBMD Bank Mestika Dharma Tbk. 1,575 0 0 1,575 0 0 0 0 114.130 1,555 J 5,500 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,325 1,370 1,310 1,350 25 58,978,000 79,536,459,500 8,598 176.087 1,355 J 2,712,500 1,350 T/B 3,702,800 35 BBYB Bank Neo Commerce Tbk. 270 286 270 280 10 33,400 9,154,000 12 285.074 282 J 11,000 280 T/B 37,900 36 BCAP MNC Kapital Indonesia Tbk. 117 117 115 117 0 579,000 67,273,200 80 331.802 117 T/J 583,100 116 B 200,000 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 16,500 38 BDMN Bank Danamon Indonesia Tbk. 2,330 2,410 2,330 2,390 60 3,475,700 8,226,876,000 937 1.350 2,390 T/J 279,500 2,380 B 39,800 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 347,200 17,360,000 42 217.306 50 T/J 1,088,485,900 0 B 0 40 BELL Trisula Textile Industries Tbk. 160 160 156 157 -3 3,445,300 544,546,900 306 523.333 157 T/J 34,900 156 B 72,400 41 BEST Bekasi Fajar Industrial Estate Tbk. 176 178 173 174 -2 69,172,500 12,091,452,900 3,400 102.353 174 T/J 1,691,700 173 B 4,755,100 42 BFIN BFI Finance Indonesia Tbk. 386 392 384 386 0 10,401,000 4,024,567,600 695 1,978.067 388 J 847,700 386 T/B 49,600 43 BHAT Bhakti Multi Artha Tbk. 478 488 478 488 10 156,690,000 75,700,610,800 2,773 473.786 490 J 818,000 488 T/B 141,500 44 BHIT MNC Investama Tbk. 50 50 50 50 0 42,100 2,105,000 16 146.220 50 T/J 98,503,500 0 B 0 45 BINA Bank Ina Perdana Tbk. 775 780 765 780 5 57,300 44,371,000 21 440.688 780 T/J 528,200 775 B 30,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 77,052,600 0 B 0 47 BIRD Blue Bird Tbk. 905 930 905 920 15 2,340,000 2,145,470,500 526 14.154 920 T/J 57,700 915 B 31,300 48 BISI BISI International Tbk. 895 910 880 890 -5 399,700 356,172,000 80 445.000 890 T/J 56,400 885 B 17,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 960 980 960 970 10 12,007,300 11,657,160,500 2,478 161.667 975 J 896,100 970 T/B 820,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 565 550 555 0 14,452,700 8,056,060,500 3,102 129.070 560 J 3,528,000 555 T/B 4,117,600 51 BKSL Sentul City Tbk. 50 50 50 50 0 48,900 2,445,000 23 3.455 50 T/J 325,111,300 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 89 120 93 120 31 3,435,500 386,425,300 535 275.356 0 J 0 120 T/B 212,200 53 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 121,763,600 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 3,120 B 5,000 55 BMAS Bank Maspion Indonesia Tbk. 280 298 272 298 18 57,400 15,807,800 23 93.125 300 J 1,100 298 T/B 98,300 56 BMTR Global Mediacom Tbk. 232 250 230 238 6 333,751,600 80,101,552,000 10,069 193.716 238 T/J 7,222,800 236 B 6,783,600 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 6,500 325,000 4 0.172 50 T/J 96,748,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 775 790 765 770 -5 5,769,900 4,478,168,500 1,109 5.685 775 J 136,500 770 T/B 73,300 59 BNII Bank Maybank Indonesia Tbk. 224 230 222 226 2 8,248,600 1,871,777,000 822 2.693 226 T/J 131,200 224 B 1,007,100 60 BNLI Bank Permata Tbk. 3,060 3,210 2,850 2,850 -210 3,418,200 10,260,522,000 1,399 31.030 2,850 T/J 3,928,500 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,370 1,370 1,340 1,350 -20 108,359,300 146,613,892,000 5,033 1,310.680 1,355 J 200 1,350 T/B 129,500 62 BOLT Garuda Metalindo Tbk. 630 0 0 630 0 0 0 0 114.545 645 J 100 630 B 200 63 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 14,300 1,150 B 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. 6,100 6,100 6,100 6,100 0 100 610,000 1 237.405 6,000 J 100 0 B 0 66 BRIS Bank BRIsyariah Tbk. 1,125 1,405 1,200 1,405 280 257,572,500 357,331,426,000 28,735 275.490 0 J 0 1,405 T/B 108,865,200 67 BRMS Bumi Resources Minerals Tbk. 51 53 51 52 1 44,797,800 2,307,840,700 503 8.189 53 J 19,451,500 52 T/B 1,989,800 68 BSDE Bumi Serpong Damai Tbk. 795 805 790 795 0 38,522,800 30,704,005,500 2,922 155.728 795 T/J 764,600 790 B 1,517,900 69 BSIM Bank Sinarmas Tbk. 488 505 466 482 -6 49,200 23,955,700 23 328.743 482 T/J 5,600 472 B 1,900 70 BSSR Baramulti Suksessarana Tbk. 1,420 1,420 1,345 1,355 -65 35,600 49,291,000 50 69.487 1,415 J 200 1,390 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 0 0 50 0 0 0 0 383.083 50 J 7,394,800 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 2,300 2,260 2,290 0 95,700 218,528,000 102 443.316 2,290 T/J 61,300 2,260 B 1,800 75 BTPS Bank BTPN Syariah Tbk. 3,780 3,890 3,750 3,780 0 23,181,700 88,260,132,000 5,864 387.692 3,790 J 338,600 3,780 T/B 843,400 76 BUKK Bukaka Teknik Utama Tbk. 705 710 705 710 5 5,200 3,691,500 3 120.339 720 J 5,900 710 T/B 400 77 BULL Buana Lintas Lautan Tbk. 318 338 318 328 10 269,386,500 87,048,158,000 7,748 32.075 330 J 751,300 328 T/B 295,300 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,686,100 134,305,000 106 2.902 50 T/J 54,519,200 0 B 0 79 BWPT Eagle High Plantations Tbk. 95 98 95 97 2 41,849,300 4,043,983,300 1,586 21.215 97 T/J 1,355,600 96 B 3,696,000 80 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,500 J 600 11,750 B 300 81 CAMP Campina Ice Cream Industry Tbk. 268 272 266 270 2 1,317,200 354,068,800 300 81.818 270 T/J 53,700 268 B 24,700 82 CARE Metro Healthcare Indonesia Tbk. 344 346 342 342 -2 162,223,200 55,923,543,400 1,915 332.039 342 T/J 834,700 340 B 410,500 83 CASA Capital Financial Indonesia Tbk. 386 386 386 386 0 6,400 2,470,400 11 705.190 400 J 18,400 386 T/B 9,400 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,740 1,750 1,700 1,700 -40 57,200 98,647,500 99 351.240 1,700 T/J 10,100 1,670 B 700 85 CENT Centratama Telekomunikasi Indonesia Tbk. 133 138 131 138 5 7,224,300 978,984,000 529 883.200 138 T/J 1,118,600 135 B 15,000 86 CITA Cita Mineral Investindo Tbk. 2,400 2,700 2,480 2,480 80 1,700 4,388,000 6 8,999.202 2,450 J 300 2,350 B 500 87 CLAY Citra Putra Realty Tbk. 1,885 1,885 1,885 1,885 0 800 1,508,000 1 1,047.222 1,880 J 200 0 B 0 88 CLEO Sariguna Primatirta Tbk. 468 472 466 470 2 4,950,200 2,320,663,200 690 2,043.478 470 T/J 249,700 468 B 178,000 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,060 1,115 1,050 1,080 20 207,200 225,423,000 77 103.343 1,095 J 8,300 1,080 T/B 1,900 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 1,713,000 85,650,000 3,827 45.455 50 T/J 330,083,000 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 318 320 300 318 0 144,900 43,822,400 21 160.472 316 J 51,000 308 B 400 93 CTBN Citra Tubindo Tbk. 3,370 3,370 3,370 3,370 0 100 337,000 1 2,816.548 4,210 J 500 0 B 0 94 CTRA Ciputra Development Tbk. 765 775 745 760 -5 27,021,100 20,542,018,500 2,909 170.160 765 J 416,100 760 T/B 7,635,500 95 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 575 J 1,100 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,635 1,645 1,635 1,640 5 12,700 20,835,000 18 3,291.719 1,645 J 2,000 1,640 T/B 600 97 DEWA Darma Henwa Tbk 50 50 50 50 0 4,100 205,000 2 16.496 50 T/J 299,094,500 0 B 0 98 DILD Intiland Development Tbk. 152 154 149 152 0 13,649,700 2,055,746,700 694 26.487 152 T/J 232,900 151 B 100 99 DIVA Distribusi Voucher Nusantara Tbk. 2,350 2,420 2,360 2,380 30 249,000 593,064,000 56 80.678 2,380 T/J 5,100 2,360 B 15,100 100 DLTA Delta Djakarta Tbk. 4,020 4,030 3,970 4,030 10 41,200 164,899,000 58 24,089.904 4,030 T/J 3,200 4,020 B 5,400 101 DMAS Puradelta Lestari Tbk. 236 238 234 234 -2 31,125,400 7,347,625,000 1,759 111.429 236 J 1,049,000 234 T/B 3,896,200 102 DMMX Digital Mediatama Maxima Tbk. 180 192 180 181 1 15,548,900 2,812,897,800 976 78.696 181 T/J 1,851,300 180 B 420,600 103 DMND Diamond Food Indonesia Tbk. 900 905 875 895 -5 26,100 23,194,500 45 97.814 895 T/J 2,100 890 B 400 104 DNAR Bank Oke Indonesia Tbk. 224 224 222 222 -2 65,000 14,551,800 9 201.818 224 J 19,200 222 T/B 500 105 DNET Indoritel Makmur Internasional Tbk. 3,260 3,250 3,230 3,250 -10 3,700 12,023,000 7 2,854.909 3,260 J 3,100 3,230 B 3,200 106 DOID Delta Dunia Makmur Tbk. 238 244 234 242 4 49,471,900 11,852,814,400 2,315 327.629 242 T/J 1,023,100 240 B 1,301,500 107 DSNG Dharma Satya Nusantara Tbk. 510 520 498 500 -10 8,324,800 4,210,457,300 593 135.135 500 T/J 766,200 498 B 359,400 108 DSSA Dian Swastatika Sentosa Tbk 16,200 0 0 16,200 0 0 0 0 1,080.000 16,050 J 800 15,125 B 200 109 DUTI Duta Pertiwi Tbk 3,600 3,500 3,490 3,500 -100 8,800 30,795,000 10 352.006 3,600 J 600 3,500 T/B 1,700 110 DVLA Darya-Varia Laboratoria Tbk. 2,630 2,660 2,600 2,650 20 23,600 61,558,000 23 975.443 2,650 T/J 4,300 2,640 B 10,100 111 DWGL Dwi Guna Laksana Tbk. 210 218 212 212 2 300 64,600 3 141.333 210 J 20,000 0 B 0 112 ELSA Elnusa Tbk. 212 220 210 218 6 56,981,400 12,278,124,400 2,528 54.500 220 J 4,987,200 218 T/B 39,900 113 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. 6,900 7,700 7,200 7,700 800 22,100 169,425,000 13 1,069.444 7,700 T/J 7,800 6,825 B 200 115 EPMT Enseval Putera Megatrading Tbk. 1,860 1,925 1,860 1,890 30 2,400 4,515,000 9 1,322.335 1,890 T/J 500 1,870 B 100 116 ERAA Erajaya Swasembada Tbk. 1,650 1,685 1,635 1,680 30 13,244,900 21,944,397,500 2,476 168.000 1,685 J 359,300 1,680 T/B 9,700 117 ESSA Surya Esa Perkasa Tbk. 139 143 138 141 2 1,913,100 269,755,000 214 262.516 141 T/J 33,100 140 B 145,800 118 EXCL XL Axiata Tbk. 2,190 2,230 2,180 2,210 20 21,953,100 48,411,354,000 3,198 112.159 2,220 J 843,100 2,210 T/B 2,200 119 FAST Fast Food Indonesia Tbk. 935 945 930 940 5 22,000 20,559,000 28 2,956.626 940 T/J 5,500 935 B 466,700 120 FASW Fajar Surya Wisesa Tbk. 7,000 6,525 6,525 6,525 -475 100 652,500 1 1,495.325 7,000 J 3,100 0 B 0 121 FILM MD Pictures Tbk. 208 216 202 210 2 7,338,900 1,525,660,800 1,068 100.000 212 J 96,500 210 T/B 16,500 122 FISH FKS Multi Agro Tbk. 2,730 0 0 2,730 0 0 0 0 2,184.000 2,730 J 100 2,550 B 300 123 FMII Fortune Mate Indonesia Tbk 394 394 394 394 0 100 39,400 1 394.000 492 J 100 394 T/B 200 124 FREN Smartfren Telecom Tbk. 84 87 83 83 -1 309,150,300 26,169,983,200 6,192 4.611 84 J 6,948,700 83 T/B 32,056,000 125 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. 308 350 324 350 42 121,500 41,035,400 25 41.667 348 J 100 310 B 2,100 127 GIAA Garuda Indonesia (Persero) Tbk. 234 240 232 240 6 39,316,200 9,288,936,000 1,687 32.262 240 T/J 435,800 238 B 182,600 128 GJTL Gajah Tunggal Tbk. 456 466 452 458 2 3,032,800 1,384,640,800 800 89.917 460 J 97,400 458 T/B 147,500 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 82 80 81 -1 2,960,700 239,021,900 238 20.250 82 J 983,700 81 T/B 203,800 130 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 1,260 1,245 1,260 15 292,600 365,489,000 138 98.054 1,265 J 23,400 1,260 T/B 100 132 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 84.386 147 J 100 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,230 3,250 3,170 3,250 20 521,900 1,693,115,000 38 87.838 3,250 T/J 180,700 3,220 B 3,700 135 HERO Hero Supermarket Tbk. 815 840 810 815 0 12,600 10,317,000 26 1,701.177 830 J 10,000 815 T/B 6,600 136 HEXA Hexindo Adiperkasa Tbk. 3,150 3,160 3,100 3,120 -30 405,100 1,262,279,000 377 955.122 3,130 J 18,900 3,120 T/B 10,000 137 HITS Humpuss Intermoda Transportasi Tbk. 466 500 466 500 34 400 193,200 4 769.231 500 T/J 3,600 466 B 13,000 138 HOKI Buyung Poetra Sembada Tbk. 805 810 795 800 -5 9,187,800 7,369,543,500 529 258.065 800 T/J 91,400 795 B 358,000 139 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. 194 195 192 192 -2 2,984,900 576,701,100 261 64.000 193 J 99,300 192 T/B 269,300 141 HRUM Harum Energy Tbk. 1,575 1,645 1,570 1,640 65 4,015,000 6,481,300,500 1,229 31.538 1,645 J 165,000 1,640 T/B 13,000 142 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. 124 126 119 123 -1 1,190,200 144,198,200 193 117.143 123 T/J 184,700 122 B 1,000 144 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. 700 735 700 715 15 20,546,600 14,780,046,500 2,453 100.634 715 T/J 25,900 710 B 371,500 146 IMJS Indomobil Multi Jasa Tbk. 246 256 244 244 -2 5,203,900 1,299,646,000 491 48.800 248 J 6,000 244 T/B 225,500 147 IMPC Impack Pratama Industri Tbk. 1,230 1,230 1,220 1,225 -5 526,100 645,226,500 48 322.368 1,225 T/J 9,600 1,220 B 253,100 148 INAF Indofarma Tbk. 3,260 3,770 3,220 3,430 170 45,282,600 159,136,523,000 16,326 1,372.000 3,440 J 62,800 3,430 T/B 174,700 149 INCO Vale Indonesia Tbk. 3,830 4,700 3,780 4,190 360 58,870,700 244,528,321,000 17,912 1,710.204 4,200 J 132,900 4,190 T/B 752,400 150 INDR Indo-Rama Synthetics Tbk. 2,280 2,290 2,280 2,280 0 900 2,053,000 4 307.075 2,280 T/J 102,400 2,220 B 100 151 INDS Indospring Tbk. 2,130 2,130 1,985 2,030 -100 32,500 65,116,000 33 190.312 2,050 J 100 2,040 B 4,000 152 INDY Indika Energy Tbk. 945 955 930 955 10 22,035,500 20,844,670,000 2,963 32.373 955 T/J 519,800 950 B 98,000 153 INKP Indah Kiat Pulp & Paper Tbk. 8,625 8,800 8,625 8,775 150 4,201,400 36,645,600,000 2,963 452.163 8,775 T/J 60,800 8,750 B 2,400 154 INPP Indonesian Paradise Property Tbk. 690 0 0 690 0 0 0 0 657.143 695 J 5,900 655 B 200 155 INPS Indah Prakasa Sentosa Tbk. 1,415 1,425 1,415 1,420 5 768,300 1,089,675,500 358 514.493 1,425 J 2,000 1,370 B 2,900 156 INRU Toba Pulp Lestari Tbk. 1,000 1,000 1,000 1,000 0 68,500 68,500,000 4 10.152 1,020 J 6,700 1,000 T/B 43,300 157 INTP Indocement Tunggal Prakarsa Tbk. 11,175 11,675 11,025 11,500 325 3,435,900 39,203,872,500 4,950 460.000 11,550 J 6,800 11,500 T/B 217,200 158 IPCM Jasa Armada Indonesia Tbk. 222 228 222 224 2 25,200 5,663,000 39 58.947 226 J 38,700 224 T/B 1,000 159 IPTV MNC Vision Networks Tbk. 292 298 290 292 0 12,553,700 3,678,780,600 721 121.667 294 J 303,500 290 B 435,000 160 ISAT Indosat Tbk. 2,060 2,120 2,050 2,090 30 8,956,600 18,720,698,000 2,266 149.286 2,100 J 116,900 2,090 T/B 200,200 161 ITMG Indo Tambangraya Megah Tbk. 8,200 8,250 8,100 8,225 25 2,232,600 18,271,187,500 2,113 58.750 8,225 T/J 88,900 8,200 B 35,200 162 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,100 J 100 0 B 0 163 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. 428 0 0 428 0 0 0 0 242.782 460 J 16,400 430 B 1,300 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 100,300 34,102,000 3 281.417 340 T/J 370,800 338 B 12,500 166 JPFA Japfa Comfeed Indonesia Tbk. 1,150 1,180 1,150 1,165 15 22,467,300 26,146,927,000 2,971 318.480 1,165 T/J 929,200 1,160 B 456,200 167 JRPT Jaya Real Property Tbk. 422 424 420 422 0 479,900 202,132,000 131 405.769 422 T/J 46,300 420 B 223,900 168 JSMR Jasa Marga (Persero) Tbk. 3,830 3,830 3,770 3,790 -40 7,969,100 30,270,450,000 2,394 223.493 3,800 J 29,100 3,790 T/B 30,500 169 JSPT Jakarta Setiabudi Internasional Tbk. 970 0 0 970 0 0 0 0 208.908 970 J 100 920 B 600 170 JTPE Jasuindo Tiga Perkasa Tbk. 905 905 895 900 -5 1,757,500 1,578,945,000 49 2,000.000 905 J 112,600 900 T/B 1,500 171 KAEF Kimia Farma Tbk. 3,260 3,790 3,210 3,410 150 142,661,000 501,600,959,000 36,355 3,410.000 3,420 J 1,000 3,410 T/B 639,200 172 KBAG Karya Bersama Anugerah Tbk. 56 56 53 54 -2 84,062,100 4,527,433,700 1,918 54.000 55 J 2,818,500 54 T/B 23,437,000 173 KBLI KMI Wire & Cable Tbk. 320 318 314 318 -2 1,189,700 376,329,000 162 38.640 318 T/J 207,700 316 B 44,500 174 KEEN Kencana Energi Lestari Tbk. 306 308 302 306 0 2,071,100 630,967,400 92 77.273 306 T/J 25,900 304 B 25,000 175 KEJU Mulia Boga Raya Tbk. 1,160 1,220 1,160 1,215 55 514,200 622,849,000 184 162.000 1,215 T/J 20,000 1,210 B 1,800 176 KIJA Kawasan Industri Jababeka Tbk. 206 208 202 204 -2 24,239,200 4,944,424,200 836 7.078 204 T/J 885,100 202 B 3,388,700 177 KINO Kino Indonesia Tbk. 3,040 3,080 2,940 3,000 -40 359,100 1,076,402,000 193 78.947 3,020 J 100 3,000 T/B 700 178 KMTR Kirana Megatara Tbk. 308 300 300 300 -8 5,000 1,500,000 4 65.502 308 J 800,100 304 B 10,000 179 KOTA DMS Propertindo Tbk. 466 466 434 450 -16 315,700 139,593,400 90 225.000 450 T/J 10,200 434 B 2,500 180 KPIG MNC Land Tbk. 105 106 102 105 0 1,701,800 178,054,100 112 225.938 105 T/J 320,800 104 B 300,000 181 KRAS Krakatau Steel (Persero) Tbk. 350 368 346 364 14 72,920,700 26,123,704,800 4,990 45.253 364 T/J 1,116,400 362 B 1,370,300 182 KREN Kresna Graha Investama Tbk. 110 110 105 107 -3 18,873,600 2,021,613,500 1,260 1,113.192 107 T/J 771,600 106 B 2,012,500 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,325 5,700 4,960 5,700 375 2,800 15,081,000 12 94.215 5,600 J 100 5,000 B 100 184 LINK Link Net Tbk. 2,040 2,180 2,010 2,120 80 9,655,300 20,337,756,000 2,978 132.500 2,120 T/J 106,900 2,110 B 92,700 185 LPCK Lippo Cikarang Tbk 795 810 775 785 -10 2,351,400 1,866,254,000 456 88.506 790 J 200 785 T/B 95,500 186 LPKR Lippo Karawaci Tbk. 129 133 128 130 1 40,815,200 5,313,254,700 1,181 41.979 131 J 1,400,700 130 T/B 29,200 187 LPPF Matahari Department Store Tbk. 1,000 1,045 995 1,005 5 30,724,700 31,152,495,500 3,999 22.773 1,005 T/J 334,500 1,000 B 491,100 188 LSIP PP London Sumatra Indonesia Tbk. 950 960 945 950 0 24,145,200 23,016,564,500 1,720 245.161 955 J 2,270,400 950 T/B 791,500 189 MAIN Malindo Feedmill Tbk. 560 590 555 565 5 7,566,400 4,340,461,000 1,168 321.023 570 J 11,200 565 T/B 48,400 190 MAPA Map Aktif Adiperkasa Tbk. 2,080 2,180 2,030 2,180 100 648,600 1,388,362,000 322 103.810 2,180 T/J 2,130,700 2,160 B 300 191 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,350 1,260 1,260 -90 3,900 4,940,000 7 75.000 1,350 J 700 1,260 T/B 5,000 192 MAPI Mitra Adiperkasa Tbk. 650 665 650 655 5 10,125,300 6,641,801,500 1,064 1,051.111 660 J 1,879,600 655 T/B 419,000 193 MARK Mark Dynamics Indonesia Tbk. 865 885 860 870 5 3,418,500 2,978,136,000 676 1,740.000 875 J 102,000 870 T/B 2,000 194 MASA Multistrada Arah Sarana Tbk. 565 595 595 595 30 12,000 7,140,000 11 423.066 600 J 2,500 595 T/B 600 195 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 5,500 B 100 196 MBAP Mitrabara Adiperdana Tbk. 2,190 2,200 2,140 2,190 0 124,100 268,606,000 126 168.462 2,190 T/J 21,700 2,180 B 6,300 197 MCAS M Cash Integrasi Tbk. 2,100 2,110 2,060 2,110 10 579,700 1,208,962,000 257 152.347 2,120 J 29,100 2,080 B 31,100 198 MCOR Bank China Construction Bank Indonesia Tbk. 120 129 121 123 3 18,681,900 2,335,824,400 1,324 110.322 123 T/J 44,200 122 B 50,100 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,431,900 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,805 1,830 1,785 1,805 0 94,658,000 171,120,205,000 8,715 470.675 1,810 J 520,100 1,805 T/B 36,300 201 MEDC Medco Energi Internasional Tbk. 352 380 352 380 28 227,056,400 83,697,160,800 10,726 789.118 382 J 1,476,400 380 T/B 24,549,900 202 MEGA Bank Mega Tbk. 7,175 7,175 7,175 7,175 0 800 5,740,000 1 5,230.049 7,150 J 2,300 6,800 B 800 203 MERK Merck Tbk. 3,180 3,200 3,100 3,140 -40 45,900 143,855,000 69 8,279.062 3,170 J 600 3,140 T/B 1,800 204 META Nusantara Infrastructure Tbk. 105 105 103 104 -1 414,100 43,133,700 34 31.508 105 J 36,200 104 T/B 3,200 205 MFIN Mandala Multifinance Tbk. 1,140 0 0 1,140 0 0 0 0 1,169.231 1,130 J 200,000 1,070 B 100 206 MGRO Mahkota Group Tbk. 800 800 790 795 -5 2,350,900 1,863,776,500 454 353.333 800 J 129,400 795 T/B 10,400 207 MIDI Midi Utama Indonesia Tbk. 1,290 0 0 1,290 0 0 0 0 469.091 1,450 J 294,200 1,255 B 100 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,510 2,840 2,530 2,640 130 41,421,700 109,165,062,000 4,968 155.433 2,640 T/J 304,400 2,630 B 22,900 209 MKPI Metropolitan Kentjana Tbk. 21,000 22,000 21,000 22,000 1,000 300 6,500,000 2 1,047.619 22,200 J 200 22,000 T/B 100 210 MLBI Multi Bintang Indonesia Tbk. 9,300 9,350 9,100 9,300 0 8,800 81,710,000 14 59,235.669 9,350 J 1,700 9,300 T/B 10,500 211 MLPT Multipolar Technology Tbk. 600 605 590 600 0 29,700 17,727,500 25 125.000 600 T/J 31,000 595 B 300 212 MMLP Mega Manunggal Property Tbk. 274 280 272 274 0 5,833,000 1,602,107,400 365 46.838 274 T/J 2,503,800 272 B 67,600 213 MNCN Media Nusantara Citra Tbk. 790 810 780 795 5 102,863,600 81,755,372,000 7,124 88.333 795 T/J 713,100 790 B 3,031,800 214 MOLI Madusari Murni Indah Tbk. 930 930 930 930 0 2,500 2,325,000 3 160.345 930 T/J 1,100 910 B 5,000 215 MPMX Mitra Pinasthika Mustika Tbk. 370 376 370 376 6 11,934,700 4,447,516,600 1,140 25.067 378 J 192,000 376 T/B 1,800 216 MPRO Maha Properti Indonesia Tbk. 890 0 0 890 0 0 0 0 809.091 830 J 100 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 4,390 4,700 0 200 909,000 2 426.310 4,700 T/J 5,700 4,390 B 100 218 MSIN MNC Studios International Tbk. 300 300 296 300 0 229,100 68,645,000 50 60.000 300 T/J 507,800 298 B 10,000 219 MSKY MNC Sky Vision Tbk. 850 845 795 845 -5 28,400 23,700,500 27 55.592 845 T/J 87,200 840 B 300 220 MTDL Metrodata Electronics Tbk. 1,615 1,630 1,600 1,615 0 1,032,400 1,671,123,000 375 2,907.395 1,615 T/J 34,600 1,610 B 300 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 601,744,600 0 B 0 222 MTLA Metropolitan Land Tbk. 420 416 416 416 -4 100 41,600 1 174.899 420 J 400 400 B 100 223 MYOH Samindo Resources Tbk. 1,150 1,140 1,125 1,135 -15 14,900 16,939,000 7 135.187 1,140 J 6,400 1,125 B 700 224 MYOR Mayora Indah Tbk. 2,420 2,460 2,410 2,430 10 2,968,100 7,196,162,000 697 12,156.078 2,430 T/J 374,800 2,420 B 16,600 225 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. 515 535 505 530 15 200,857,900 104,039,248,500 4,036 514.563 535 J 76,500 530 T/B 3,000 228 NFCX NFC Indonesia Tbk. 1,800 1,800 1,800 1,800 0 8,500 15,300,000 5 97.297 1,800 T/J 15,200 1,750 B 5,000 229 NIKL Pelat Timah Nusantara Tbk. 730 870 725 840 110 25,555,100 20,796,403,000 4,698 258.462 840 T/J 197,600 835 B 147,100 230 NIRO City Retail Developments Tbk. 150 150 146 150 0 414,100 61,560,600 18 142.857 151 J 55,000 142 B 1,000 231 NISP Bank OCBC NISP Tbk. 740 740 730 730 -10 546,800 399,523,000 179 884.591 730 T/J 122,500 725 B 67,500 232 NOBU Bank Nationalnobu Tbk. 825 825 825 825 0 200 165,000 1 220.000 830 J 1,100 825 T/B 800 233 PALM Provident Agro Tbk. 274 276 270 276 2 2,900 787,200 8 75.437 274 J 1,000 268 B 500 234 PBID Panca Budi Idaman Tbk. 875 890 865 875 0 155,100 134,905,000 56 102.941 885 J 10,900 875 T/B 5,000 235 PBRX Pan Brothers Tbk. 220 226 220 226 6 52,600 11,760,600 22 400.000 226 T/J 47,600 224 B 400 236 PBSA Paramita Bangun Sarana Tbk. 610 600 570 600 -10 200 117,000 2 50.000 600 T/J 400 590 B 20,000 237 PGAS Perusahaan Gas Negara Tbk. 1,035 1,080 1,030 1,065 30 186,576,800 196,829,478,000 13,065 355.000 1,070 J 2,985,200 1,065 T/B 3,206,600 238 PGUN Pradiksi Gunatama Tbk. 260 256 254 256 -4 11,200 2,866,800 11 222.609 270 J 100 256 T/B 500 239 PLIN Plaza Indonesia Realty Tbk. 2,510 2,510 2,490 2,500 -10 2,500 6,245,000 4 1,037.387 2,600 J 600 2,510 B 100 240 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 4,000 500,000 1 100.000 130 J 90,000 125 T/B 46,100 241 PNBN Bank Pan Indonesia Tbk 795 810 795 795 0 2,707,100 2,162,638,500 224 1,323.676 800 J 335,900 795 T/B 565,300 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 121,000 6,050,000 28 50.000 50 T/J 14,906,800 0 B 0 243 PNIN Paninvest Tbk. 710 705 690 695 -15 1,020,100 710,185,500 171 739.047 695 T/J 58,200 690 B 75,700 244 PNLF Panin Financial Tbk. 190 197 189 190 0 42,001,700 8,082,850,300 1,493 205.361 191 J 245,000 190 T/B 648,300 245 POLI Pollux Investasi Internasional Tbk. 1,000 1,050 990 1,010 10 16,700 16,586,500 11 61.774 1,005 J 7,200 990 B 200 246 POLL Pollux Properti Indonesia Tbk. 6,325 6,325 5,900 5,900 -425 2,029,300 11,973,175,000 257 959.350 5,900 T/J 308,900 0 B 0 247 PORT Nusantara Pelabuhan Handal Tbk. 492 492 486 486 -6 7,100 3,453,200 5 90.841 486 T/J 13,600 0 B 0 248 POWR Cikarang Listrindo Tbk. 600 600 590 595 -5 5,129,200 3,052,660,000 461 39.667 600 J 682,300 595 T/B 133,800 249 PPRE PP Presisi Tbk. 177 178 169 169 -8 16,254,300 2,815,020,500 1,437 39.302 170 J 19,700 169 T/B 383,900 250 PPRO PP Properti Tbk. 50 50 50 50 0 4,346,100 217,305,000 203 108.108 50 T/J 88,864,500 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,900 2,900 2,840 2,900 0 69,900 199,502,000 70 44.615 2,910 J 100 2,900 T/B 73,300 252 PRIM Royal Prima Tbk. 246 244 232 244 -2 2,700 632,600 4 48.800 244 T/J 11,900 234 B 4,700 253 PSAB J Resources Asia Pasifik Tbk. 224 226 214 224 0 23,349,500 5,168,922,800 1,673 726.730 224 T/J 5,554,400 222 B 1,075,800 254 PSGO Palma Serasih Tbk. 102 107 98 105 3 433,700 43,800,600 54 100.000 105 T/J 940,500 100 B 10,000 255 PTBA Bukit Asam Tbk. 2,030 2,070 2,000 2,050 20 28,140,300 57,409,851,000 5,640 1,782.609 2,060 J 525,400 2,050 T/B 1,010,100 256 PTPP PP (Persero) Tbk. 930 950 925 935 5 21,551,000 20,192,036,500 3,026 175.752 935 T/J 72,800 930 B 706,000 257 PTPW Pratama Widya Tbk. 1,500 1,530 1,485 1,500 0 1,295,400 1,956,358,000 560 230.769 1,500 T/J 1,900 1,495 B 13,700 258 PTRO Petrosea Tbk. 1,710 1,735 1,690 1,730 20 357,200 609,831,000 218 1,384.000 1,730 T/J 98,200 1,725 B 4,400 259 PTSN Sat Nusapersada Tbk 214 222 212 216 2 3,927,100 854,716,600 451 111.724 218 J 209,600 216 T/B 109,400 260 PWON Pakuwon Jati Tbk. 400 404 394 400 0 80,323,000 32,133,726,600 3,713 1,542.079 400 T/J 1,303,900 398 B 2,062,100 261 PZZA Sarimelati Kencana Tbk. 615 650 610 650 35 2,825,900 1,781,953,000 415 59.091 650 T/J 294,200 640 B 7,100 262 RALS Ramayana Lestari Sentosa Tbk. 585 590 575 580 -5 6,614,200 3,835,939,500 1,030 362.500 580 T/J 2,068,900 575 B 2,807,800 263 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 6,150 J 3,000 5,900 B 200 264 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 265 RISE Jaya Sukses Makmur Sentosa Tbk. 448 450 446 450 2 422,400 189,516,600 123 276.074 450 T/J 20,800 448 B 200 266 RMBA Bentoel Internasional Investama Tbk. 340 340 320 326 -14 36,400 11,739,600 22 2,550.861 344 J 100 326 T/B 15,700 267 ROTI Nippon Indosari Corpindo Tbk. 1,245 1,245 1,235 1,240 -5 143,700 177,691,500 33 486.275 1,245 J 62,800 1,240 T/B 100 268 SAMF Saraswanti Anugerah Makmur Tbk. 384 384 382 384 0 2,800 1,075,000 9 320.000 384 T/J 4,300 382 B 7,200 269 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 100 215,000 1 860.000 2,270 J 19,100 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,150 10,000 10,000 10,000 -150 300 3,000,000 2 6,451.613 10,125 J 5,900 10,000 T/B 900 271 SCMA Surya Citra Media Tbk. 1,255 1,380 1,230 1,340 85 43,579,800 57,493,847,000 3,788 606.189 1,340 T/J 352,200 1,335 B 1,100 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 0 0 810 0 0 0 0 905.990 810 J 1,900 755 B 100 273 SFAN Surya Fajar Capital Tbk. 980 1,000 970 970 -10 1,016,400 999,390,000 170 515.957 970 T/J 2,400 965 B 15,900 274 SGRO Sampoerna Agro Tbk. 1,475 1,500 1,430 1,430 -45 418,000 613,605,500 93 61.111 1,480 J 12,800 1,415 B 1,000 275 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 300 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 575 580 570 570 -5 414,700 237,191,500 84 407.143 575 J 24,000 570 T/B 22,600 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 790 775 775 -15 18,351,300 14,291,702,500 6,800 268.138 780 J 480,800 775 T/B 1,936,800 278 SILO Siloam International Hospitals Tbk. 5,000 5,050 4,950 4,980 -20 398,500 1,988,259,000 177 56.560 4,990 J 1,000 4,980 T/B 48,300 279 SIMP Salim Ivomas Pratama Tbk. 318 322 314 320 2 9,084,300 2,895,787,200 700 29.091 322 J 417,800 320 T/B 16,300 280 SIPD Sreeya Sewu Indonesia Tbk. 1,195 1,195 1,185 1,195 0 57,000 67,918,500 4 1.328 1,200 J 81,400 1,125 B 1,000 281 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,705 J 100 1,325 B 100 282 SLIS Gaya Abadi Sempurna Tbk. 4,910 4,950 4,850 4,900 -10 117,300 574,803,000 16 4,260.870 4,910 J 700 4,900 T/B 100 283 SMAR Smart Tbk. 2,900 2,860 2,790 2,790 -110 4,100 11,616,000 15 921.826 2,860 J 500 2,800 B 200 284 SMBR Semen Baturaja (Persero) Tbk. 510 560 500 540 30 84,451,400 45,685,042,000 7,533 96.429 545 J 948,100 540 T/B 233,600 285 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,040 995 1,030 0 11,459,400 11,404,449,500 76 1,243.961 1,030 T/J 3,800 1,025 B 6,900 286 SMRA Summarecon Agung Tbk. 625 655 625 650 25 57,496,500 36,925,089,000 3,263 1,068.025 650 T/J 4,602,300 645 B 63,100 287 SMSM Selamat Sempurna Tbk. 1,350 1,390 1,310 1,375 25 2,863,500 3,884,713,500 1,329 3,672.641 1,375 T/J 17,500 1,345 B 1,100 288 SONA Sona Topas Tourism Industry Tbk. 5,825 0 0 5,825 0 0 0 0 564.848 5,825 J 7,900 0 B 0 289 SPTO Surya Pertiwi Tbk. 400 408 400 402 2 91,500 36,893,200 67 34.655 404 J 200 402 T/B 4,100 290 SQMI Wilton Makmur Indonesia Tbk. 162 168 157 167 5 15,858,300 2,591,978,600 1,338 94.898 168 J 155,700 167 T/B 31,700 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 131 131 131 -1 1,000 131,000 4 139.806 131 T/J 1,700 125 B 3,000 292 SRIL Sri Rejeki Isman Tbk. 202 214 202 206 4 64,951,100 13,433,696,400 4,439 85.833 208 J 1,860,500 206 T/B 2,550,800 293 SRTG Saratoga Investama Sedaya Tbk. 3,310 3,350 3,280 3,300 -10 551,900 1,819,086,000 209 60.000 3,300 T/J 4,000 3,290 B 27,500 294 SSIA Surya Semesta Internusa Tbk. 444 450 440 444 0 44,381,700 19,775,068,800 2,615 182.154 444 T/J 453,500 442 B 609,700 295 SSMS Sawit Sumbermas Sarana Tbk. 835 855 810 840 5 148,000 123,083,500 72 125.373 840 T/J 94,800 835 B 215,000 296 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. 3,850 0 0 3,850 0 0 0 0 118.244 4,100 J 200 0 B 0 299 SURE Super Energy Tbk. 2,880 2,880 2,880 2,880 0 200 576,000 1 1,858.065 2,890 J 400 2,870 B 400 300 TAMU Pelayaran Tamarin Samudra Tbk. 52 54 50 52 0 9,144,400 474,337,800 422 475.103 53 J 30,000 52 T/B 1,404,600 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 10,500 525,000 2 47.170 50 T/J 80,904,600 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,350 1,455 1,350 1,425 75 72,274,000 101,442,691,500 5,311 351.852 1,430 J 8,000 1,425 T/B 137,700 303 TBLA Tunas Baru Lampung Tbk. 760 765 755 765 5 1,971,500 1,501,303,500 370 174.200 765 T/J 74,200 760 B 399,000 304 TCID Mandom Indonesia Tbk. 6,400 6,350 6,350 6,350 -50 4,900 31,115,000 1 622.842 6,675 J 1,600 6,375 B 500 305 TCPI Transcoal Pacific Tbk. 5,425 5,500 5,100 5,200 -225 9,725,900 52,544,047,500 6,826 3,768.116 5,225 J 15,300 5,200 T/B 18,400 306 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. 476 444 444 444 -32 3,500 1,554,000 8 100.616 490 J 200 444 T/B 1,700 308 TGKA Tigaraksa Satria Tbk. 8,400 8,200 8,200 8,200 -200 200 1,640,000 2 6,738.434 8,500 J 100 8,200 T/B 1,800 309 TINS Timah Tbk. 735 905 735 890 155 415,402,100 355,553,485,000 27,478 454.785 890 T/J 662,500 885 B 607,000 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,350 6,175 6,350 150 3,982,300 24,969,852,500 2,633 392.610 6,375 J 56,600 6,350 T/B 200,600 311 TOBA TBS Energi Utama Tbk. 394 394 372 392 -2 70,600 27,667,400 6 82.721 392 T/J 40,000 382 B 5,400 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,300 265,000 4 80.475 50 T/J 190,036,100 0 B 0 313 TOTL Total Bangun Persada Tbk. 292 292 288 290 -2 1,253,600 362,960,200 226 104.232 290 T/J 176,500 288 B 385,900 314 TOTO Surya Toto Indonesia Tbk. 210 212 208 212 2 39,500 8,325,400 14 687.709 214 J 400 212 T/B 500 315 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 316 TRIN Perintis Triniti Properti Tbk. 240 246 236 244 4 2,167,700 523,701,800 597 122.000 246 J 148,500 244 T/B 76,200 317 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 0 236.220 398 J 100 380 B 300 319 TSPC Tempo Scan Pacific Tbk. 1,265 1,270 1,265 1,265 0 329,400 417,844,000 149 225.667 1,270 J 8,600 1,265 T/B 62,600 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,400 1,425 1,305 1,305 -95 269,100 356,519,000 146 33.896 1,305 T/J 244,300 0 B 0 321 TURI Tunas Ridean Tbk. 1,290 1,340 1,320 1,340 50 50,000 66,700,000 3 2,977.778 1,305 J 300 1,265 B 800 322 UCID Uni-Charm Indonesia Tbk. 1,480 1,505 1,470 1,500 20 53,400 79,750,000 68 100.000 1,505 J 32,500 1,500 T/B 100 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,725 1,755 1,715 1,720 -5 851,000 1,470,107,500 975 3,334.884 1,725 J 1,400 1,720 T/B 37,400 324 UNIC Unggul Indah Cahaya Tbk. 4,090 4,100 4,100 4,100 10 400 1,640,000 3 151.848 4,090 J 1,100 3,910 B 100 325 URBN Urban Jakarta Propertindo Tbk. 1,300 1,300 1,295 1,300 0 200 259,500 2 108.333 1,300 T/J 30,200 1,295 B 700 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 184 186 181 182 -2 28,770,000 5,271,527,400 1,679 62.759 183 J 64,000 182 T/B 22,900 327 WIKA Wijaya Karya (Persero) Tbk. 1,245 1,265 1,235 1,255 10 14,629,600 18,337,623,500 2,084 322.578 1,260 J 2,458,800 1,255 T/B 3,608,600 328 WOOD Integra Indocabinet Tbk. 400 438 400 426 26 125,538,500 53,020,790,000 8,994 163.846 428 J 443,700 426 T/B 147,900 329 WSBP Waskita Beton Precast Tbk. 168 173 165 165 -3 150,559,300 25,304,472,100 5,896 33.673 165 T/J 1,056,600 164 B 1,640,000 330 WSKT Waskita Karya (Persero) Tbk. 705 745 700 715 10 131,879,000 95,409,399,500 12,024 192.982 715 T/J 755,600 710 B 1,871,300 331 WTON Wijaya Karya Beton Tbk. 252 258 250 252 0 11,337,400 2,873,921,800 886 42.712 252 T/J 451,700 250 B 1,521,900 332 ZINC Kapuas Prima Coal Tbk. 122 124 120 122 0 662,363,500 80,652,958,500 6,182 434.922 122 T/J 21,245,200 121 B 13,632,500 Total 9,428,412,900 6,577,158,217,400 624,811 3,673,553,500 378,761,400 Jakarta, 14 October 2020 Trading Division