List of Securities Quotation: IDX SMC Composite Date: Thursday, 15 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. 11,050 11,100 10,850 10,950 -100 1,252,200 13,739,300,000 1,102 889.550 10,950 T/J 100 10,900 B 400 2 ABDA Asuransi Bina Dana Arta Tbk. 6,500 0 0 6,500 0 0 0 0 1,483.954 6,250 J 400 0 B 0 3 ABMM ABM Investama Tbk. 855 830 810 810 -45 2,400 1,957,500 7 21.600 815 J 1,400 810 T/B 2,000 4 ACES Ace Hardware Indonesia Tbk. 1,630 1,635 1,565 1,570 -60 9,857,000 15,625,574,000 4,312 1,914.634 1,580 J 24,800 1,570 T/B 5,100 5 ADHI Adhi Karya (Persero) Tbk. 595 600 575 580 -15 16,205,400 9,484,002,500 1,587 455.499 585 J 173,400 580 T/B 1,819,500 6 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,600 7,500 7,550 0 12,300 92,897,500 32 324.731 7,575 J 600 7,550 T/B 500 7 ADRO Adaro Energy Tbk. 1,185 1,195 1,155 1,155 -30 72,630,600 85,316,336,000 7,572 105.000 1,155 T/J 586,100 1,150 B 2,462,000 8 AGII Aneka Gas Industri Tbk. 565 625 565 590 25 2,663,800 1,591,529,500 480 53.636 595 J 19,700 590 T/B 24,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 492 505 458 458 -34 46,103,000 21,676,136,400 4,138 748.268 458 T/J 98,185,700 0 B 0 10 AGRS Bank IBK Indonesia Tbk. 177 191 177 185 8 138,800 25,919,200 40 168.182 185 T/J 16,400 169 B 3,500 11 AKRA AKR Corporindo Tbk. 2,710 2,740 2,670 2,680 -30 16,156,700 43,648,089,000 1,992 2,135.952 2,680 T/J 1,400 2,670 B 142,500 12 AMAG Asuransi Multi Artha Guna Tbk. 199 200 194 198 -1 927,200 180,749,600 45 188.571 198 T/J 5,000 194 B 217,200 13 AMAR Bank Amar Indonesia Tbk. 292 300 292 294 2 74,700 21,901,400 20 168.966 294 T/J 8,100 292 B 2,300 14 AMFG Asahimas Flat Glass Tbk. 2,350 2,540 2,500 2,540 190 28,600 72,124,000 8 103.673 2,540 T/J 300 2,480 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,110 2,210 2,120 2,190 80 118,600 260,056,000 124 115.263 2,190 T/J 500 2,180 B 1,700 16 AMRT Sumber Alfaria Trijaya Tbk. 670 680 670 670 0 977,000 655,129,000 258 1,709.663 670 T/J 117,900 665 B 13,400 17 ANJT Austindo Nusantara Jaya Tbk. 545 0 0 545 0 0 0 0 45.417 545 J 2,300 510 B 1,500 18 ANTM Aneka Tambang Tbk. 955 1,180 920 935 -20 1,510,069,900 1,539,849,045,500 106,084 616.470 940 J 2,350,400 935 T/B 59,783,500 19 APIC Pacific Strategic Financial Tbk. 920 925 905 920 0 15,085,700 13,771,557,000 2,534 978.557 920 T/J 223,100 915 B 129,400 20 APLN Agung Podomoro Land Tbk. 103 107 103 103 0 76,896,300 8,058,015,100 2,236 28.219 104 J 940,700 103 T/B 1,673,000 21 ARII Atlas Resources Tbk. 440 0 0 440 0 0 0 0 29.333 440 J 32,000 420 B 200 22 ARNA Arwana Citramulia Tbk. 462 462 456 460 -2 648,900 298,214,800 83 3,126.487 460 T/J 61,900 458 B 2,900 23 ARTO Bank Jago Tbk. 2,740 2,760 2,640 2,730 -10 180,000 481,661,000 48 13,758.694 2,730 T/J 34,800 2,650 B 900 24 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,055 1,050 1,055 0 13,900 14,624,000 18 1,953.704 1,055 T/J 1,100 1,050 B 700 25 ASRI Alam Sutera Realty Tbk. 121 127 120 122 1 219,569,500 27,388,423,800 4,846 116.190 122 T/J 534,200 121 B 3,228,100 26 ASSA Adi Sarana Armada Tbk. 496 500 494 494 -2 4,425,700 2,200,188,200 411 126.667 494 T/J 126,600 492 B 132,100 27 ATIC Anabatic Technologies Tbk. 590 565 565 565 -25 1,200 678,000 4 80.714 625 J 700 565 T/B 2,300 28 AUTO Astra Otoparts Tbk. 875 880 870 875 0 1,188,800 1,040,434,000 285 791.354 880 J 209,100 875 T/B 10,400 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 34,100 1,705,000 5 57.388 50 T/J 19,102,200 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 402 J 10,000 398 B 21,500 31 BALI Bali Towerindo Sentra Tbk. 1,000 930 930 930 -70 200 186,000 1 1,162.500 945 J 14,000 930 T/B 100 32 BBKP Bank Bukopin Tbk. 252 256 240 240 -12 195,686,400 48,079,478,200 8,607 71.967 240 T/J 1,062,700 238 B 9,233,300 33 BBMD Bank Mestika Dharma Tbk. 1,575 1,570 1,570 1,570 -5 100 157,000 1 113.768 1,575 J 1,000 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,350 1,365 1,310 1,315 -35 33,413,800 44,498,893,000 4,827 171.522 1,320 J 734,400 1,315 T/B 324,400 35 BBYB Bank Neo Commerce Tbk. 280 350 290 350 70 1,529,200 511,964,800 310 356.343 0 J 0 350 T/B 501,400 36 BCAP MNC Kapital Indonesia Tbk. 117 117 115 115 -2 561,500 64,766,600 59 326.130 117 J 505,400 115 T/B 1,600 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 7,000 38 BDMN Bank Danamon Indonesia Tbk. 2,390 2,410 2,360 2,370 -20 3,391,400 8,083,477,000 763 1.338 2,380 J 214,100 2,370 T/B 870,100 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 59,100 2,955,000 34 217.306 50 T/J 1,582,087,600 0 B 0 40 BELL Trisula Textile Industries Tbk. 157 157 155 155 -2 5,245,800 817,469,900 417 516.667 155 T/J 350,000 154 B 248,500 41 BEST Bekasi Fajar Industrial Estate Tbk. 174 187 171 180 6 533,496,500 97,170,108,600 16,677 105.882 180 T/J 526,700 179 B 3,449,300 42 BFIN BFI Finance Indonesia Tbk. 386 388 384 384 -2 3,912,500 1,507,189,800 379 1,967.818 384 T/J 211,900 382 B 479,500 43 BHAT Bhakti Multi Artha Tbk. 488 496 486 490 2 134,444,900 66,044,096,200 2,181 475.728 492 J 205,800 490 T/B 307,700 44 BHIT MNC Investama Tbk. 50 50 50 50 0 124,500 6,225,000 15 146.220 50 T/J 151,513,700 0 B 0 45 BINA Bank Ina Perdana Tbk. 780 780 765 775 -5 46,000 35,382,500 15 437.863 775 T/J 47,400 770 B 2,500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,300 65,000 2 35.714 50 T/J 90,160,800 0 B 0 47 BIRD Blue Bird Tbk. 920 920 900 900 -20 872,000 789,526,000 268 13.846 905 J 100 900 T/B 95,000 48 BISI BISI International Tbk. 890 900 880 890 0 136,100 120,773,000 72 445.000 890 T/J 7,400 885 B 25,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 970 975 950 975 5 16,048,600 15,519,376,500 2,104 162.500 975 T/J 26,300 970 B 100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 560 550 550 -5 10,884,800 6,017,968,500 2,866 127.907 550 T/J 419,600 545 B 2,523,200 51 BKSL Sentul City Tbk. 50 50 50 50 0 55,800 2,790,000 14 3.455 50 T/J 324,979,200 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 120 160 125 133 13 2,938,900 419,856,400 738 305.186 133 T/J 104,500 132 B 100 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 159,561,200 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,850 J 100 2,920 B 100 55 BMAS Bank Maspion Indonesia Tbk. 298 298 280 280 -18 73,100 21,586,600 19 87.500 288 J 100 280 T/B 61,500 56 BMTR Global Mediacom Tbk. 238 246 232 234 -4 152,827,200 36,466,868,400 5,450 190.461 234 T/J 3,756,100 232 B 7,222,600 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 6,200 310,000 4 0.172 50 T/J 97,423,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 770 775 760 760 -10 1,458,200 1,115,987,000 328 5.611 765 J 115,100 760 T/B 477,000 59 BNII Bank Maybank Indonesia Tbk. 226 228 220 222 -4 4,047,400 903,092,000 499 2.645 222 T/J 564,700 220 B 981,000 60 BNLI Bank Permata Tbk. 2,850 2,840 2,660 2,660 -190 179,300 476,974,000 529 28.962 2,660 T/J 7,696,200 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,350 1,350 1,320 1,350 0 144,507,100 192,368,093,000 4,955 1,310.680 1,350 T/J 90,700 1,335 B 1,000 62 BOLT Garuda Metalindo Tbk. 630 590 590 590 -40 1,600 944,000 9 107.273 750 J 100 590 T/B 400 63 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 12,200 1,150 B 42,900 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 0 0 6,100 0 0 0 0 237.405 6,050 J 400 0 B 0 66 BRIS Bank BRIsyariah Tbk. 1,405 1,690 1,310 1,310 -95 292,825,600 416,348,683,500 38,355 256.863 1,310 T/J 86,330,100 0 B 0 67 BRMS Bumi Resources Minerals Tbk. 52 53 51 51 -1 37,136,500 1,916,305,900 351 8.031 52 J 2,065,800 51 T/B 60,464,100 68 BSDE Bumi Serpong Damai Tbk. 795 800 785 790 -5 26,481,000 20,972,492,500 2,098 154.749 790 T/J 662,000 785 B 1,547,800 69 BSIM Bank Sinarmas Tbk. 482 500 460 462 -20 32,000 15,025,800 32 315.102 468 J 200 462 T/B 600 70 BSSR Baramulti Suksessarana Tbk. 1,355 1,420 1,365 1,370 15 2,100 2,879,000 14 70.256 1,410 J 100 1,375 B 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 0 800 40,000 7 383.083 50 T/J 8,932,100 0 B 0 73 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 74 BTPN Bank BTPN Tbk. 2,290 2,280 2,230 2,270 -20 29,300 66,126,000 51 439.444 2,260 J 500 2,240 B 1,400 75 BTPS Bank BTPN Syariah Tbk. 3,780 3,820 3,760 3,800 20 9,013,800 34,256,071,000 3,048 389.744 3,810 J 275,600 3,800 T/B 287,800 76 BUKK Bukaka Teknik Utama Tbk. 710 725 705 705 -5 9,200 6,601,500 17 119.492 725 J 15,200 705 T/B 5,300 77 BULL Buana Lintas Lautan Tbk. 328 330 322 324 -4 211,566,300 69,263,431,600 5,019 31.684 324 T/J 1,252,400 322 B 2,357,400 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,389,600 119,480,000 182 2.902 50 T/J 55,427,800 0 B 0 79 BWPT Eagle High Plantations Tbk. 97 97 95 96 -1 30,667,900 2,935,271,100 783 20.996 96 T/J 3,634,300 95 B 1,280,000 80 BYAN Bayan Resources Tbk. 12,625 12,625 12,375 12,625 0 1,500 18,862,500 6 217.672 12,650 J 4,700 12,000 B 100 81 CAMP Campina Ice Cream Industry Tbk. 270 286 268 272 2 4,807,100 1,321,075,800 746 82.424 274 J 89,300 272 T/B 105,100 82 CARE Metro Healthcare Indonesia Tbk. 342 344 336 342 0 267,958,100 90,916,572,200 3,079 332.039 342 T/J 353,800 340 B 23,600 83 CASA Capital Financial Indonesia Tbk. 386 0 0 386 0 0 0 0 705.190 400 J 18,400 386 B 23,300 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,700 1,705 1,650 1,700 0 41,900 70,158,500 84 351.240 1,700 T/J 1,800 1,690 B 10,700 85 CENT Centratama Telekomunikasi Indonesia Tbk. 138 138 133 134 -4 3,634,800 489,186,900 269 857.600 134 T/J 294,900 133 B 1,153,000 86 CITA Cita Mineral Investindo Tbk. 2,480 2,470 2,310 2,470 -10 9,000 21,412,000 13 8,962.915 2,470 T/J 17,000 2,310 B 8,800 87 CLAY Citra Putra Realty Tbk. 1,885 1,875 1,875 1,875 -10 100 187,500 1 1,041.667 1,875 T/J 6,300 0 B 0 88 CLEO Sariguna Primatirta Tbk. 470 470 464 464 -6 6,187,600 2,892,398,400 821 2,017.391 466 J 72,800 464 T/B 133,600 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,080 1,070 1,025 1,055 -25 208,900 220,948,500 39 100.951 1,065 J 97,200 1,055 T/B 35,300 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 20,900 1,045,000 4 45.455 50 T/J 444,239,100 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 318 316 316 316 -2 200 63,200 1 159.463 316 T/J 50,100 310 B 1,700 93 CTBN Citra Tubindo Tbk. 3,370 0 0 3,370 0 0 0 0 2,816.548 3,350 J 100 0 B 0 94 CTRA Ciputra Development Tbk. 760 780 750 755 -5 24,794,200 18,913,673,500 2,161 169.040 755 T/J 1,644,000 750 B 15,800 95 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 570 J 100 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,640 1,650 1,635 1,645 5 17,000 27,933,500 21 3,301.754 1,645 T/J 700 1,640 B 700 97 DEWA Darma Henwa Tbk 50 50 50 50 0 6,200 310,000 2 16.496 50 T/J 321,192,700 0 B 0 98 DILD Intiland Development Tbk. 152 157 149 154 2 10,964,700 1,686,381,400 687 26.836 154 T/J 918,300 153 B 40,900 99 DIVA Distribusi Voucher Nusantara Tbk. 2,380 2,410 2,350 2,400 20 359,200 859,423,000 91 81.356 2,400 T/J 41,900 2,380 B 20,000 100 DLTA Delta Djakarta Tbk. 4,030 4,060 4,020 4,030 0 30,300 122,343,000 37 24,089.904 4,030 T/J 600 4,020 B 3,700 101 DMAS Puradelta Lestari Tbk. 234 246 232 234 0 74,330,900 17,749,814,000 3,339 111.429 236 J 1,742,300 234 T/B 2,874,900 102 DMMX Digital Mediatama Maxima Tbk. 181 182 176 180 -1 3,373,100 605,812,700 353 78.261 181 J 39,800 180 T/B 15,700 103 DMND Diamond Food Indonesia Tbk. 895 900 895 900 5 10,400 9,334,000 27 98.361 900 T/J 2,000 895 B 200 104 DNAR Bank Oke Indonesia Tbk. 222 226 222 222 0 3,000 666,400 8 201.818 222 T/J 16,300 220 B 500 105 DNET Indoritel Makmur Internasional Tbk. 3,250 3,260 3,200 3,260 10 5,900 19,144,000 9 2,863.693 3,260 T/J 1,800 3,250 B 500 106 DOID Delta Dunia Makmur Tbk. 242 260 242 248 6 134,286,300 33,795,674,800 6,870 335.752 250 J 1,316,400 248 T/B 1,064,400 107 DSNG Dharma Satya Nusantara Tbk. 500 500 466 476 -24 14,797,900 7,146,586,200 1,610 128.649 478 J 128,100 476 T/B 112,000 108 DSSA Dian Swastatika Sentosa Tbk 16,200 16,050 16,050 16,050 -150 100 1,605,000 1 1,070.000 16,025 J 600 16,000 B 100 109 DUTI Duta Pertiwi Tbk 3,500 3,500 3,450 3,460 -40 600 2,091,000 5 347.984 3,500 J 800 3,460 T/B 1,100 110 DVLA Darya-Varia Laboratoria Tbk. 2,650 2,700 2,650 2,650 0 8,200 21,894,000 26 975.443 2,650 T/J 6,600 2,630 B 700 111 DWGL Dwi Guna Laksana Tbk. 212 210 198 206 -6 19,000 3,774,500 26 137.333 206 T/J 6,000 204 B 100 112 ELSA Elnusa Tbk. 218 226 212 212 -6 50,823,400 11,131,981,800 2,714 53.000 214 J 293,000 212 T/B 8,633,800 113 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. 7,700 0 0 7,700 0 0 0 0 1,069.444 7,475 J 9,400 7,175 B 200 115 EPMT Enseval Putera Megatrading Tbk. 1,890 1,915 1,850 1,915 25 10,000 18,522,000 6 1,339.826 1,905 J 26,100 1,865 B 200 116 ERAA Erajaya Swasembada Tbk. 1,680 1,690 1,635 1,655 -25 9,252,400 15,365,501,000 2,265 165.500 1,655 T/J 54,700 1,650 B 1,000 117 ESSA Surya Esa Perkasa Tbk. 141 142 138 138 -3 2,098,400 293,394,300 195 256.931 139 J 1,500 138 T/B 1,434,600 118 EXCL XL Axiata Tbk. 2,210 2,210 2,130 2,130 -80 18,152,600 39,357,001,000 3,819 108.099 2,140 J 87,400 2,130 T/B 377,600 119 FAST Fast Food Indonesia Tbk. 940 1,020 930 940 0 455,400 430,731,000 197 2,956.626 940 T/J 39,000 935 B 336,000 120 FASW Fajar Surya Wisesa Tbk. 6,525 6,525 6,525 6,525 0 100 652,500 1 1,495.325 7,000 J 2,100 6,550 B 200 121 FILM MD Pictures Tbk. 210 212 202 204 -6 3,635,600 746,702,600 427 97.143 204 T/J 176,300 202 B 981,100 122 FISH FKS Multi Agro Tbk. 2,730 0 0 2,730 0 0 0 0 2,184.000 2,700 J 200 2,570 B 300 123 FMII Fortune Mate Indonesia Tbk 394 374 374 374 -20 100 37,400 1 374.000 492 J 100 378 B 100 124 FREN Smartfren Telecom Tbk. 83 85 82 83 0 124,274,200 10,344,480,100 3,069 4.611 83 T/J 9,280,500 82 B 19,471,400 125 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. 350 358 348 358 8 9,900 3,503,400 15 42.619 360 J 1,500 358 T/B 600 127 GIAA Garuda Indonesia (Persero) Tbk. 240 274 244 246 6 232,896,700 60,329,664,200 11,679 33.069 248 J 741,400 246 T/B 1,159,700 128 GJTL Gajah Tunggal Tbk. 458 474 456 472 14 6,636,300 3,091,022,800 1,056 92.665 474 J 148,300 472 T/B 244,900 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 88 80 80 -1 21,537,200 1,806,761,400 965 20.000 81 J 227,500 80 T/B 522,100 130 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. 1,260 1,275 1,260 1,265 5 471,300 598,480,000 280 98.444 1,270 J 13,300 1,265 T/B 22,300 132 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. 3,250 3,240 3,170 3,170 -80 183,100 582,266,000 211 85.676 3,180 J 1,100 3,170 T/B 99,000 135 HERO Hero Supermarket Tbk. 815 840 800 800 -15 36,000 29,442,000 8 1,669.867 835 J 2,000 800 T/B 28,800 136 HEXA Hexindo Adiperkasa Tbk. 3,120 3,150 3,080 3,080 -40 283,800 878,711,000 348 942.876 3,090 J 2,500 3,080 T/B 24,400 137 HITS Humpuss Intermoda Transportasi Tbk. 500 470 466 470 -30 300 140,600 2 723.077 496 J 300 470 T/B 200 138 HOKI Buyung Poetra Sembada Tbk. 800 825 800 815 15 13,815,700 11,250,321,000 1,024 262.903 820 J 273,300 815 T/B 17,400 139 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. 192 193 190 191 -1 2,449,000 468,537,300 297 63.667 192 J 113,900 191 T/B 5,000 141 HRUM Harum Energy Tbk. 1,640 1,690 1,620 1,625 -15 2,635,600 4,368,179,000 908 31.250 1,625 T/J 4,000 1,620 B 118,200 142 IBST Inti Bangun Sejahtera Tbk. 8,000 8,000 8,000 8,000 0 100 800,000 1 860.400 8,975 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 123 123 119 121 -2 971,500 116,399,900 147 115.238 121 T/J 7,300 120 B 25,600 144 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. 715 720 695 700 -15 5,530,200 3,910,622,000 968 98.523 700 T/J 200,000 695 B 809,000 146 IMJS Indomobil Multi Jasa Tbk. 244 248 242 244 0 1,188,400 290,051,800 192 48.800 244 T/J 23,400 242 B 109,000 147 IMPC Impack Pratama Industri Tbk. 1,225 1,225 1,220 1,225 0 647,900 792,568,500 76 322.368 1,225 T/J 18,800 1,220 B 44,500 148 INAF Indofarma Tbk. 3,430 3,500 3,300 3,360 -70 12,896,300 44,111,457,000 5,923 1,344.000 3,360 T/J 36,000 3,350 B 257,600 149 INCO Vale Indonesia Tbk. 4,190 4,360 3,940 3,960 -230 44,396,900 183,250,064,000 15,418 1,616.327 3,960 T/J 183,400 3,950 B 92,600 150 INDR Indo-Rama Synthetics Tbk. 2,280 0 0 2,280 0 0 0 0 307.075 2,280 J 5,800 2,150 B 1,000 151 INDS Indospring Tbk. 2,030 2,070 2,000 2,000 -30 8,200 16,720,000 10 187.500 2,050 J 6,400 1,990 B 100 152 INDY Indika Energy Tbk. 955 1,010 935 935 -20 39,206,000 38,196,554,000 5,384 31.695 935 T/J 575,600 930 B 102,500 153 INKP Indah Kiat Pulp & Paper Tbk. 8,775 8,825 8,600 8,600 -175 4,053,300 35,170,877,500 4,062 443.146 8,625 J 43,100 8,600 T/B 39,700 154 INPP Indonesian Paradise Property Tbk. 690 0 0 690 0 0 0 0 657.143 690 J 1,300 650 B 200 155 INPS Indah Prakasa Sentosa Tbk. 1,420 1,430 1,365 1,430 10 741,400 1,052,055,500 338 518.116 1,430 T/J 202,500 1,365 B 900 156 INRU Toba Pulp Lestari Tbk. 1,000 0 0 1,000 0 0 0 0 10.152 990 J 500 930 B 1,000 157 INTP Indocement Tunggal Prakarsa Tbk. 11,500 11,850 11,550 11,650 150 3,730,500 43,744,152,500 3,073 466.000 11,675 J 300 11,650 T/B 92,700 158 IPCM Jasa Armada Indonesia Tbk. 224 224 222 222 -2 53,900 11,999,400 18 58.421 224 J 7,000 222 T/B 32,100 159 IPTV MNC Vision Networks Tbk. 292 292 286 290 -2 2,077,600 600,559,600 174 120.833 290 T/J 48,400 288 B 269,600 160 ISAT Indosat Tbk. 2,090 2,100 2,030 2,040 -50 4,049,600 8,343,148,000 1,915 145.714 2,040 T/J 374,200 2,030 B 673,100 161 ITMG Indo Tambangraya Megah Tbk. 8,225 8,325 8,100 8,100 -125 2,211,800 18,104,282,500 1,961 57.857 8,125 J 5,300 8,100 T/B 28,800 162 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,000 J 1,000 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 700 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 100,000 34,000,000 1 281.417 340 T/J 271,000 338 B 22,800 166 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,165 1,145 1,150 -15 10,611,700 12,246,983,000 1,735 314.379 1,155 J 208,800 1,150 T/B 1,120,200 167 JRPT Jaya Real Property Tbk. 422 424 420 422 0 887,500 374,592,200 103 405.769 422 T/J 78,500 420 B 313,000 168 JSMR Jasa Marga (Persero) Tbk. 3,790 3,800 3,660 3,770 -20 5,728,700 21,319,441,000 3,211 222.314 3,770 T/J 1,304,300 3,760 B 5,000 169 JSPT Jakarta Setiabudi Internasional Tbk. 970 0 0 970 0 0 0 0 208.908 975 J 200 920 B 100 170 JTPE Jasuindo Tiga Perkasa Tbk. 900 900 890 890 -10 1,335,900 1,193,280,500 40 1,977.778 895 J 9,500 890 T/B 3,600 171 KAEF Kimia Farma Tbk. 3,410 3,540 3,300 3,320 -90 46,141,700 157,740,712,000 14,989 3,320.000 3,330 J 385,400 3,320 T/B 1,254,200 172 KBAG Karya Bersama Anugerah Tbk. 54 64 54 59 5 572,115,400 34,147,885,600 9,960 59.000 60 J 3,946,600 59 T/B 6,227,700 173 KBLI KMI Wire & Cable Tbk. 318 318 312 314 -4 746,900 234,941,200 96 38.154 314 T/J 64,000 312 B 76,600 174 KEEN Kencana Energi Lestari Tbk. 306 306 300 304 -2 2,053,400 621,938,400 72 76.768 304 T/J 152,000 302 B 73,200 175 KEJU Mulia Boga Raya Tbk. 1,215 1,260 1,165 1,195 -20 869,000 1,054,145,000 415 159.333 1,200 J 21,600 1,195 T/B 9,400 176 KIJA Kawasan Industri Jababeka Tbk. 204 214 200 204 0 55,025,400 11,461,903,200 3,080 7.078 204 T/J 1,080,900 202 B 2,261,800 177 KINO Kino Indonesia Tbk. 3,000 3,000 2,980 2,980 -20 114,800 342,998,000 76 78.421 3,000 J 500 2,980 T/B 22,600 178 KMTR Kirana Megatara Tbk. 300 308 300 302 2 85,400 25,822,600 8 65.939 308 J 799,700 302 T/B 10,100 179 KOTA DMS Propertindo Tbk. 450 434 420 420 -30 290,200 122,055,000 74 210.000 420 T/J 94,300 0 B 0 180 KPIG MNC Land Tbk. 105 106 103 104 -1 2,361,900 245,651,100 78 223.786 104 T/J 1,906,600 103 B 280,900 181 KRAS Krakatau Steel (Persero) Tbk. 364 426 366 372 8 479,428,900 190,232,985,600 26,400 46.248 372 T/J 465,600 370 B 1,086,000 182 KREN Kresna Graha Investama Tbk. 107 109 104 105 -2 13,511,600 1,433,229,800 765 1,092.385 105 T/J 27,600 104 B 1,125,000 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 0 0 5,700 0 0 0 0 94.215 5,600 J 100 0 B 0 184 LINK Link Net Tbk. 2,120 2,310 2,110 2,170 50 26,110,600 57,834,841,000 8,260 135.625 2,180 J 13,900 2,170 T/B 1,006,800 185 LPCK Lippo Cikarang Tbk 785 800 765 785 0 1,598,200 1,248,962,000 311 88.506 790 J 31,800 785 T/B 90,200 186 LPKR Lippo Karawaci Tbk. 130 132 128 128 -2 25,247,900 3,274,341,300 1,117 41.333 129 J 308,800 128 T/B 3,345,400 187 LPPF Matahari Department Store Tbk. 1,005 1,075 995 1,010 5 38,406,200 39,731,602,000 4,845 22.886 1,015 J 24,600 1,010 T/B 5,008,100 188 LSIP PP London Sumatra Indonesia Tbk. 950 955 930 930 -20 16,874,200 15,869,394,000 2,021 240.000 935 J 188,700 930 T/B 741,200 189 MAIN Malindo Feedmill Tbk. 565 580 550 550 -15 3,363,200 1,902,065,500 648 312.500 550 T/J 140,000 545 B 361,100 190 MAPA Map Aktif Adiperkasa Tbk. 2,180 2,170 2,040 2,080 -100 1,044,400 2,175,396,000 499 99.048 2,080 T/J 2,000 2,060 B 37,600 191 MAPB MAP Boga Adiperkasa Tbk. 1,260 0 0 1,260 0 0 0 0 75.000 1,350 J 100 1,265 B 500 192 MAPI Mitra Adiperkasa Tbk. 655 670 650 655 0 14,169,900 9,305,051,500 769 1,051.111 655 T/J 239,300 650 B 257,400 193 MARK Mark Dynamics Indonesia Tbk. 870 885 865 865 -5 2,288,900 1,995,096,500 600 1,730.000 865 T/J 70,000 860 B 66,700 194 MASA Multistrada Arah Sarana Tbk. 595 610 570 570 -25 2,800 1,676,500 8 405.290 610 J 2,500 575 B 2,000 195 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 6,500 J 100 5,500 B 100 196 MBAP Mitrabara Adiperdana Tbk. 2,190 2,260 2,180 2,220 30 234,400 522,321,000 239 170.769 2,230 J 3,700 2,220 T/B 2,700 197 MCAS M Cash Integrasi Tbk. 2,110 2,440 2,110 2,400 290 4,879,700 11,330,074,000 1,194 173.285 2,400 T/J 3,600 2,390 B 2,200 198 MCOR Bank China Construction Bank Indonesia Tbk. 123 123 120 120 -3 3,130,700 377,061,000 210 107.631 121 J 227,600 120 T/B 386,200 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,865,200 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,805 1,860 1,805 1,835 30 135,038,900 246,758,506,000 9,934 478.498 1,835 T/J 704,900 1,830 B 88,300 201 MEDC Medco Energi Internasional Tbk. 380 398 380 382 2 291,509,800 113,207,171,000 12,603 793.272 382 T/J 860,700 380 B 12,259,500 202 MEGA Bank Mega Tbk. 7,175 0 0 7,175 0 0 0 0 5,230.049 7,175 J 3,400 6,825 B 100 203 MERK Merck Tbk. 3,140 3,140 3,100 3,120 -20 25,200 78,426,000 29 8,226.330 3,140 J 28,000 3,120 T/B 9,700 204 META Nusantara Infrastructure Tbk. 104 104 103 103 -1 288,600 29,878,300 31 31.205 104 J 50,000 103 T/B 72,300 205 MFIN Mandala Multifinance Tbk. 1,140 1,115 1,070 1,115 -25 30,100 33,557,000 3 1,143.590 1,115 T/J 170,100 1,070 B 200 206 MGRO Mahkota Group Tbk. 795 795 785 795 0 2,151,500 1,697,401,500 359 353.333 795 T/J 148,600 785 B 53,900 207 MIDI Midi Utama Indonesia Tbk. 1,290 1,290 1,290 1,290 0 100 129,000 1 469.091 1,450 J 294,200 1,290 T/B 1,500 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,640 2,840 2,650 2,700 60 35,591,700 97,288,548,000 4,206 158.965 2,700 T/J 4,950,000 2,690 B 35,100 209 MKPI Metropolitan Kentjana Tbk. 22,000 22,200 22,000 22,000 0 700 15,485,000 7 1,047.619 22,350 J 200 21,800 B 100 210 MLBI Multi Bintang Indonesia Tbk. 9,300 9,300 9,200 9,250 -50 9,300 85,895,000 24 58,917.197 9,250 T/J 600 9,200 B 100 211 MLPT Multipolar Technology Tbk. 600 605 590 600 0 85,100 50,458,000 36 125.000 600 T/J 65,700 590 B 23,800 212 MMLP Mega Manunggal Property Tbk. 274 282 270 274 0 7,899,400 2,182,085,000 684 46.838 274 T/J 530,000 272 B 71,900 213 MNCN Media Nusantara Citra Tbk. 795 835 795 805 10 168,353,300 136,856,165,000 9,753 89.444 805 T/J 1,785,500 800 B 445,100 214 MOLI Madusari Murni Indah Tbk. 930 895 895 895 -35 10,000 8,950,000 1 154.310 895 T/J 238,900 865 B 500 215 MPMX Mitra Pinasthika Mustika Tbk. 376 380 362 366 -10 17,869,600 6,634,888,400 1,577 24.400 366 T/J 67,300 364 B 379,900 216 MPRO Maha Properti Indonesia Tbk. 890 0 0 890 0 0 0 0 809.091 835 J 100 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,670 J 100 4,390 B 100 218 MSIN MNC Studios International Tbk. 300 298 288 294 -6 393,500 115,682,000 31 58.800 294 T/J 180,900 292 B 9,500 219 MSKY MNC Sky Vision Tbk. 845 845 790 790 -55 35,400 28,756,000 31 51.974 840 J 10,600 790 T/B 100 220 MTDL Metrodata Electronics Tbk. 1,615 1,625 1,595 1,605 -10 1,155,500 1,855,502,000 440 2,889.393 1,605 T/J 334,000 1,600 B 10,600 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 609,204,600 0 B 0 222 MTLA Metropolitan Land Tbk. 416 400 400 400 -16 200 80,000 1 168.173 418 J 10,100 394 B 200 223 MYOH Samindo Resources Tbk. 1,135 1,135 1,110 1,135 0 32,100 36,383,500 7 135.187 1,135 T/J 274,000 1,105 B 200 224 MYOR Mayora Indah Tbk. 2,430 2,430 2,390 2,410 -20 3,561,800 8,571,026,000 675 12,056.028 2,410 T/J 36,700 2,400 B 11,000 225 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. 530 555 530 530 0 162,479,600 88,502,699,500 2,897 514.563 535 J 380,800 530 T/B 400,300 228 NFCX NFC Indonesia Tbk. 1,800 1,955 1,750 1,825 25 1,042,000 1,830,522,500 44 98.649 1,825 T/J 300 1,800 B 500 229 NIKL Pelat Timah Nusantara Tbk. 840 880 785 785 -55 12,407,800 10,315,508,000 3,040 241.538 785 T/J 202,800 0 B 0 230 NIRO City Retail Developments Tbk. 150 150 147 150 0 324,700 48,420,300 12 142.857 151 J 55,000 150 T/B 4,500,000 231 NISP Bank OCBC NISP Tbk. 730 735 725 725 -5 211,500 154,043,000 154 878.532 730 J 95,000 725 T/B 61,800 232 NOBU Bank Nationalnobu Tbk. 825 820 820 820 -5 500 410,000 1 218.667 820 T/J 200 810 B 500 233 PALM Provident Agro Tbk. 276 276 264 272 -4 11,500 3,119,600 15 74.343 276 J 4,300 270 B 396,300 234 PBID Panca Budi Idaman Tbk. 875 885 870 870 -5 118,200 103,143,000 62 102.353 875 J 100 865 B 159,800 235 PBRX Pan Brothers Tbk. 226 236 220 226 0 214,500 47,620,800 38 400.000 224 J 5,000 220 B 3,600 236 PBSA Paramita Bangun Sarana Tbk. 600 0 0 600 0 0 0 0 50.000 560 J 100 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. 1,065 1,090 1,030 1,035 -30 159,965,400 169,200,152,000 13,474 345.000 1,040 J 982,900 1,035 T/B 995,600 238 PGUN Pradiksi Gunatama Tbk. 256 256 254 254 -2 2,700 686,200 7 220.870 260 J 4,800 250 B 800 239 PLIN Plaza Indonesia Realty Tbk. 2,500 2,490 2,490 2,490 -10 17,200 42,828,000 3 1,033.238 2,680 J 300 2,490 T/B 44,100 240 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 14,900 1,862,500 1 100.000 130 J 50,000 125 T/B 25,100 241 PNBN Bank Pan Indonesia Tbk 795 800 780 780 -15 2,466,000 1,946,615,000 195 1,298.701 785 J 111,000 780 T/B 506,300 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,230,600 61,530,000 24 50.000 50 T/J 13,318,500 0 B 0 243 PNIN Paninvest Tbk. 695 710 695 695 0 32,900 22,981,500 30 739.047 700 J 25,400 695 T/B 16,600 244 PNLF Panin Financial Tbk. 190 192 186 186 -4 35,186,700 6,652,938,200 1,261 201.038 188 J 656,700 186 T/B 11,735,300 245 POLI Pollux Investasi Internasional Tbk. 1,010 1,060 970 1,000 -10 11,200 11,039,000 39 61.162 1,000 T/J 2,400 990 B 100 246 POLL Pollux Properti Indonesia Tbk. 5,900 5,900 5,500 5,575 -325 29,500 167,505,000 87 906.504 5,675 J 2,500 5,575 T/B 4,400 247 PORT Nusantara Pelabuhan Handal Tbk. 486 486 452 486 0 1,700 771,800 3 90.841 484 J 15,100 0 B 0 248 POWR Cikarang Listrindo Tbk. 595 600 590 595 0 1,823,900 1,088,969,500 478 39.667 595 T/J 31,300 590 B 969,700 249 PPRE PP Presisi Tbk. 169 177 162 168 -1 23,556,200 3,973,778,200 2,010 39.070 168 T/J 140,700 167 B 50,000 250 PPRO PP Properti Tbk. 50 50 50 50 0 1,893,000 94,650,000 137 108.108 50 T/J 96,738,100 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,900 2,950 2,860 2,860 -40 137,700 394,421,000 38 44.000 2,940 J 1,200 2,850 B 6,000 252 PRIM Royal Prima Tbk. 244 230 230 230 -14 4,000 920,000 8 46.000 244 J 9,900 230 T/B 500 253 PSAB J Resources Asia Pasifik Tbk. 224 230 222 222 -2 38,978,700 8,791,838,800 2,024 720.241 224 J 3,451,800 222 T/B 1,917,100 254 PSGO Palma Serasih Tbk. 105 107 101 101 -4 104,700 10,646,700 36 96.190 101 T/J 1,400 100 B 66,800 255 PTBA Bukit Asam Tbk. 2,050 2,070 2,010 2,010 -40 19,485,700 39,763,381,000 4,145 1,747.826 2,010 T/J 335,400 2,000 B 1,325,300 256 PTPP PP (Persero) Tbk. 935 940 910 910 -25 18,904,100 17,434,630,500 2,735 171.053 915 J 367,400 910 T/B 277,100 257 PTPW Pratama Widya Tbk. 1,500 1,495 1,460 1,470 -30 1,317,800 1,936,550,000 738 226.154 1,470 T/J 4,700 1,465 B 11,100 258 PTRO Petrosea Tbk. 1,730 1,740 1,705 1,710 -20 422,000 725,705,500 187 1,368.000 1,715 J 100 1,710 T/B 23,000 259 PTSN Sat Nusapersada Tbk 216 222 214 214 -2 1,396,000 300,179,000 168 110.690 216 J 12,200 214 T/B 498,100 260 PWON Pakuwon Jati Tbk. 400 402 394 394 -6 51,732,400 20,552,549,000 3,316 1,518.948 394 T/J 707,300 392 B 731,000 261 PZZA Sarimelati Kencana Tbk. 650 770 630 640 -10 23,903,300 16,706,838,500 4,637 58.182 645 J 99,900 640 T/B 54,700 262 RALS Ramayana Lestari Sentosa Tbk. 580 590 570 575 -5 10,177,200 5,906,653,000 897 359.375 580 J 673,500 575 T/B 1,009,600 263 RDTX Roda Vivatex Tbk 5,900 6,050 5,925 5,925 25 300 1,790,000 2 312.139 6,150 J 2,500 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. 450 452 448 448 -2 418,900 188,215,000 123 274.847 448 T/J 2,000 446 B 1,100 266 RMBA Bentoel Internasional Investama Tbk. 326 330 322 330 4 21,100 6,888,200 16 2,582.160 348 J 500 330 T/B 114,500 267 ROTI Nippon Indosari Corpindo Tbk. 1,240 1,245 1,225 1,230 -10 16,990,400 21,068,030,000 27 482.353 1,240 J 3,300 1,230 T/B 196,500 268 SAMF Saraswanti Anugerah Makmur Tbk. 384 386 382 382 -2 6,600 2,522,600 12 318.333 384 J 3,000 382 T/B 6,800 269 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 19,400 2,150 B 300 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,100 10,100 10,100 100 1,000 10,100,000 1 6,516.129 10,100 T/J 4,900 10,000 B 200 271 SCMA Surya Citra Media Tbk. 1,340 1,350 1,300 1,320 -20 19,131,900 25,328,490,500 1,842 597.142 1,320 T/J 49,300 1,315 B 23,500 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 0 0 810 0 0 0 0 905.990 800 J 219,100 790 B 3,000 273 SFAN Surya Fajar Capital Tbk. 970 975 960 960 -10 948,200 917,765,000 133 510.638 960 T/J 3,700 955 B 16,500 274 SGRO Sampoerna Agro Tbk. 1,430 1,500 1,430 1,430 0 298,300 435,250,500 119 61.111 1,490 J 10,000 1,430 T/B 67,800 275 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,450 J 1,000 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 570 570 555 570 0 458,200 258,152,500 84 407.143 570 T/J 9,700 565 B 2,700 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 775 785 760 760 -15 19,916,000 15,324,498,000 5,485 262.948 765 J 148,300 760 T/B 2,069,200 278 SILO Siloam International Hospitals Tbk. 4,980 4,990 4,980 4,980 0 40,900 203,843,000 68 56.560 4,990 J 100 4,980 T/B 65,400 279 SIMP Salim Ivomas Pratama Tbk. 320 324 312 318 -2 10,547,300 3,344,419,400 756 28.909 320 J 510,500 318 T/B 1,055,100 280 SIPD Sreeya Sewu Indonesia Tbk. 1,195 0 0 1,195 0 0 0 0 1.328 1,125 J 300 1,120 B 5,000 281 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,710 J 100 1,375 B 600 282 SLIS Gaya Abadi Sempurna Tbk. 4,900 4,900 4,850 4,900 0 60,300 294,370,000 53 4,260.870 4,900 T/J 400 4,860 B 700 283 SMAR Smart Tbk. 2,790 2,900 2,800 2,900 110 7,100 20,247,000 17 958.171 2,900 T/J 2,800 2,870 B 200 284 SMBR Semen Baturaja (Persero) Tbk. 540 550 510 510 -30 26,225,300 13,692,272,000 3,111 91.071 515 J 522,500 510 T/B 231,000 285 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,040 1,020 1,025 -5 47,700 48,922,500 45 1,237.923 1,025 T/J 2,800 1,020 B 4,100 286 SMRA Summarecon Agung Tbk. 650 650 620 620 -30 35,079,900 22,175,988,500 3,438 1,018.732 625 J 358,500 620 T/B 635,600 287 SMSM Selamat Sempurna Tbk. 1,375 1,390 1,295 1,325 -50 2,820,100 3,798,499,000 1,271 3,539.090 1,325 T/J 20,500 1,305 B 200 288 SONA Sona Topas Tourism Industry Tbk. 5,825 5,825 5,825 5,825 0 100 582,500 1 564.848 5,825 T/J 4,800 0 B 0 289 SPTO Surya Pertiwi Tbk. 402 406 400 400 -2 349,400 140,268,400 66 34.483 406 J 1,600 398 B 58,500 290 SQMI Wilton Makmur Indonesia Tbk. 167 170 163 169 2 10,131,100 1,685,896,400 821 96.035 169 T/J 1,670,900 164 B 68,800 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 131 131 130 130 -1 3,100 403,100 3 138.739 131 J 5,400 124 B 500 292 SRIL Sri Rejeki Isman Tbk. 206 208 202 204 -2 19,465,200 3,978,897,400 1,214 85.000 206 J 1,922,400 204 T/B 1,457,800 293 SRTG Saratoga Investama Sedaya Tbk. 3,300 3,300 3,270 3,280 -20 403,300 1,326,418,000 171 59.636 3,280 T/J 17,700 3,270 B 19,900 294 SSIA Surya Semesta Internusa Tbk. 444 458 440 448 4 56,735,200 25,483,931,800 4,090 183.795 448 T/J 180,400 446 B 96,300 295 SSMS Sawit Sumbermas Sarana Tbk. 840 840 805 830 -10 84,900 69,543,500 53 123.881 830 T/J 24,700 825 B 500 296 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 100 0 B 0 299 SURE Super Energy Tbk. 2,880 2,910 2,910 2,910 30 2,300 6,693,000 5 1,877.419 2,910 T/J 1,000 2,880 B 200 300 TAMU Pelayaran Tamarin Samudra Tbk. 52 53 51 53 1 7,966,300 410,695,400 485 484.239 53 T/J 3,372,100 52 B 21,900 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 3,700 185,000 3 47.170 50 T/J 93,748,400 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,460 1,435 1,450 25 55,444,800 80,291,575,000 3,637 358.025 1,450 T/J 57,200 1,445 B 538,100 303 TBLA Tunas Baru Lampung Tbk. 765 775 760 760 -5 1,610,900 1,230,392,500 303 173.062 765 J 359,500 760 T/B 151,100 304 TCID Mandom Indonesia Tbk. 6,350 6,325 6,325 6,325 -25 200 1,265,000 1 620.390 6,575 J 100 6,400 B 100 305 TCPI Transcoal Pacific Tbk. 5,200 5,275 5,075 5,275 75 9,905,700 51,152,952,500 7,676 3,822.464 5,275 T/J 9,800 5,250 B 26,600 306 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. 444 488 444 476 32 1,100 504,000 6 107.868 476 T/J 1,300 416 B 5,000 308 TGKA Tigaraksa Satria Tbk. 8,200 0 0 8,200 0 0 0 0 6,738.434 8,500 J 100 8,000 B 100 309 TINS Timah Tbk. 890 940 830 830 -60 201,893,000 177,928,282,500 18,644 424.125 830 T/J 5,562,800 0 B 0 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,350 6,375 6,125 6,175 -175 3,541,000 22,163,137,500 2,657 381.790 6,175 T/J 35,500 6,150 B 59,500 311 TOBA TBS Energi Utama Tbk. 392 400 380 384 -8 281,600 108,161,600 20 81.033 384 T/J 58,300 382 B 200 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 200 10,000 2 80.475 50 T/J 188,043,100 0 B 0 313 TOTL Total Bangun Persada Tbk. 290 290 278 284 -6 1,745,500 496,800,000 379 102.075 286 J 27,500 282 B 58,300 314 TOTO Surya Toto Indonesia Tbk. 212 212 210 212 0 57,400 12,124,800 14 687.709 212 T/J 14,700 210 B 4,400 315 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. 244 252 228 240 -4 6,769,900 1,632,354,000 5,676 120.000 240 T/J 126,200 228 B 41,700 317 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 28,200 390 B 300 319 TSPC Tempo Scan Pacific Tbk. 1,265 1,270 1,265 1,265 0 262,600 333,258,500 130 225.667 1,270 J 24,700 1,265 T/B 53,100 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,305 1,350 1,300 1,300 -5 152,400 198,916,500 65 33.766 1,300 T/J 300 1,295 B 5,200 321 TURI Tunas Ridean Tbk. 1,340 1,340 1,325 1,340 0 109,600 146,556,500 10 2,977.778 1,345 J 25,000 1,270 B 60,000 322 UCID Uni-Charm Indonesia Tbk. 1,500 1,485 1,475 1,485 -15 38,300 56,650,000 54 99.000 1,485 T/J 39,800 1,480 B 34,000 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,720 1,745 1,720 1,720 0 307,700 531,449,000 499 3,334.884 1,720 T/J 20,700 1,715 B 30,500 324 UNIC Unggul Indah Cahaya Tbk. 4,100 4,100 3,900 3,900 -200 1,100 4,429,000 11 144.441 3,910 J 100 3,870 B 100 325 URBN Urban Jakarta Propertindo Tbk. 1,300 1,300 1,275 1,300 0 4,000 5,140,000 6 108.333 1,300 T/J 20,200 1,275 B 100 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 182 185 177 178 -4 19,613,400 3,546,464,400 1,384 61.379 178 T/J 452,800 177 B 323,000 327 WIKA Wijaya Karya (Persero) Tbk. 1,255 1,255 1,220 1,230 -25 9,532,200 11,750,960,000 1,729 316.152 1,230 T/J 278,000 1,225 B 54,500 328 WOOD Integra Indocabinet Tbk. 426 430 416 430 4 98,074,000 41,729,531,000 4,037 165.385 430 T/J 512,600 428 B 480,000 329 WSBP Waskita Beton Precast Tbk. 165 165 159 159 -6 73,371,500 11,846,019,900 3,035 32.449 160 J 298,800 159 T/B 6,729,300 330 WSKT Waskita Karya (Persero) Tbk. 715 720 690 690 -25 47,012,000 32,891,768,500 5,363 186.235 690 T/J 945,400 685 B 776,000 331 WTON Wijaya Karya Beton Tbk. 252 254 242 242 -10 12,838,100 3,163,921,200 940 41.017 244 J 10,000 242 T/B 786,300 332 ZINC Kapuas Prima Coal Tbk. 122 123 121 122 0 261,644,600 31,855,188,600 3,739 434.922 123 J 21,809,600 122 T/B 10,221,100 Total 8,603,447,800 5,772,205,053,500 578,585 4,574,341,800 295,331,400 Jakarta, 15 October 2020 Trading Division