List of Securities Quotation: IDX SMC Composite Date: Friday, 16 October 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 10,950 11,000 10,750 11,000 50 1,152,600 12,530,887,500 837 893.612 11,000 T/J 43,200 10,950 B 14,000 2 ABDA Asuransi Bina Dana Arta Tbk. 6,500 6,250 6,250 6,250 -250 1,200 7,500,000 3 1,426.879 6,250 T/J 200 0 B 0 3 ABMM ABM Investama Tbk. 810 860 825 825 15 9,300 7,734,500 19 22.000 840 J 500 810 B 200 4 ACES Ace Hardware Indonesia Tbk. 1,570 1,595 1,570 1,580 10 10,298,700 16,253,381,500 2,212 1,926.829 1,585 J 10,400 1,580 T/B 109,300 5 ADHI Adhi Karya (Persero) Tbk. 580 600 580 585 5 10,501,700 6,199,616,500 1,162 459.425 590 J 161,000 585 T/B 808,300 6 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,575 7,500 7,575 25 17,700 133,750,000 37 325.806 7,575 T/J 5,400 7,550 B 2,500 7 ADRO Adaro Energy Tbk. 1,155 1,230 1,145 1,220 65 135,715,400 162,943,436,500 12,438 110.909 1,220 T/J 7,273,300 1,215 B 306,200 8 AGII Aneka Gas Industri Tbk. 590 600 580 585 -5 927,200 545,614,000 164 53.182 595 J 28,500 585 T/B 32,300 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 458 448 426 446 -12 398,672,900 171,455,430,600 18,016 728.663 448 J 2,313,200 446 T/B 21,437,900 10 AGRS Bank IBK Indonesia Tbk. 185 191 185 185 0 2,100 393,200 11 168.182 186 J 13,300 185 T/B 100 11 AKRA AKR Corporindo Tbk. 2,680 2,710 2,650 2,680 0 12,491,200 33,510,531,000 1,404 2,135.952 2,690 J 37,900 2,680 T/B 7,200 12 AMAG Asuransi Multi Artha Guna Tbk. 198 197 194 197 -1 183,700 36,158,100 10 187.619 197 T/J 1,800 195 B 1,000 13 AMAR Bank Amar Indonesia Tbk. 294 300 290 300 6 152,900 44,849,200 57 172.414 300 T/J 1,200 292 B 2,000 14 AMFG Asahimas Flat Glass Tbk. 2,540 2,540 2,500 2,500 -40 8,200 20,536,000 5 102.041 2,720 J 100 2,450 B 300 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,190 2,170 2,110 2,110 -80 7,800 16,614,000 15 111.053 2,170 J 1,700 2,110 T/B 5,000 16 AMRT Sumber Alfaria Trijaya Tbk. 670 675 655 665 -5 390,700 258,728,000 364 1,696.905 665 T/J 13,000 660 B 47,200 17 ANJT Austindo Nusantara Jaya Tbk. 545 510 510 510 -35 300 153,000 2 42.500 545 J 100 510 T/B 100 18 ANTM Aneka Tambang Tbk. 935 995 920 940 5 638,756,000 610,730,752,000 32,705 619.767 945 J 1,125,500 940 T/B 18,678,300 19 APIC Pacific Strategic Financial Tbk. 920 915 900 910 -10 10,925,700 9,916,133,000 1,885 967.920 910 T/J 104,600 905 B 6,400 20 APLN Agung Podomoro Land Tbk. 103 105 102 103 0 26,704,500 2,756,732,300 724 28.219 104 J 5,121,800 103 T/B 214,100 21 ARII Atlas Resources Tbk. 440 0 0 440 0 0 0 0 29.333 440 J 7,000 410 B 100 22 ARNA Arwana Citramulia Tbk. 460 462 458 460 0 1,383,200 636,514,000 140 3,126.487 460 T/J 60,300 458 B 26,300 23 ARTO Bank Jago Tbk. 2,730 2,730 2,630 2,710 -20 172,700 462,125,000 59 13,657.897 2,710 T/J 300 2,630 B 30,200 24 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,060 1,050 1,050 -5 14,200 14,974,500 15 1,944.444 1,050 T/J 100 1,045 B 1,800 25 ASRI Alam Sutera Realty Tbk. 122 124 119 120 -2 45,695,800 5,521,039,500 1,548 114.286 121 J 1,324,500 120 T/B 4,281,400 26 ASSA Adi Sarana Armada Tbk. 494 505 478 505 11 10,115,900 4,954,786,700 912 129.487 505 T/J 261,300 500 B 105,100 27 ATIC Anabatic Technologies Tbk. 565 545 545 545 -20 100 54,500 1 77.857 625 J 300 565 B 1,200 28 AUTO Astra Otoparts Tbk. 875 880 870 875 0 679,200 593,548,500 180 791.354 875 T/J 148,800 870 B 90,200 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 5,600 280,000 6 57.388 50 T/J 25,812,700 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 400 J 20,000 398 B 21,500 31 BALI Bali Towerindo Sentra Tbk. 930 930 930 930 0 700 651,000 2 1,162.500 950 J 1,400 0 B 0 32 BBKP Bank Bukopin Tbk. 240 254 240 244 4 240,581,000 59,379,470,000 8,509 73.167 246 J 3,735,700 244 T/B 23,864,700 33 BBMD Bank Mestika Dharma Tbk. 1,570 0 0 1,570 0 0 0 0 113.768 1,565 J 3,500 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,330 1,275 1,285 -30 56,785,900 73,321,067,000 5,513 167.609 1,290 J 77,400 1,285 T/B 1,102,800 35 BBYB Bank Neo Commerce Tbk. 350 432 350 400 50 1,376,800 547,093,600 607 407.249 400 T/J 39,900 390 B 200 36 BCAP MNC Kapital Indonesia Tbk. 115 116 114 116 1 308,100 35,697,300 42 328.966 117 J 545,300 115 B 245,500 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 7,500 38 BDMN Bank Danamon Indonesia Tbk. 2,370 2,420 2,360 2,410 40 3,381,700 8,084,110,000 1,042 1.361 2,420 J 238,400 2,410 T/B 783,800 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,404,100 70,205,000 51 217.306 50 T/J 1,686,999,800 0 B 0 40 BELL Trisula Textile Industries Tbk. 155 155 152 153 -2 3,739,500 576,545,700 330 510.000 153 T/J 43,700 152 B 336,800 41 BEST Bekasi Fajar Industrial Estate Tbk. 180 184 176 179 -1 153,090,200 27,503,749,600 5,441 105.294 180 J 1,356,400 179 T/B 2,018,200 42 BFIN BFI Finance Indonesia Tbk. 384 396 380 384 0 14,094,700 5,461,242,800 1,366 1,967.818 384 T/J 44,400 382 B 1,456,500 43 BHAT Bhakti Multi Artha Tbk. 490 515 490 510 20 162,827,800 80,570,737,400 3,350 495.146 515 J 153,200 510 T/B 143,900 44 BHIT MNC Investama Tbk. 50 50 50 50 0 4,300 215,000 11 146.220 50 T/J 133,731,000 0 B 0 45 BINA Bank Ina Perdana Tbk. 775 775 775 775 0 1,500 1,162,500 4 437.863 775 T/J 22,900 765 B 11,600 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 10,100 505,000 4 35.714 50 T/J 74,159,400 0 B 0 47 BIRD Blue Bird Tbk. 900 905 890 900 0 116,800 104,874,000 128 13.846 900 T/J 936,600 895 B 13,600 48 BISI BISI International Tbk. 890 900 885 900 10 37,000 33,078,500 24 450.000 900 T/J 9,200 885 B 32,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 975 1,065 970 1,035 60 38,596,900 39,293,926,500 7,003 172.500 1,040 J 1,606,400 1,035 T/B 1,072,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 550 575 545 565 15 29,983,100 16,896,609,500 3,982 131.395 565 T/J 801,400 560 B 1,714,400 51 BKSL Sentul City Tbk. 50 50 50 50 0 31,200 1,560,000 15 3.455 50 T/J 323,040,800 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 133 142 124 133 0 548,400 70,675,300 100 305.186 133 T/J 3,000 127 B 100 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 40,200 2,010,000 1 0.658 50 T/J 153,617,200 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,620 J 100 2,920 B 100 55 BMAS Bank Maspion Indonesia Tbk. 280 280 276 280 0 21,400 5,989,600 17 87.500 290 J 1,600 280 T/B 18,700 56 BMTR Global Mediacom Tbk. 234 238 232 232 -2 68,852,700 16,075,022,800 2,269 188.833 234 J 1,763,000 232 T/B 725,300 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 600 30,000 1 0.172 50 T/J 77,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 760 765 755 755 -5 1,172,000 890,578,500 263 5.575 760 J 100,200 755 T/B 250,300 59 BNII Bank Maybank Indonesia Tbk. 222 234 222 222 0 6,487,600 1,465,615,600 597 2.645 224 J 323,500 222 T/B 844,800 60 BNLI Bank Permata Tbk. 2,660 2,480 2,480 2,480 -180 426,500 1,057,720,000 158 27.002 2,480 T/J 7,356,900 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,350 1,360 1,330 1,350 0 104,579,300 140,806,503,000 3,620 1,310.680 1,350 T/J 28,800 1,340 B 9,300 62 BOLT Garuda Metalindo Tbk. 590 555 555 555 -35 100 55,500 1 100.909 710 J 100 565 B 500 63 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 11,500 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 6,100 J 800 0 B 0 66 BRIS Bank BRIsyariah Tbk. 1,310 1,400 1,220 1,395 85 594,463,600 763,948,598,500 49,811 273.529 1,400 J 6,231,300 1,395 T/B 50,871,800 67 BRMS Bumi Resources Minerals Tbk. 51 53 51 52 1 63,560,800 3,332,535,700 483 8.189 53 J 14,461,600 52 T/B 20,515,200 68 BSDE Bumi Serpong Damai Tbk. 790 815 790 795 5 41,691,500 33,261,597,500 2,115 155.728 795 T/J 50,000 790 B 2,842,900 69 BSIM Bank Sinarmas Tbk. 462 482 478 480 18 6,600 3,177,800 15 327.379 480 T/J 58,900 466 B 500 70 BSSR Baramulti Suksessarana Tbk. 1,370 1,410 1,350 1,390 20 18,000 24,906,000 15 71.282 1,390 T/J 500 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 0 200 10,000 1 383.083 50 T/J 7,613,200 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. 2,270 2,270 2,230 2,270 0 31,300 70,582,000 26 439.444 2,270 T/J 24,100 2,250 B 10,100 75 BTPS Bank BTPN Syariah Tbk. 3,800 3,800 3,670 3,740 -60 8,393,100 31,546,647,000 2,140 383.590 3,760 J 10,200 3,740 T/B 40,200 76 BUKK Bukaka Teknik Utama Tbk. 705 705 705 705 0 3,600 2,538,000 7 119.492 720 J 600 705 T/B 19,100 77 BULL Buana Lintas Lautan Tbk. 324 326 320 322 -2 232,842,900 75,300,394,000 4,168 31.488 322 T/J 174,700 320 B 1,845,100 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 760,700 38,035,000 82 2.902 50 T/J 57,840,000 0 B 0 79 BWPT Eagle High Plantations Tbk. 96 96 94 95 -1 12,594,500 1,191,011,600 410 20.777 95 T/J 419,000 94 B 8,334,200 80 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,500 J 100 11,750 B 1,100 81 CAMP Campina Ice Cream Industry Tbk. 272 276 268 270 -2 975,100 263,676,800 255 81.818 270 T/J 308,000 268 B 691,800 82 CARE Metro Healthcare Indonesia Tbk. 342 350 340 350 8 171,895,400 59,176,822,800 2,058 339.806 350 T/J 603,900 348 B 1,800 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 1,715 1,675 1,675 -25 19,500 32,806,000 33 346.074 1,700 J 6,200 1,680 B 100 85 CENT Centratama Telekomunikasi Indonesia Tbk. 134 135 132 133 -1 1,762,300 234,459,000 156 851.200 134 J 216,200 133 T/B 5,200 86 CITA Cita Mineral Investindo Tbk. 2,470 2,470 2,300 2,470 0 1,600 3,857,000 8 8,962.915 2,470 T/J 17,700 2,300 B 1,500 87 CLAY Citra Putra Realty Tbk. 1,875 0 0 1,875 0 0 0 0 1,041.667 1,875 J 9,700 0 B 0 88 CLEO Sariguna Primatirta Tbk. 464 466 462 462 -2 5,588,400 2,592,068,000 578 2,008.696 464 J 45,200 462 T/B 27,900 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,055 1,060 1,055 1,055 0 4,800 5,087,500 7 100.951 1,060 J 9,800 1,055 T/B 500 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 2,400 120,000 2 45.455 50 T/J 432,656,000 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 316 310 306 306 -10 9,300 2,848,400 8 154.417 306 T/J 1,400 304 B 8,500 93 CTBN Citra Tubindo Tbk. 3,370 0 0 3,370 0 0 0 0 2,816.548 4,210 J 100 0 B 0 94 CTRA Ciputra Development Tbk. 755 775 745 775 20 39,881,500 30,322,932,500 1,985 173.518 775 T/J 683,600 770 B 66,100 95 DAYA Duta Intidaya Tbk. 575 575 575 575 0 100 57,500 1 321.050 575 T/J 1,000 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,645 1,650 1,630 1,640 -5 14,700 24,122,500 19 3,291.719 1,645 J 1,500 1,640 T/B 500 97 DEWA Darma Henwa Tbk 50 50 50 50 0 300 15,000 2 16.496 50 T/J 332,411,000 0 B 0 98 DILD Intiland Development Tbk. 154 154 151 154 0 4,376,200 667,581,100 314 26.836 154 T/J 109,300 153 B 161,000 99 DIVA Distribusi Voucher Nusantara Tbk. 2,400 2,400 2,400 2,400 0 20,200 48,480,000 4 81.356 2,400 T/J 41,000 2,390 B 1,100 100 DLTA Delta Djakarta Tbk. 4,030 4,050 4,000 4,010 -20 3,400 13,621,000 16 23,970.351 4,030 J 2,600 4,000 B 6,600 101 DMAS Puradelta Lestari Tbk. 234 236 228 230 -4 30,629,700 7,061,158,200 1,982 109.524 230 T/J 1,074,000 228 B 4,299,800 102 DMMX Digital Mediatama Maxima Tbk. 180 184 178 179 -1 9,039,000 1,624,019,900 195 77.826 179 T/J 23,800 178 B 17,400 103 DMND Diamond Food Indonesia Tbk. 900 905 895 905 5 5,200 4,662,500 14 98.907 905 T/J 3,200 900 B 100 104 DNAR Bank Oke Indonesia Tbk. 222 240 222 230 8 62,400 14,485,200 32 209.091 238 J 40,000 230 T/B 67,700 105 DNET Indoritel Makmur Internasional Tbk. 3,260 3,260 3,230 3,230 -30 2,200 7,121,000 6 2,837.340 3,230 T/J 1,600 3,220 B 700 106 DOID Delta Dunia Makmur Tbk. 248 260 246 256 8 87,779,600 22,271,413,000 3,999 346.583 256 T/J 2,509,000 254 B 1,134,800 107 DSNG Dharma Satya Nusantara Tbk. 476 484 472 482 6 6,552,200 3,140,126,400 665 130.270 484 J 54,900 482 T/B 62,000 108 DSSA Dian Swastatika Sentosa Tbk 16,050 0 0 16,050 0 0 0 0 1,070.000 15,950 J 700 15,925 B 100 109 DUTI Duta Pertiwi Tbk 3,460 3,430 3,400 3,430 -30 400 1,369,000 4 344.966 3,430 T/J 800 3,330 B 300 110 DVLA Darya-Varia Laboratoria Tbk. 2,650 2,650 2,560 2,650 0 14,000 36,601,000 14 975.443 2,650 T/J 39,200 2,640 B 500 111 DWGL Dwi Guna Laksana Tbk. 206 200 192 192 -14 8,800 1,695,700 10 128.000 204 J 500 192 T/B 2,800 112 ELSA Elnusa Tbk. 212 216 212 214 2 13,041,700 2,789,421,800 768 53.500 216 J 2,201,800 214 T/B 1,006,600 113 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 7,475 7,475 7,475 -225 500 3,737,500 1 1,038.194 7,400 J 500 7,175 B 200 115 EPMT Enseval Putera Megatrading Tbk. 1,915 1,930 1,850 1,850 -65 16,300 30,313,000 27 1,294.349 1,890 J 1,500 1,850 T/B 3,500 116 ERAA Erajaya Swasembada Tbk. 1,655 1,675 1,640 1,650 -5 5,444,300 8,990,589,500 2,070 165.000 1,650 T/J 96,600 1,645 B 202,300 117 ESSA Surya Esa Perkasa Tbk. 138 144 138 140 2 3,349,200 472,564,900 357 260.654 141 J 105,000 140 T/B 108,100 118 EXCL XL Axiata Tbk. 2,130 2,160 2,110 2,130 0 8,366,500 17,864,619,000 2,549 108.099 2,140 J 21,800 2,130 T/B 51,200 119 FAST Fast Food Indonesia Tbk. 940 950 935 950 10 78,100 73,087,500 44 2,988.079 950 T/J 59,700 945 B 300 120 FASW Fajar Surya Wisesa Tbk. 6,525 6,550 6,550 6,550 25 200 1,310,000 1 1,501.054 6,550 T/J 800 6,450 B 200 121 FILM MD Pictures Tbk. 204 222 202 212 8 21,561,100 4,614,029,000 2,447 100.952 212 T/J 202,500 210 B 148,600 122 FISH FKS Multi Agro Tbk. 2,730 0 0 2,730 0 0 0 0 2,184.000 2,700 J 200 2,550 B 500 123 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 466 J 100 374 B 500 124 FREN Smartfren Telecom Tbk. 83 84 82 82 -1 74,205,800 6,131,951,600 2,012 4.556 83 J 10,961,500 82 T/B 10,950,800 125 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. 358 360 334 336 -22 122,600 42,480,200 29 40.000 338 J 1,100 336 T/B 100 127 GIAA Garuda Indonesia (Persero) Tbk. 246 250 240 244 -2 20,977,000 5,118,907,000 1,990 32.800 246 J 1,046,400 244 T/B 92,400 128 GJTL Gajah Tunggal Tbk. 472 488 468 468 -4 6,290,300 2,998,086,400 1,411 91.880 470 J 19,300 468 T/B 6,500 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 81 79 80 0 2,233,500 178,214,400 227 20.000 80 T/J 200,700 79 B 1,553,100 130 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. 1,265 1,270 1,230 1,250 -15 306,700 386,875,000 190 97.276 1,255 J 1,000 1,250 T/B 500 132 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 133 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 147 J 100 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,170 3,200 3,150 3,150 -20 233,600 740,752,000 167 85.135 3,190 J 300 3,150 T/B 251,200 135 HERO Hero Supermarket Tbk. 800 855 800 820 20 123,100 99,629,000 71 1,711.614 820 T/J 100 805 B 700 136 HEXA Hexindo Adiperkasa Tbk. 3,080 3,120 3,050 3,080 0 132,600 408,061,000 261 942.876 3,100 J 5,800 3,080 T/B 17,500 137 HITS Humpuss Intermoda Transportasi Tbk. 470 440 440 440 -30 100 44,000 1 676.923 498 J 100 442 B 3,000 138 HOKI Buyung Poetra Sembada Tbk. 815 865 815 860 45 42,870,600 36,373,622,500 3,190 277.419 860 T/J 132,100 855 B 521,600 139 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 140 HRTA Hartadinata Abadi Tbk. 191 194 190 192 1 1,829,200 350,004,600 196 64.000 193 J 114,600 192 T/B 13,800 141 HRUM Harum Energy Tbk. 1,625 1,680 1,610 1,680 55 3,554,400 5,903,713,000 937 32.308 1,685 J 80,800 1,680 T/B 628,900 142 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,575 J 100 7,450 B 100 143 IFII Indonesia Fibreboard Industry Tbk. 121 122 117 117 -4 401,400 47,651,300 104 111.429 118 J 500,000 117 T/B 139,000 144 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. 700 720 680 715 15 9,290,200 6,575,306,000 1,086 100.634 720 J 310,500 715 T/B 466,200 146 IMJS Indomobil Multi Jasa Tbk. 244 250 238 240 -4 5,284,300 1,275,345,000 438 48.000 240 T/J 810,800 238 B 815,400 147 IMPC Impack Pratama Industri Tbk. 1,225 1,225 1,215 1,215 -10 503,300 614,811,000 69 319.737 1,230 J 46,100 1,215 T/B 51,800 148 INAF Indofarma Tbk. 3,360 3,500 3,360 3,390 30 6,387,700 21,801,026,000 3,615 1,356.000 3,390 T/J 221,600 3,380 B 22,900 149 INCO Vale Indonesia Tbk. 3,960 4,070 3,930 3,960 0 13,702,000 54,479,933,000 5,236 1,616.327 3,970 J 10,300 3,960 T/B 645,700 150 INDR Indo-Rama Synthetics Tbk. 2,280 2,280 2,220 2,270 -10 2,500 5,561,000 6 305.728 2,270 T/J 12,500 2,150 B 1,500 151 INDS Indospring Tbk. 2,000 2,100 1,930 2,100 100 2,400 4,788,500 11 196.875 2,100 T/J 59,900 1,920 B 200 152 INDY Indika Energy Tbk. 935 1,000 920 995 60 39,412,300 38,280,941,500 4,288 33.729 995 T/J 378,200 990 B 215,700 153 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,675 8,500 8,575 -25 3,454,300 29,580,745,000 2,296 441.858 8,600 J 15,600 8,575 T/B 86,600 154 INPP Indonesian Paradise Property Tbk. 690 0 0 690 0 0 0 0 657.143 690 J 2,100 650 B 200 155 INPS Indah Prakasa Sentosa Tbk. 1,430 1,470 1,425 1,460 30 725,000 1,058,910,500 310 528.986 1,470 J 500 1,380 B 300 156 INRU Toba Pulp Lestari Tbk. 1,000 0 0 1,000 0 0 0 0 10.152 1,000 J 8,000 930 B 1,000 157 INTP Indocement Tunggal Prakarsa Tbk. 11,650 11,850 11,375 11,800 150 2,279,500 26,551,610,000 2,856 472.000 11,800 T/J 48,700 11,750 B 100 158 IPCM Jasa Armada Indonesia Tbk. 222 226 220 220 -2 9,800 2,174,600 21 57.895 222 J 13,800 220 T/B 55,100 159 IPTV MNC Vision Networks Tbk. 290 292 286 288 -2 1,266,400 365,095,800 144 120.000 290 J 701,900 288 T/B 104,000 160 ISAT Indosat Tbk. 2,040 2,080 2,030 2,050 10 3,887,500 7,971,201,000 1,053 146.429 2,050 T/J 1,034,400 2,040 B 94,700 161 ITMG Indo Tambangraya Megah Tbk. 8,100 8,325 8,075 8,300 200 3,078,600 25,396,370,000 2,260 59.286 8,325 J 114,800 8,300 T/B 2,700 162 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,200 J 200 5,775 B 100 163 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. 428 0 0 428 0 0 0 0 242.782 456 J 100 430 B 1,100 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 100,000 34,000,000 2 281.417 340 T/J 1,170,800 338 B 12,700 166 JPFA Japfa Comfeed Indonesia Tbk. 1,150 1,160 1,135 1,135 -15 4,785,400 5,458,073,500 1,348 310.279 1,140 J 179,400 1,135 T/B 1,013,600 167 JRPT Jaya Real Property Tbk. 422 424 416 422 0 834,200 349,283,600 126 405.769 422 T/J 179,400 420 B 200,000 168 JSMR Jasa Marga (Persero) Tbk. 3,770 3,750 3,600 3,740 -30 8,011,300 29,415,848,000 2,498 220.545 3,740 T/J 461,600 3,700 B 600 169 JSPT Jakarta Setiabudi Internasional Tbk. 970 0 0 970 0 0 0 0 208.908 960 J 100 910 B 100 170 JTPE Jasuindo Tiga Perkasa Tbk. 890 890 885 890 0 130,900 116,500,500 15 1,977.778 890 T/J 118,800 885 B 138,500 171 KAEF Kimia Farma Tbk. 3,320 3,480 3,340 3,340 20 29,941,900 102,008,831,000 9,123 3,340.000 3,350 J 95,600 3,340 T/B 741,100 172 KBAG Karya Bersama Anugerah Tbk. 59 66 60 62 3 667,385,100 41,792,630,700 8,871 62.000 63 J 12,758,800 62 T/B 1,665,400 173 KBLI KMI Wire & Cable Tbk. 314 316 310 314 0 764,800 238,887,600 101 38.154 316 J 90,900 314 T/B 341,800 174 KEEN Kencana Energi Lestari Tbk. 304 306 302 306 2 2,086,400 633,294,800 71 77.273 306 T/J 131,600 302 B 27,600 175 KEJU Mulia Boga Raya Tbk. 1,195 1,210 1,170 1,195 0 582,900 692,978,000 230 159.333 1,195 T/J 23,300 1,185 B 100 176 KIJA Kawasan Industri Jababeka Tbk. 204 208 202 204 0 12,799,700 2,612,468,000 1,047 7.078 204 T/J 1,260,700 202 B 2,477,600 177 KINO Kino Indonesia Tbk. 2,980 3,150 2,960 2,990 10 118,300 355,913,000 64 78.684 3,050 J 5,000 2,990 T/B 1,700 178 KMTR Kirana Megatara Tbk. 302 302 302 302 0 6,000 1,812,000 3 65.939 302 T/J 794,000 300 B 11,000 179 KOTA DMS Propertindo Tbk. 420 400 392 392 -28 73,000 28,620,000 18 196.000 392 T/J 185,500 0 B 0 180 KPIG MNC Land Tbk. 104 105 103 105 1 995,200 103,630,000 47 225.938 105 T/J 1,479,400 104 B 397,600 181 KRAS Krakatau Steel (Persero) Tbk. 372 386 368 370 -2 48,523,000 18,175,135,000 3,559 45.999 372 J 124,300 370 T/B 588,100 182 KREN Kresna Graha Investama Tbk. 105 107 102 104 -1 6,310,800 659,367,600 461 1,081.981 105 J 390,300 104 T/B 901,200 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 0 0 5,700 0 0 0 0 94.215 5,650 J 100 0 B 0 184 LINK Link Net Tbk. 2,170 2,220 2,130 2,130 -40 7,253,700 15,649,587,000 2,751 133.125 2,140 J 4,000 2,130 T/B 153,600 185 LPCK Lippo Cikarang Tbk 785 795 780 790 5 526,200 414,558,000 241 89.070 790 T/J 13,600 785 B 45,300 186 LPKR Lippo Karawaci Tbk. 128 131 128 130 2 16,784,500 2,179,779,200 583 41.979 130 T/J 215,300 129 B 1,184,500 187 LPPF Matahari Department Store Tbk. 1,010 1,035 1,005 1,025 15 13,607,900 13,856,458,000 1,852 23.226 1,030 J 263,600 1,025 T/B 48,100 188 LSIP PP London Sumatra Indonesia Tbk. 930 940 910 925 -5 13,682,700 12,613,670,500 1,904 238.710 930 J 179,900 925 T/B 2,070,000 189 MAIN Malindo Feedmill Tbk. 550 560 550 560 10 1,152,700 640,192,500 227 318.182 560 T/J 104,500 555 B 40,000 190 MAPA Map Aktif Adiperkasa Tbk. 2,080 2,150 2,030 2,110 30 190,800 401,251,000 139 100.476 2,110 T/J 61,000 2,080 B 100 191 MAPB MAP Boga Adiperkasa Tbk. 1,260 1,260 1,260 1,260 0 100 126,000 1 75.000 1,450 J 100 1,260 T/B 5,700 192 MAPI Mitra Adiperkasa Tbk. 655 660 635 640 -15 3,758,100 2,413,990,000 694 1,027.040 645 J 117,900 640 T/B 614,800 193 MARK Mark Dynamics Indonesia Tbk. 865 870 860 860 -5 2,590,900 2,243,534,500 658 1,720.000 865 J 70,800 860 T/B 28,100 194 MASA Multistrada Arah Sarana Tbk. 570 570 555 555 -15 200 112,500 2 394.625 600 J 100 570 B 3,500 195 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 5,900 J 100 0 B 0 196 MBAP Mitrabara Adiperdana Tbk. 2,220 2,260 2,160 2,190 -30 142,600 310,780,000 129 168.462 2,190 T/J 6,000 2,180 B 4,600 197 MCAS M Cash Integrasi Tbk. 2,400 2,460 2,270 2,300 -100 1,700,800 3,994,137,000 408 166.065 2,310 J 4,800 2,300 T/B 994,100 198 MCOR Bank China Construction Bank Indonesia Tbk. 120 123 119 120 0 2,100,000 252,051,400 175 107.631 121 J 805,500 120 T/B 29,400 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,285,200 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,835 1,845 1,775 1,800 -35 36,840,300 66,839,939,500 5,774 469.371 1,805 J 213,300 1,800 T/B 2,312,000 201 MEDC Medco Energi Internasional Tbk. 382 388 376 380 -2 57,568,500 21,963,922,400 3,986 789.118 382 J 3,524,000 380 T/B 2,914,400 202 MEGA Bank Mega Tbk. 7,175 0 0 7,175 0 0 0 0 5,230.049 7,175 J 1,700 0 B 0 203 MERK Merck Tbk. 3,120 3,140 3,110 3,140 20 16,800 52,618,000 21 8,279.062 3,150 J 1,500 3,140 T/B 8,800 204 META Nusantara Infrastructure Tbk. 103 104 103 104 1 186,300 19,275,100 18 31.508 105 J 90,000 103 B 45,600 205 MFIN Mandala Multifinance Tbk. 1,115 1,115 1,105 1,105 -10 20,200 22,323,000 3 1,133.333 1,105 T/J 280,000 1,055 B 200 206 MGRO Mahkota Group Tbk. 795 800 785 790 -5 2,231,400 1,769,865,500 359 351.111 790 T/J 143,300 785 B 33,700 207 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 100 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,700 2,770 2,640 2,660 -40 28,655,800 76,811,926,000 2,370 156.610 2,660 T/J 9,000 2,650 B 86,400 209 MKPI Metropolitan Kentjana Tbk. 22,000 22,200 22,000 22,200 200 300 6,620,000 3 1,057.143 22,400 J 800 22,000 B 100 210 MLBI Multi Bintang Indonesia Tbk. 9,250 9,200 9,000 9,200 -50 7,000 63,462,500 25 58,598.726 9,200 T/J 500 9,050 B 300 211 MLPT Multipolar Technology Tbk. 600 600 595 595 -5 182,000 108,355,500 23 123.958 595 T/J 59,800 590 B 2,700 212 MMLP Mega Manunggal Property Tbk. 274 280 270 270 -4 5,654,400 1,548,820,200 461 46.154 274 J 1,019,900 270 T/B 355,100 213 MNCN Media Nusantara Citra Tbk. 805 815 800 805 0 44,732,000 35,979,515,000 3,895 89.444 805 T/J 233,800 800 B 2,088,000 214 MOLI Madusari Murni Indah Tbk. 895 880 870 880 -15 19,000 16,650,000 6 151.724 880 T/J 1,000 870 B 500 215 MPMX Mitra Pinasthika Mustika Tbk. 366 368 350 356 -10 18,879,700 6,726,077,800 1,968 23.733 358 J 27,000 354 B 90,900 216 MPRO Maha Properti Indonesia Tbk. 890 0 0 890 0 0 0 0 809.091 830 J 2,000 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,660 J 800 4,390 B 100 218 MSIN MNC Studios International Tbk. 294 298 290 298 4 254,200 75,657,200 38 59.600 298 T/J 60,300 296 B 15,100 219 MSKY MNC Sky Vision Tbk. 790 810 780 810 20 15,800 12,748,000 21 53.289 810 T/J 10,100 805 B 500 220 MTDL Metrodata Electronics Tbk. 1,605 1,615 1,595 1,610 5 1,518,000 2,434,189,000 253 2,898.394 1,610 T/J 250,600 1,605 B 6,400 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 628,233,300 0 B 0 222 MTLA Metropolitan Land Tbk. 400 448 420 446 46 4,100 1,828,000 6 187.512 446 T/J 1,600 430 B 500 223 MYOH Samindo Resources Tbk. 1,135 1,150 1,110 1,140 5 32,000 36,665,500 14 135.783 1,145 J 307,000 1,130 B 200 224 MYOR Mayora Indah Tbk. 2,410 2,450 2,390 2,410 0 2,484,000 5,985,945,000 396 12,056.028 2,410 T/J 496,100 2,400 B 85,200 225 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. 530 545 505 515 -15 212,200,500 111,667,105,000 3,144 500.000 515 T/J 1,140,800 510 B 174,500 228 NFCX NFC Indonesia Tbk. 1,825 1,850 1,750 1,850 25 151,000 264,357,000 7 100.000 1,890 J 200 1,750 B 200 229 NIKL Pelat Timah Nusantara Tbk. 785 800 760 785 0 3,650,500 2,833,141,500 898 241.538 785 T/J 24,500 780 B 54,600 230 NIRO City Retail Developments Tbk. 150 150 146 150 0 180,400 26,860,000 6 142.857 151 J 65,000 141 B 50,000 231 NISP Bank OCBC NISP Tbk. 725 735 725 730 5 36,500 26,658,500 33 884.591 735 J 2,500 730 T/B 28,300 232 NOBU Bank Nationalnobu Tbk. 820 0 0 820 0 0 0 0 218.667 825 J 500 815 B 500 233 PALM Provident Agro Tbk. 272 274 270 270 -2 511,600 138,280,000 18 73.797 276 J 191,000 270 T/B 300 234 PBID Panca Budi Idaman Tbk. 870 880 870 880 10 65,100 57,249,000 24 103.529 880 T/J 18,600 875 B 500 235 PBRX Pan Brothers Tbk. 226 226 220 224 -2 58,700 12,958,400 18 396.460 224 T/J 145,700 220 B 2,900 236 PBSA Paramita Bangun Sarana Tbk. 600 0 0 600 0 0 0 0 50.000 610 J 200 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. 1,035 1,050 1,020 1,030 -5 86,552,600 89,512,347,000 6,310 343.333 1,035 J 864,400 1,030 T/B 5,090,000 238 PGUN Pradiksi Gunatama Tbk. 254 254 252 252 -2 3,100 781,400 4 219.130 254 J 300 252 T/B 800 239 PLIN Plaza Indonesia Realty Tbk. 2,490 0 0 2,490 0 0 0 0 1,033.238 2,680 J 100 2,490 B 600 240 PMJS Putra Mandiri Jembar Tbk. 125 130 125 125 0 13,000 1,627,200 7 100.000 128 J 900 125 T/B 8,400 241 PNBN Bank Pan Indonesia Tbk 780 790 775 780 0 1,351,400 1,055,328,500 112 1,298.701 785 J 131,800 780 T/B 145,000 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 62,700 3,135,000 23 50.000 50 T/J 13,555,300 0 B 0 243 PNIN Paninvest Tbk. 695 700 695 695 0 687,500 481,168,000 30 739.047 700 J 6,700 695 T/B 52,600 244 PNLF Panin Financial Tbk. 186 188 186 187 1 14,235,700 2,661,534,700 602 202.118 188 J 277,700 187 T/B 1,408,700 245 POLI Pollux Investasi Internasional Tbk. 1,000 1,050 975 1,000 0 9,000 8,863,500 28 61.162 1,000 T/J 1,600 985 B 100 246 POLL Pollux Properti Indonesia Tbk. 5,575 6,100 5,275 5,525 -50 10,700 61,320,000 51 898.374 5,525 T/J 17,700 5,275 B 1,000 247 PORT Nusantara Pelabuhan Handal Tbk. 486 484 452 452 -34 3,100 1,494,200 3 84.486 484 J 1,300 452 T/B 1,900 248 POWR Cikarang Listrindo Tbk. 595 600 585 590 -5 2,266,400 1,338,564,500 406 39.333 595 J 360,400 590 T/B 280,200 249 PPRE PP Presisi Tbk. 168 222 168 186 18 315,230,300 63,786,923,500 19,790 43.256 187 J 100,100 186 T/B 2,480,100 250 PPRO PP Properti Tbk. 50 50 50 50 0 3,300,000 165,000,000 192 108.108 50 T/J 89,441,100 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,860 2,990 2,740 2,990 130 765,900 2,151,772,000 105 46.000 2,990 T/J 4,800 2,930 B 100 252 PRIM Royal Prima Tbk. 230 250 250 250 20 4,700 1,175,000 10 50.000 250 T/J 9,500 228 B 1,100 253 PSAB J Resources Asia Pasifik Tbk. 222 224 218 218 -4 13,110,500 2,873,483,000 1,029 707.264 220 J 637,000 218 T/B 1,731,800 254 PSGO Palma Serasih Tbk. 101 105 99 105 4 13,000 1,301,600 10 100.000 105 T/J 77,200 101 B 39,000 255 PTBA Bukit Asam Tbk. 2,010 2,060 1,995 2,050 40 26,072,500 52,957,580,500 3,920 1,782.609 2,050 T/J 128,100 2,040 B 108,300 256 PTPP PP (Persero) Tbk. 910 935 910 925 15 16,190,400 14,941,289,000 1,685 173.872 930 J 768,800 925 T/B 57,500 257 PTPW Pratama Widya Tbk. 1,470 1,475 1,450 1,455 -15 1,081,100 1,582,350,500 494 223.846 1,455 T/J 1,100 1,450 B 18,700 258 PTRO Petrosea Tbk. 1,710 1,725 1,680 1,705 -5 307,900 521,749,000 240 1,364.000 1,710 J 3,000 1,705 T/B 38,500 259 PTSN Sat Nusapersada Tbk 214 218 212 212 -2 943,600 201,613,000 165 109.655 214 J 100,000 212 T/B 380,100 260 PWON Pakuwon Jati Tbk. 394 398 390 392 -2 81,723,300 32,218,063,800 3,184 1,511.238 394 J 210,200 392 T/B 768,300 261 PZZA Sarimelati Kencana Tbk. 640 665 640 640 0 5,067,200 3,263,562,000 755 58.182 645 J 10,100 640 T/B 19,300 262 RALS Ramayana Lestari Sentosa Tbk. 575 580 560 565 -10 5,302,600 3,011,911,000 725 353.125 570 J 360,700 565 T/B 549,400 263 RDTX Roda Vivatex Tbk 5,925 0 0 5,925 0 0 0 0 312.139 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. 448 452 446 446 -2 296,100 132,910,200 89 273.620 446 T/J 2,800 444 B 3,300 266 RMBA Bentoel Internasional Investama Tbk. 330 368 328 368 38 194,000 69,257,600 30 2,879.499 368 T/J 37,100 336 B 4,000 267 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,245 1,235 1,245 15 39,900 49,595,000 28 488.235 1,245 T/J 16,400 1,240 B 96,400 268 SAMF Saraswanti Anugerah Makmur Tbk. 382 384 380 380 -2 2,100 800,400 6 316.667 382 J 4,000 380 T/B 16,500 269 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 31,100 2,150 B 100 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 10,100 10,100 0 100 1,010,000 1 6,516.129 10,050 J 4,900 10,000 B 400 271 SCMA Surya Citra Media Tbk. 1,320 1,340 1,290 1,300 -20 6,142,800 8,016,478,000 1,304 588.094 1,305 J 100 1,300 T/B 110,400 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 0 0 810 0 0 0 0 905.990 810 J 500 755 B 100 273 SFAN Surya Fajar Capital Tbk. 960 970 950 950 -10 936,600 897,094,000 127 505.319 950 T/J 21,400 945 B 23,200 274 SGRO Sampoerna Agro Tbk. 1,430 1,490 1,430 1,455 25 363,800 531,334,000 141 62.179 1,455 T/J 1,800 1,450 B 10,000 275 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,950 J 500 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 570 570 560 565 -5 376,300 212,617,500 79 403.571 565 T/J 21,200 560 B 40,500 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 760 775 760 765 5 13,640,900 10,448,690,000 4,481 264.678 765 T/J 2,184,700 760 B 2,694,400 278 SILO Siloam International Hospitals Tbk. 4,980 4,970 4,890 4,890 -90 20,800 101,829,000 45 55.538 4,970 J 5,600 4,890 T/B 23,100 279 SIMP Salim Ivomas Pratama Tbk. 318 322 314 316 -2 4,733,700 1,500,845,600 569 28.727 318 J 368,000 316 T/B 278,000 280 SIPD Sreeya Sewu Indonesia Tbk. 1,195 1,175 1,120 1,120 -75 132,300 149,421,000 30 1.244 1,125 J 10,000 1,115 B 22,900 281 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,710 J 100 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 4,900 4,900 4,860 4,860 -40 57,200 278,854,000 36 4,226.087 4,870 J 100 4,860 T/B 300 283 SMAR Smart Tbk. 2,900 2,900 2,890 2,890 -10 1,900 5,495,000 10 954.867 2,900 J 2,600 2,890 T/B 2,300 284 SMBR Semen Baturaja (Persero) Tbk. 510 520 505 505 -5 8,678,200 4,432,559,000 1,250 90.179 510 J 220,900 505 T/B 1,483,700 285 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,090 1,015 1,090 65 217,800 235,388,000 32 1,316.425 1,095 J 13,600 1,090 T/B 20,800 286 SMRA Summarecon Agung Tbk. 620 650 620 650 30 40,717,900 26,161,054,500 2,463 1,068.025 650 T/J 3,116,500 645 B 440,400 287 SMSM Selamat Sempurna Tbk. 1,325 1,375 1,310 1,350 25 2,585,900 3,484,813,000 1,197 3,605.866 1,350 T/J 1,237,600 1,315 B 2,200 288 SONA Sona Topas Tourism Industry Tbk. 5,825 0 0 5,825 0 0 0 0 564.848 6,000 J 100 0 B 0 289 SPTO Surya Pertiwi Tbk. 400 408 400 408 8 87,600 35,366,400 36 35.172 408 T/J 13,200 406 B 11,000 290 SQMI Wilton Makmur Indonesia Tbk. 169 170 165 168 -1 7,087,700 1,186,403,800 461 95.466 169 J 821,400 168 T/B 394,900 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 130 124 130 0 1,200 154,900 4 138.739 130 T/J 2,500 125 B 22,200 292 SRIL Sri Rejeki Isman Tbk. 204 206 202 204 0 7,075,000 1,444,491,400 599 85.000 206 J 1,513,200 204 T/B 701,200 293 SRTG Saratoga Investama Sedaya Tbk. 3,280 3,300 3,260 3,300 20 459,300 1,504,622,000 223 60.000 3,300 T/J 27,300 3,270 B 29,700 294 SSIA Surya Semesta Internusa Tbk. 448 454 444 448 0 15,576,200 6,983,037,600 955 183.795 448 T/J 867,200 446 B 605,300 295 SSMS Sawit Sumbermas Sarana Tbk. 830 835 810 835 5 40,200 33,223,000 25 124.627 835 T/J 6,700 820 B 200,000 296 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 100 0 B 0 299 SURE Super Energy Tbk. 2,910 0 0 2,910 0 0 0 0 1,877.419 2,910 J 200 2,900 B 200 300 TAMU Pelayaran Tamarin Samudra Tbk. 53 53 51 53 0 4,792,500 248,457,500 214 484.239 53 T/J 2,590,000 52 B 1,000 301 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 500 25,000 1 47.170 50 T/J 83,228,100 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,450 1,485 1,435 1,480 30 34,466,000 50,473,580,500 2,103 365.432 1,480 T/J 2,546,100 1,475 B 1,585,700 303 TBLA Tunas Baru Lampung Tbk. 760 765 740 755 -5 2,201,400 1,649,480,000 446 171.923 755 T/J 14,000 750 B 24,800 304 TCID Mandom Indonesia Tbk. 6,325 6,400 6,375 6,375 50 6,100 38,890,000 4 625.294 6,575 J 100 6,375 T/B 5,100 305 TCPI Transcoal Pacific Tbk. 5,275 5,500 5,250 5,500 225 9,264,000 49,820,127,500 5,971 3,985.507 5,525 J 19,600 5,500 T/B 31,700 306 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 100 1,305 B 100 307 TFCO Tifico Fiber Indonesia Tbk. 476 500 446 488 12 1,000 455,600 9 110.587 488 T/J 1,900 446 B 1,200 308 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. 830 850 790 805 -25 65,135,000 52,986,338,000 5,764 411.350 810 J 794,900 805 T/B 1,049,200 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,175 6,225 6,100 6,100 -75 1,774,900 10,881,507,500 1,402 377.152 6,125 J 9,100 6,100 T/B 231,100 311 TOBA TBS Energi Utama Tbk. 384 392 390 390 6 51,600 20,124,200 8 82.299 390 T/J 71,400 376 B 200 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,300 115,000 3 80.475 50 T/J 182,330,200 0 B 0 313 TOTL Total Bangun Persada Tbk. 284 288 282 282 -2 876,500 249,037,800 172 101.356 284 J 101,200 282 T/B 126,700 314 TOTO Surya Toto Indonesia Tbk. 212 212 210 210 -2 16,800 3,530,400 17 681.221 212 J 17,300 210 T/B 14,200 315 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. 240 244 228 240 0 3,224,700 762,934,000 2,823 120.000 240 T/J 134,500 236 B 5,000 317 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 12,200 390 B 300 319 TSPC Tempo Scan Pacific Tbk. 1,265 1,280 1,265 1,265 0 623,100 791,294,500 506 225.667 1,270 J 3,600 1,265 T/B 34,900 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,300 1,330 1,300 1,330 30 1,900 2,485,000 10 34.545 1,330 T/J 13,000 1,305 B 9,700 321 TURI Tunas Ridean Tbk. 1,340 1,300 1,300 1,300 -40 118,500 154,050,000 7 2,888.889 1,330 J 9,500 1,275 B 700 322 UCID Uni-Charm Indonesia Tbk. 1,485 1,485 1,460 1,475 -10 165,000 242,240,000 121 98.333 1,485 J 1,200 1,475 T/B 21,000 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,720 1,720 1,700 1,705 -15 510,700 871,601,000 626 3,305.801 1,705 T/J 844,600 1,700 B 313,400 324 UNIC Unggul Indah Cahaya Tbk. 3,900 3,900 3,790 3,890 -10 5,500 21,306,000 7 144.070 3,900 J 400 3,790 B 300 325 URBN Urban Jakarta Propertindo Tbk. 1,300 1,295 1,280 1,295 -5 2,800 3,605,500 5 107.917 1,295 T/J 4,900 1,280 B 600 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 178 196 177 184 6 154,573,800 29,240,796,100 7,076 63.448 185 J 150,100 184 T/B 90,100 327 WIKA Wijaya Karya (Persero) Tbk. 1,230 1,250 1,210 1,220 -10 11,103,900 13,633,478,000 1,660 313.582 1,225 J 12,200 1,220 T/B 425,900 328 WOOD Integra Indocabinet Tbk. 430 444 428 440 10 150,070,600 65,314,134,000 6,937 169.231 440 T/J 129,300 438 B 775,400 329 WSBP Waskita Beton Precast Tbk. 159 173 157 165 6 264,398,900 44,284,275,300 7,155 33.673 166 J 579,600 165 T/B 4,336,700 330 WSKT Waskita Karya (Persero) Tbk. 690 725 680 715 25 62,933,600 44,554,410,000 4,817 192.982 720 J 2,262,900 715 T/B 3,350,600 331 WTON Wijaya Karya Beton Tbk. 242 262 240 256 14 40,457,000 10,281,733,600 2,520 43.390 256 T/J 2,605,900 254 B 953,700 332 ZINC Kapuas Prima Coal Tbk. 122 124 122 124 2 422,648,500 51,901,532,200 6,095 442.052 124 T/J 22,863,400 123 B 1,016,300 Total 6,977,223,800 4,217,947,018,000 405,477 4,479,152,200 247,194,600 Jakarta, 16 October 2020 Trading Division