List of Securities Quotation: IDX SMC Composite Date: Monday, 19 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. 11,000 11,075 10,850 10,875 -125 456,600 4,991,922,500 693 883.458 10,875 T/J 7,400 10,850 B 51,800 2 ABDA Asuransi Bina Dana Arta Tbk. 6,250 6,250 6,250 6,250 0 100 625,000 1 1,426.879 6,250 T/J 100 0 B 0 3 ABMM ABM Investama Tbk. 825 840 810 840 15 1,700 1,398,000 5 22.400 840 T/J 700 810 B 1,600 4 ACES Ace Hardware Indonesia Tbk. 1,580 1,595 1,570 1,585 5 3,575,000 5,652,638,500 1,816 1,932.927 1,585 T/J 307,200 1,580 B 600 5 ADHI Adhi Karya (Persero) Tbk. 585 605 590 595 10 10,813,000 6,413,780,000 1,054 467.279 595 T/J 435,500 590 B 1,055,500 6 ADMF Adira Dinamika Multi Finance Tbk. 7,575 7,600 7,500 7,550 -25 10,200 76,887,500 32 324.731 7,550 T/J 1,700 7,525 B 7,300 7 ADRO Adaro Energy Tbk. 1,220 1,240 1,210 1,220 0 73,973,200 90,807,080,000 7,246 110.909 1,225 J 171,300 1,220 T/B 21,300 8 AGII Aneka Gas Industri Tbk. 585 600 575 600 15 4,272,100 2,560,614,500 275 54.545 600 T/J 192,900 595 B 10,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 446 458 416 426 -20 213,830,500 92,413,098,000 14,993 695.987 426 T/J 7,494,300 424 B 1,793,600 10 AGRS Bank IBK Indonesia Tbk. 185 185 173 173 -12 166,000 30,056,000 33 157.273 173 T/J 7,500 0 B 0 11 AKRA AKR Corporindo Tbk. 2,680 2,740 2,670 2,680 0 12,890,000 34,789,672,000 2,009 2,135.952 2,690 J 58,500 2,680 T/B 30,700 12 AMAG Asuransi Multi Artha Guna Tbk. 197 202 197 200 3 83,900 16,783,400 27 190.476 202 J 3,700 195 B 33,500 13 AMAR Bank Amar Indonesia Tbk. 300 310 300 300 0 110,200 33,101,400 27 172.414 300 T/J 500 298 B 600 14 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,500 2,500 0 100 250,000 1 102.041 2,550 J 191,800 2,400 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,110 2,130 2,120 2,130 20 3,500 7,442,000 6 112.105 2,130 T/J 2,000 2,110 B 5,900 16 AMRT Sumber Alfaria Trijaya Tbk. 665 670 660 670 5 231,900 153,701,000 179 1,709.663 670 T/J 12,900 665 B 300 17 ANJT Austindo Nusantara Jaya Tbk. 510 510 510 510 0 100 51,000 1 42.500 545 J 3,700 515 B 200 18 ANTM Aneka Tambang Tbk. 940 1,055 950 1,055 115 1,158,293,800 1,168,810,248,000 58,868 695.589 1,060 J 5,462,000 1,055 T/B 64,823,000 19 APIC Pacific Strategic Financial Tbk. 910 925 905 910 0 15,180,600 13,854,474,500 2,361 967.920 910 T/J 31,500 905 B 129,000 20 APLN Agung Podomoro Land Tbk. 103 108 104 106 3 112,391,200 11,933,011,200 2,434 29.041 107 J 2,772,100 106 T/B 10,000 21 ARII Atlas Resources Tbk. 440 448 448 448 8 200 89,600 1 29.867 440 J 32,300 410 B 1,000 22 ARNA Arwana Citramulia Tbk. 460 484 458 472 12 3,013,700 1,417,396,800 360 3,208.047 472 T/J 561,500 470 B 121,400 23 ARTO Bank Jago Tbk. 2,710 2,710 2,590 2,600 -110 181,900 483,053,000 72 13,103.518 2,640 J 1,100 2,600 T/B 53,800 24 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,060 1,055 1,055 5 14,800 15,630,500 15 1,953.704 1,055 T/J 1,500 1,050 B 800 25 ASRI Alam Sutera Realty Tbk. 120 126 120 124 4 88,578,700 10,956,793,800 2,137 118.095 124 T/J 1,864,000 123 B 2,615,300 26 ASSA Adi Sarana Armada Tbk. 505 515 500 505 0 6,283,000 3,186,958,500 557 129.487 510 J 539,000 505 T/B 109,000 27 ATIC Anabatic Technologies Tbk. 545 0 0 545 0 0 0 0 77.857 660 J 500 555 B 2,300 28 AUTO Astra Otoparts Tbk. 875 875 855 870 -5 1,103,200 953,093,500 264 786.832 870 T/J 2,000 865 B 10,500 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,200 60,000 3 57.388 50 T/J 19,118,500 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 4,100 1,631,800 9 293.435 410 J 10,000 398 T/B 17,800 31 BALI Bali Towerindo Sentra Tbk. 930 0 0 930 0 0 0 0 1,162.500 930 J 163,900 870 B 100 32 BBKP Bank Bukopin Tbk. 244 260 246 248 4 341,199,800 85,671,037,800 9,739 74.366 248 T/J 700 246 B 23,378,000 33 BBMD Bank Mestika Dharma Tbk. 1,570 0 0 1,570 0 0 0 0 113.768 1,570 J 11,000 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,285 1,310 1,285 1,310 25 31,319,100 40,726,916,000 3,444 170.869 1,315 J 757,600 1,310 T/B 1,804,400 35 BBYB Bank Neo Commerce Tbk. 400 400 372 380 -20 130,600 49,612,200 126 386.887 380 T/J 35,800 378 B 600 36 BCAP MNC Kapital Indonesia Tbk. 116 116 114 115 -1 548,900 62,968,800 60 326.130 116 J 441,600 115 T/B 1,000 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 10,000 38 BDMN Bank Danamon Indonesia Tbk. 2,410 2,460 2,420 2,430 20 2,954,900 7,188,969,000 552 1.372 2,430 T/J 15,600 2,420 B 232,400 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 111,900 5,595,000 31 217.306 50 T/J 2,066,910,800 0 B 0 40 BELL Trisula Textile Industries Tbk. 153 158 153 153 0 6,023,900 930,363,600 646 510.000 153 T/J 83,400 152 B 229,700 41 BEST Bekasi Fajar Industrial Estate Tbk. 179 195 180 182 3 591,139,200 110,634,414,000 16,042 107.059 183 J 666,400 182 T/B 347,300 42 BFIN BFI Finance Indonesia Tbk. 384 388 382 386 2 9,124,300 3,514,651,800 425 1,978.067 388 J 111,500 386 T/B 32,500 43 BHAT Bhakti Multi Artha Tbk. 510 555 510 535 25 123,683,400 65,499,770,500 2,256 519.417 540 J 7,500 535 T/B 89,500 44 BHIT MNC Investama Tbk. 50 50 50 50 0 9,500 475,000 4 146.220 50 T/J 128,488,100 0 B 0 45 BINA Bank Ina Perdana Tbk. 775 775 730 760 -15 4,697,700 3,485,967,500 98 429.388 760 T/J 639,000 740 B 900 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 188,100 9,405,000 10 35.714 50 T/J 70,319,600 0 B 0 47 BIRD Blue Bird Tbk. 900 915 895 900 0 961,600 865,571,000 163 13.846 910 J 100 895 B 33,000 48 BISI BISI International Tbk. 900 900 885 890 -10 534,000 477,332,500 90 445.000 890 T/J 23,500 885 B 35,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,035 1,060 1,025 1,055 20 19,768,500 20,762,416,500 3,844 175.833 1,055 T/J 664,200 1,050 B 392,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 565 580 565 570 5 19,921,500 11,407,142,000 3,637 132.558 575 J 2,617,700 570 T/B 102,700 51 BKSL Sentul City Tbk. 50 50 50 50 0 1,309,400 65,470,000 24 3.455 50 T/J 319,117,600 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 133 152 124 142 9 3,378,900 474,251,100 530 325.838 142 T/J 21,200 140 B 20,000 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 6,700 335,000 3 0.658 50 T/J 148,743,100 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,600 J 100 2,910 B 200 55 BMAS Bank Maspion Indonesia Tbk. 280 280 274 274 -6 10,600 2,905,600 7 85.625 286 J 9,200 274 T/B 25,700 56 BMTR Global Mediacom Tbk. 232 234 226 226 -6 85,002,500 19,491,143,000 3,782 183.949 228 J 1,782,700 226 T/B 1,602,400 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 300 15,000 2 0.172 50 T/J 98,817,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 755 775 755 765 10 1,353,700 1,036,877,000 291 5.648 770 J 197,500 765 T/B 557,200 59 BNII Bank Maybank Indonesia Tbk. 222 230 222 226 4 3,842,300 868,340,000 352 2.693 226 T/J 897,500 224 B 390,600 60 BNLI Bank Permata Tbk. 2,480 2,480 2,310 2,310 -170 777,000 1,796,970,000 317 25.151 2,310 T/J 5,964,700 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,350 1,380 1,345 1,380 30 125,297,400 170,791,812,500 4,413 1,339.806 1,385 J 132,800 1,380 T/B 62,100 62 BOLT Garuda Metalindo Tbk. 555 530 520 530 -25 500 264,000 2 96.364 0 J 0 530 T/B 2,500 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 49,200 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 6,000 6,100 0 400 2,430,000 4 237.405 6,100 T/J 500 0 B 0 66 BRIS Bank BRIsyariah Tbk. 1,395 1,500 1,355 1,400 5 417,214,400 588,175,367,500 49,724 274.510 1,400 T/J 1,911,900 1,395 B 1,890,200 67 BRMS Bumi Resources Minerals Tbk. 52 53 50 51 -1 160,031,100 8,205,311,700 541 8.031 52 J 18,264,400 51 T/B 62,511,400 68 BSDE Bumi Serpong Damai Tbk. 795 875 800 845 50 183,797,800 154,772,207,000 9,596 165.522 850 J 1,050,300 845 T/B 1,895,600 69 BSIM Bank Sinarmas Tbk. 480 500 460 480 0 11,500 5,493,600 26 327.379 480 T/J 78,100 476 B 19,000 70 BSSR Baramulti Suksessarana Tbk. 1,390 1,410 1,370 1,410 20 6,600 9,183,000 25 72.308 1,410 T/J 1,300 1,400 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 0 0 50 0 0 0 0 383.083 50 J 7,682,100 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. 2,270 2,300 2,250 2,250 -20 57,600 130,179,000 53 435.572 2,260 J 3,300 2,240 B 20,000 75 BTPS Bank BTPN Syariah Tbk. 3,740 3,770 3,660 3,700 -40 4,592,600 17,078,669,000 1,875 379.487 3,710 J 500 3,700 T/B 32,700 76 BUKK Bukaka Teknik Utama Tbk. 705 720 700 720 15 7,400 5,219,500 10 122.034 720 T/J 8,800 710 B 300 77 BULL Buana Lintas Lautan Tbk. 322 328 316 320 -2 178,227,700 57,324,323,400 3,122 31.293 320 T/J 3,389,700 318 B 1,028,900 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 34,508,500 1,725,425,000 398 2.902 50 T/J 27,167,300 0 B 0 79 BWPT Eagle High Plantations Tbk. 95 96 94 94 -1 12,404,900 1,172,593,900 480 20.559 95 J 5,930,800 94 T/B 39,800 80 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,550 J 200 11,750 B 200 81 CAMP Campina Ice Cream Industry Tbk. 270 272 268 270 0 1,308,900 352,508,800 216 81.818 270 T/J 12,400 268 B 364,600 82 CARE Metro Healthcare Indonesia Tbk. 350 358 348 352 2 243,428,700 86,258,514,600 2,872 341.748 354 J 515,700 352 T/B 100 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. 1,675 1,705 1,700 1,700 25 20,600 35,046,500 60 351.240 1,705 J 100 1,700 T/B 4,100 85 CENT Centratama Telekomunikasi Indonesia Tbk. 133 134 131 132 -1 2,834,400 373,571,200 230 844.800 132 T/J 190,300 131 B 95,500 86 CITA Cita Mineral Investindo Tbk. 2,470 2,470 2,400 2,400 -70 200 487,000 2 8,708.905 2,390 J 10,000 2,310 B 2,800 87 CLAY Citra Putra Realty Tbk. 1,875 0 0 1,875 0 0 0 0 1,041.667 1,855 J 400 0 B 0 88 CLEO Sariguna Primatirta Tbk. 462 478 462 472 10 6,969,600 3,272,526,600 952 2,052.174 474 J 126,300 472 T/B 48,000 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,055 1,050 1,025 1,040 -15 57,500 59,349,500 53 99.516 1,050 J 9,400 1,040 T/B 27,300 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 0 100,600 5,030,000 903 45.455 50 T/J 252,113,000 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 306 314 306 314 8 17,300 5,417,000 26 158.454 316 J 50,700 310 B 31,500 93 CTBN Citra Tubindo Tbk. 3,370 3,300 3,150 3,150 -220 300 960,000 3 2,632.679 0 J 0 3,150 T/B 300 94 CTRA Ciputra Development Tbk. 775 840 780 805 30 166,269,200 133,499,984,500 7,820 180.235 805 T/J 824,800 800 B 191,000 95 DAYA Duta Intidaya Tbk. 575 715 575 575 0 1,900 1,151,000 6 321.050 600 J 2,000 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,640 1,650 1,640 1,640 0 12,300 20,222,500 15 3,291.719 1,640 T/J 900 1,635 B 1,700 97 DEWA Darma Henwa Tbk 50 50 50 50 0 51,200 2,560,000 5 16.496 50 T/J 186,553,500 0 B 0 98 DILD Intiland Development Tbk. 154 159 153 155 1 27,197,700 4,220,109,800 884 27.010 155 T/J 3,000 154 B 220,000 99 DIVA Distribusi Voucher Nusantara Tbk. 2,400 2,390 2,350 2,390 -10 6,300 14,822,000 8 81.017 2,380 J 500 2,370 B 500 100 DLTA Delta Djakarta Tbk. 4,010 4,120 4,020 4,030 20 3,500 14,111,000 14 24,089.904 4,030 T/J 1,900 4,020 B 1,600 101 DMAS Puradelta Lestari Tbk. 230 244 228 238 8 112,584,400 26,829,638,800 3,285 113.333 238 T/J 317,300 236 B 1,126,900 102 DMMX Digital Mediatama Maxima Tbk. 179 181 178 179 0 1,167,400 209,115,100 183 77.826 179 T/J 181,500 178 B 67,800 103 DMND Diamond Food Indonesia Tbk. 905 905 900 905 0 2,500 2,257,500 13 98.907 905 T/J 4,000 895 B 1,300 104 DNAR Bank Oke Indonesia Tbk. 230 260 214 230 0 594,200 137,812,000 53 209.091 232 J 6,300 230 T/B 6,700 105 DNET Indoritel Makmur Internasional Tbk. 3,230 3,300 3,170 3,240 10 5,200 16,786,000 15 2,846.125 3,230 J 600 3,220 B 200 106 DOID Delta Dunia Makmur Tbk. 256 264 250 250 -6 47,052,500 12,045,904,600 3,072 338.460 252 J 618,400 250 T/B 1,198,400 107 DSNG Dharma Satya Nusantara Tbk. 482 492 478 480 -2 6,405,700 3,100,282,000 620 129.730 482 J 36,700 480 T/B 69,600 108 DSSA Dian Swastatika Sentosa Tbk 16,050 0 0 16,050 0 0 0 0 1,070.000 15,800 J 100 15,775 B 100 109 DUTI Duta Pertiwi Tbk 3,430 3,490 3,400 3,400 -30 500 1,715,000 3 341.949 3,400 T/J 200 3,380 B 300 110 DVLA Darya-Varia Laboratoria Tbk. 2,650 2,710 2,650 2,660 10 13,200 35,286,000 31 979.124 2,700 J 2,500 2,650 B 100 111 DWGL Dwi Guna Laksana Tbk. 192 192 192 192 0 200 38,400 1 128.000 188 J 19,800 181 B 600 112 ELSA Elnusa Tbk. 214 218 214 214 0 12,778,800 2,757,690,000 825 53.500 216 J 405,400 214 T/B 4,806,500 113 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. 7,475 0 0 7,475 0 0 0 0 1,038.194 7,400 J 2,000 7,050 B 200 115 EPMT Enseval Putera Megatrading Tbk. 1,850 1,925 1,850 1,925 75 1,400 2,625,000 8 1,346.823 1,920 J 15,700 1,855 B 200 116 ERAA Erajaya Swasembada Tbk. 1,650 1,680 1,650 1,680 30 7,647,200 12,732,754,000 1,436 168.000 1,680 T/J 369,500 1,675 B 500 117 ESSA Surya Esa Perkasa Tbk. 140 144 140 142 2 2,965,900 422,296,400 284 264.378 143 J 103,500 142 T/B 16,000 118 EXCL XL Axiata Tbk. 2,130 2,180 2,100 2,130 0 10,254,500 21,895,442,000 2,391 108.099 2,130 T/J 78,800 2,120 B 28,100 119 FAST Fast Food Indonesia Tbk. 950 950 935 940 -10 12,800 12,041,000 19 2,956.626 945 J 1,700 940 T/B 1,800 120 FASW Fajar Surya Wisesa Tbk. 6,550 0 0 6,550 0 0 0 0 1,501.054 7,000 J 600 0 B 0 121 FILM MD Pictures Tbk. 212 216 204 204 -8 5,024,600 1,039,414,800 628 97.143 206 J 59,800 204 T/B 1,338,800 122 FISH FKS Multi Agro Tbk. 2,730 2,700 2,600 2,600 -130 300 800,000 2 2,080.000 2,700 J 200 2,600 T/B 400 123 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 374 J 400 348 B 3,700 124 FREN Smartfren Telecom Tbk. 82 85 80 82 0 284,250,500 23,420,208,200 6,059 4.556 82 T/J 11,279,800 81 B 19,403,600 125 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. 336 336 336 336 0 35,400 11,894,400 8 40.000 350 J 4,800 336 T/B 23,800 127 GIAA Garuda Indonesia (Persero) Tbk. 244 250 244 244 0 9,718,300 2,388,137,800 1,022 32.800 246 J 932,200 244 T/B 2,017,700 128 GJTL Gajah Tunggal Tbk. 468 476 460 462 -6 3,112,200 1,437,836,600 666 90.702 464 J 45,000 462 T/B 20,300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 82 80 80 0 2,010,800 161,552,200 178 20.000 81 J 101,500 80 T/B 9,400 130 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. 1,250 1,260 1,235 1,250 0 283,900 355,682,000 150 97.276 1,250 T/J 2,100 1,240 B 1,700 132 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. 150 147 147 147 -3 100 14,700 1 82.698 147 T/J 3,400 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,150 3,200 3,160 3,160 10 135,700 429,753,000 226 85.405 3,200 J 8,600 3,160 T/B 93,200 135 HERO Hero Supermarket Tbk. 820 830 805 825 5 8,500 6,927,000 9 1,722.051 825 T/J 3,700 820 B 500 136 HEXA Hexindo Adiperkasa Tbk. 3,080 3,120 3,050 3,080 0 124,200 382,179,000 214 942.876 3,090 J 6,000 3,080 T/B 1,400 137 HITS Humpuss Intermoda Transportasi Tbk. 440 0 0 440 0 0 0 0 676.923 500 J 300 442 B 100 138 HOKI Buyung Poetra Sembada Tbk. 860 880 835 860 0 20,898,400 17,883,645,000 1,876 277.419 860 T/J 143,700 855 B 407,200 139 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. 192 195 191 191 -1 3,251,100 624,408,400 348 63.667 192 J 179,800 191 T/B 100,600 141 HRUM Harum Energy Tbk. 1,680 1,770 1,695 1,730 50 6,525,100 11,342,073,500 1,955 33.269 1,735 J 3,000 1,730 T/B 132,700 142 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,500 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 117 120 114 118 1 663,600 76,787,000 109 112.381 118 T/J 18,100 117 B 20,000 144 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. 715 730 700 710 -5 11,370,500 8,130,917,500 1,981 99.930 715 J 645,400 710 T/B 790,100 146 IMJS Indomobil Multi Jasa Tbk. 240 252 240 244 4 2,795,200 680,476,400 274 48.800 244 T/J 202,500 242 B 96,800 147 IMPC Impack Pratama Industri Tbk. 1,215 1,225 1,215 1,220 5 552,200 673,828,000 64 321.053 1,230 J 53,700 1,220 T/B 29,500 148 INAF Indofarma Tbk. 3,390 3,430 3,350 3,350 -40 2,667,600 8,994,552,000 1,863 1,340.000 3,360 J 39,100 3,350 T/B 110,500 149 INCO Vale Indonesia Tbk. 3,960 4,140 4,020 4,120 160 23,821,600 97,448,192,000 7,576 1,681.633 4,130 J 306,400 4,120 T/B 842,300 150 INDR Indo-Rama Synthetics Tbk. 2,270 2,310 2,270 2,310 40 600 1,374,000 4 311.115 2,260 J 100 2,170 B 100 151 INDS Indospring Tbk. 2,100 2,080 1,985 2,020 -80 14,400 29,155,500 13 189.375 2,060 J 100 2,020 T/B 4,200 152 INDY Indika Energy Tbk. 995 1,010 980 990 -5 19,148,100 19,080,045,500 3,545 33.559 995 J 237,000 990 T/B 258,400 153 INKP Indah Kiat Pulp & Paper Tbk. 8,575 8,625 8,550 8,600 25 2,541,600 21,828,835,000 1,697 443.146 8,625 J 5,300 8,600 T/B 33,400 154 INPP Indonesian Paradise Property Tbk. 690 0 0 690 0 0 0 0 657.143 690 J 1,100 660 B 200 155 INPS Indah Prakasa Sentosa Tbk. 1,460 1,475 1,460 1,460 0 734,100 1,079,118,000 339 528.986 1,460 T/J 100 1,380 B 169,100 156 INRU Toba Pulp Lestari Tbk. 1,000 930 930 930 -70 2,000 1,860,000 1 9.442 995 J 500 930 T/B 500 157 INTP Indocement Tunggal Prakarsa Tbk. 11,800 11,950 11,775 11,900 100 1,867,600 22,154,320,000 2,287 476.000 11,925 J 22,500 11,900 T/B 100 158 IPCM Jasa Armada Indonesia Tbk. 220 226 220 226 6 22,100 4,871,200 26 59.474 226 T/J 19,400 220 B 127,800 159 IPTV MNC Vision Networks Tbk. 288 290 286 288 0 11,521,900 3,328,444,200 1,916 120.000 290 J 1,069,100 286 B 417,100 160 ISAT Indosat Tbk. 2,050 2,080 2,040 2,070 20 3,706,400 7,620,599,000 740 147.857 2,070 T/J 310,100 2,050 B 10,900 161 ITMG Indo Tambangraya Megah Tbk. 8,300 8,475 8,300 8,450 150 3,508,900 29,475,190,000 2,347 60.357 8,450 T/J 138,200 8,425 B 58,000 162 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,175 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 0 242.782 454 J 100 430 B 500 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 100,100 34,034,000 3 281.417 340 T/J 1,135,800 338 B 10,600 166 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,155 1,140 1,140 5 4,749,600 5,435,138,000 1,096 311.646 1,145 J 928,800 1,140 T/B 270,600 167 JRPT Jaya Real Property Tbk. 422 426 420 422 0 937,300 395,679,600 169 405.769 422 T/J 1,627,600 420 B 296,700 168 JSMR Jasa Marga (Persero) Tbk. 3,740 3,770 3,690 3,690 -50 4,941,800 18,337,743,000 2,798 217.596 3,700 J 92,400 3,690 T/B 220,500 169 JSPT Jakarta Setiabudi Internasional Tbk. 970 970 905 905 -65 7,200 6,894,500 5 194.909 950 J 100 905 T/B 2,700 170 JTPE Jasuindo Tiga Perkasa Tbk. 890 890 885 885 -5 1,568,100 1,388,445,500 53 1,966.667 885 T/J 7,900 880 B 154,600 171 KAEF Kimia Farma Tbk. 3,340 3,420 3,320 3,350 10 10,278,800 34,470,300,000 3,936 3,350.000 3,360 J 203,300 3,350 T/B 331,400 172 KBAG Karya Bersama Anugerah Tbk. 62 73 62 69 7 1,548,203,000 105,239,598,700 24,260 69.000 70 J 10,961,400 69 T/B 13,544,200 173 KBLI KMI Wire & Cable Tbk. 314 316 312 312 -2 557,500 175,140,200 104 37.911 314 J 314,500 312 T/B 141,300 174 KEEN Kencana Energi Lestari Tbk. 306 306 296 302 -4 2,497,800 752,687,800 88 76.263 302 T/J 164,800 298 B 24,500 175 KEJU Mulia Boga Raya Tbk. 1,195 1,200 1,165 1,165 -30 261,100 306,946,500 217 155.333 1,170 J 2,600 1,165 T/B 21,000 176 KIJA Kawasan Industri Jababeka Tbk. 204 216 202 208 4 92,775,900 19,523,399,400 4,823 7.217 210 J 4,244,800 208 T/B 1,137,200 177 KINO Kino Indonesia Tbk. 2,990 3,080 2,980 3,080 90 21,900 66,354,000 33 81.053 3,080 T/J 9,300 2,980 B 12,700 178 KMTR Kirana Megatara Tbk. 302 310 300 310 8 839,000 253,529,600 15 67.686 310 T/J 7,600 306 B 2,000 179 KOTA DMS Propertindo Tbk. 392 392 366 366 -26 198,900 72,999,800 32 183.000 366 T/J 185,400 0 B 0 180 KPIG MNC Land Tbk. 105 106 103 105 0 1,042,800 109,362,300 85 225.938 105 T/J 1,178,200 104 B 500,000 181 KRAS Krakatau Steel (Persero) Tbk. 370 380 370 372 2 23,858,100 8,939,716,400 2,025 46.248 374 J 976,100 372 T/B 806,400 182 KREN Kresna Graha Investama Tbk. 104 111 103 108 4 15,742,200 1,689,338,800 1,415 1,123.596 108 T/J 256,900 107 B 91,000 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 0 0 5,700 0 0 0 0 94.215 5,625 J 100 0 B 0 184 LINK Link Net Tbk. 2,130 2,180 2,120 2,140 10 3,489,900 7,484,860,000 1,221 133.750 2,150 J 44,600 2,140 T/B 1,890,800 185 LPCK Lippo Cikarang Tbk 790 870 795 820 30 2,809,600 2,315,784,500 958 92.452 825 J 22,900 820 T/B 32,300 186 LPKR Lippo Karawaci Tbk. 130 135 130 134 4 48,716,100 6,512,452,400 1,481 43.271 134 T/J 1,907,800 133 B 857,200 187 LPPF Matahari Department Store Tbk. 1,025 1,045 1,015 1,020 -5 11,928,500 12,231,239,500 1,313 23.113 1,025 J 75,400 1,020 T/B 4,375,300 188 LSIP PP London Sumatra Indonesia Tbk. 925 940 920 930 5 11,726,400 10,913,734,500 1,128 240.000 930 T/J 65,900 925 B 1,426,200 189 MAIN Malindo Feedmill Tbk. 560 570 560 570 10 1,448,000 818,744,000 304 323.864 570 T/J 336,400 565 B 256,500 190 MAPA Map Aktif Adiperkasa Tbk. 2,110 2,110 2,030 2,060 -50 2,190,000 4,488,873,000 789 98.095 2,080 J 1,600 2,060 T/B 10,100 191 MAPB MAP Boga Adiperkasa Tbk. 1,260 1,260 1,260 1,260 0 6,900 8,694,000 5 75.000 1,380 J 100 1,260 T/B 500 192 MAPI Mitra Adiperkasa Tbk. 640 650 640 640 0 3,533,000 2,269,475,000 600 1,027.040 640 T/J 238,700 635 B 130,100 193 MARK Mark Dynamics Indonesia Tbk. 860 870 845 845 -15 2,376,700 2,048,313,500 709 1,690.000 850 J 1,000 845 T/B 13,700 194 MASA Multistrada Arah Sarana Tbk. 555 560 550 550 -5 2,600 1,437,000 7 391.069 590 J 200 550 T/B 4,400 195 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,000 J 100 5,800 B 100 196 MBAP Mitrabara Adiperdana Tbk. 2,190 2,200 2,170 2,180 -10 127,000 277,382,000 106 167.692 2,180 T/J 4,900 2,170 B 4,200 197 MCAS M Cash Integrasi Tbk. 2,300 2,380 2,290 2,300 0 975,600 2,281,747,000 280 166.065 2,300 T/J 7,000 2,290 B 652,700 198 MCOR Bank China Construction Bank Indonesia Tbk. 120 123 119 120 0 2,289,600 275,029,500 249 107.631 120 T/J 34,500 119 B 1,174,300 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,337,700 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,800 1,810 1,775 1,790 -10 62,482,800 111,806,709,000 6,064 466.763 1,790 T/J 306,700 1,785 B 136,600 201 MEDC Medco Energi Internasional Tbk. 380 394 378 386 6 99,904,400 38,510,980,000 4,696 801.578 388 J 3,142,500 386 T/B 148,700 202 MEGA Bank Mega Tbk. 7,175 7,175 7,175 7,175 0 100 717,500 1 5,230.049 7,175 T/J 6,300 0 B 0 203 MERK Merck Tbk. 3,140 3,180 3,140 3,140 0 30,900 97,449,000 49 8,279.062 3,160 J 5,500 3,140 T/B 3,600 204 META Nusantara Infrastructure Tbk. 104 106 105 106 2 140,200 14,722,600 11 32.114 106 T/J 130,500 105 B 817,400 205 MFIN Mandala Multifinance Tbk. 1,105 0 0 1,105 0 0 0 0 1,133.333 1,105 J 100,100 1,035 B 200 206 MGRO Mahkota Group Tbk. 790 795 785 785 -5 2,138,100 1,687,348,000 391 348.889 790 J 144,400 785 T/B 19,000 207 MIDI Midi Utama Indonesia Tbk. 1,290 1,280 1,250 1,250 -40 800 1,003,000 2 454.545 1,450 J 494,200 1,265 B 100 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,660 2,720 2,640 2,650 -10 27,940,900 74,569,500,000 1,342 156.022 2,670 J 90,900 2,650 T/B 13,200 209 MKPI Metropolitan Kentjana Tbk. 22,200 23,500 22,500 23,500 1,300 2,800 64,180,000 11 1,119.048 23,500 T/J 1,200 22,800 B 100 210 MLBI Multi Bintang Indonesia Tbk. 9,200 9,250 9,225 9,225 25 2,900 26,760,000 11 58,757.962 9,250 J 1,100 9,125 B 300 211 MLPT Multipolar Technology Tbk. 595 595 580 580 -15 122,000 71,289,500 76 120.833 595 J 42,300 590 B 600 212 MMLP Mega Manunggal Property Tbk. 270 278 270 272 2 7,129,500 1,950,305,200 471 46.496 272 T/J 867,000 270 B 569,400 213 MNCN Media Nusantara Citra Tbk. 805 810 785 790 -15 43,394,400 34,540,919,500 4,153 87.778 795 J 1,157,600 790 T/B 3,091,600 214 MOLI Madusari Murni Indah Tbk. 880 0 0 880 0 0 0 0 151.724 895 J 238,900 880 B 7,000 215 MPMX Mitra Pinasthika Mustika Tbk. 356 358 340 346 -10 22,792,000 7,887,243,000 1,829 23.067 346 T/J 134,700 344 B 137,800 216 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 4,700 4,700 4,700 0 100 470,000 1 426.310 4,700 T/J 7,300 4,390 B 100 218 MSIN MNC Studios International Tbk. 298 300 294 300 2 224,400 67,291,600 51 60.000 300 T/J 185,000 298 B 10,000 219 MSKY MNC Sky Vision Tbk. 810 800 755 755 -55 88,700 67,167,500 47 49.671 755 T/J 5,200 0 B 0 220 MTDL Metrodata Electronics Tbk. 1,610 1,615 1,600 1,610 0 1,567,700 2,523,404,000 442 2,898.394 1,610 T/J 485,100 1,605 B 20,400 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 621,160,300 0 B 0 222 MTLA Metropolitan Land Tbk. 446 446 416 418 -28 17,900 7,650,600 12 175.740 418 T/J 500 0 B 0 223 MYOH Samindo Resources Tbk. 1,140 1,140 1,125 1,140 0 21,400 24,379,500 9 135.783 1,140 T/J 40,000 1,125 B 7,200 224 MYOR Mayora Indah Tbk. 2,410 2,420 2,390 2,410 0 1,668,600 4,013,691,000 645 12,056.028 2,410 T/J 82,800 2,400 B 30,800 225 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. 515 525 498 515 0 198,583,100 101,580,469,900 2,701 500.000 520 J 79,100 515 T/B 26,500 228 NFCX NFC Indonesia Tbk. 1,850 1,890 1,880 1,880 30 200 377,000 2 101.622 1,875 J 500 1,730 B 100 229 NIKL Pelat Timah Nusantara Tbk. 785 835 785 810 25 4,349,200 3,535,101,500 1,248 249.231 810 T/J 39,800 805 B 97,600 230 NIRO City Retail Developments Tbk. 150 0 0 150 0 0 0 0 142.857 151 J 50,000 150 B 100 231 NISP Bank OCBC NISP Tbk. 730 740 730 730 0 16,300 12,032,500 20 884.591 740 J 600 735 B 2,800 232 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. 270 270 266 266 -4 48,600 13,045,800 21 72.703 268 J 51,900 264 B 6,500 234 PBID Panca Budi Idaman Tbk. 880 895 875 875 -5 173,000 152,033,500 76 102.941 880 J 1,100 875 T/B 100 235 PBRX Pan Brothers Tbk. 224 224 220 220 -4 232,200 51,918,400 25 389.381 224 J 178,400 220 T/B 158,000 236 PBSA Paramita Bangun Sarana Tbk. 600 650 575 650 50 300 182,500 3 54.167 750 J 6,900 660 B 20,000 237 PGAS Perusahaan Gas Negara Tbk. 1,030 1,065 1,035 1,065 35 96,583,500 101,961,364,500 7,056 355.000 1,070 J 5,050,400 1,065 T/B 472,000 238 PGUN Pradiksi Gunatama Tbk. 252 252 240 240 -12 9,300 2,313,200 10 208.696 248 J 6,900 240 T/B 4,900 239 PLIN Plaza Indonesia Realty Tbk. 2,490 2,490 2,490 2,490 0 200 498,000 1 1,033.238 2,500 J 2,000 2,490 T/B 20,900 240 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 3,900 487,500 2 100.000 130 J 84,900 125 T/B 21,100 241 PNBN Bank Pan Indonesia Tbk 780 790 785 785 5 1,094,300 863,039,500 76 1,307.026 790 J 276,700 785 T/B 107,200 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 10,000 500,000 9 50.000 50 T/J 12,188,000 0 B 0 243 PNIN Paninvest Tbk. 695 725 695 700 5 142,600 100,911,000 94 744.364 710 J 8,400 705 B 500 244 PNLF Panin Financial Tbk. 187 195 188 192 5 32,205,000 6,163,067,900 1,078 207.523 192 T/J 132,400 191 B 483,000 245 POLI Pollux Investasi Internasional Tbk. 1,000 1,050 965 1,005 5 35,900 35,091,000 58 61.468 1,005 T/J 100,500 985 B 200 246 POLL Pollux Properti Indonesia Tbk. 5,525 6,075 5,150 5,250 -275 48,900 270,872,500 126 853.659 5,350 J 900 5,250 T/B 600 247 PORT Nusantara Pelabuhan Handal Tbk. 452 454 452 454 2 600 272,000 4 84.860 478 J 11,800 454 T/B 200 248 POWR Cikarang Listrindo Tbk. 590 615 585 605 15 9,275,000 5,558,412,000 615 40.333 605 T/J 881,900 600 B 665,400 249 PPRE PP Presisi Tbk. 186 192 181 183 -3 35,419,300 6,602,331,900 2,813 42.558 184 J 138,200 183 T/B 54,000 250 PPRO PP Properti Tbk. 50 50 50 50 0 1,037,200 51,860,000 128 108.108 50 T/J 91,689,900 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,990 2,990 2,800 2,880 -110 10,700 30,974,000 40 44.308 2,880 T/J 1,300 2,870 B 1,900 252 PRIM Royal Prima Tbk. 250 250 234 250 0 600 143,600 4 50.000 250 T/J 208,700 238 B 200 253 PSAB J Resources Asia Pasifik Tbk. 218 222 214 218 0 12,393,000 2,701,455,600 1,094 707.264 218 T/J 257,700 216 B 815,200 254 PSGO Palma Serasih Tbk. 105 107 100 105 0 161,500 16,545,200 45 100.000 105 T/J 98,800 102 B 2,000 255 PTBA Bukit Asam Tbk. 2,050 2,080 2,040 2,050 0 15,469,800 31,771,839,000 3,035 1,782.609 2,050 T/J 44,800 2,040 B 1,582,900 256 PTPP PP (Persero) Tbk. 925 940 910 925 0 22,047,100 20,500,072,500 2,145 173.872 930 J 410,500 925 T/B 366,200 257 PTPW Pratama Widya Tbk. 1,455 1,455 1,410 1,430 -25 1,158,400 1,661,529,000 567 220.000 1,430 T/J 5,700 1,410 B 2,200 258 PTRO Petrosea Tbk. 1,705 1,720 1,685 1,700 -5 217,900 370,657,500 164 1,360.000 1,700 T/J 23,200 1,695 B 24,300 259 PTSN Sat Nusapersada Tbk 212 216 200 214 2 821,500 175,498,400 126 110.690 216 J 769,900 214 T/B 72,700 260 PWON Pakuwon Jati Tbk. 392 410 396 406 14 176,414,000 71,479,544,000 7,286 1,565.211 408 J 3,278,500 406 T/B 657,000 261 PZZA Sarimelati Kencana Tbk. 640 640 610 635 -5 1,013,400 636,628,000 385 57.727 635 T/J 105,600 630 B 22,400 262 RALS Ramayana Lestari Sentosa Tbk. 565 580 565 565 0 6,348,900 3,611,732,000 890 353.125 570 J 644,000 565 T/B 63,600 263 RDTX Roda Vivatex Tbk 5,925 0 0 5,925 0 0 0 0 312.139 5,900 J 100 0 B 0 264 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 265 RISE Jaya Sukses Makmur Sentosa Tbk. 446 448 444 446 0 354,100 158,072,400 89 273.620 446 T/J 23,500 444 B 300 266 RMBA Bentoel Internasional Investama Tbk. 368 426 350 370 2 810,800 317,141,600 210 2,895.149 390 J 136,300 370 T/B 19,200 267 ROTI Nippon Indosari Corpindo Tbk. 1,245 1,245 1,225 1,235 -10 1,575,600 1,960,833,500 97 484.314 1,245 J 4,500 1,235 T/B 41,300 268 SAMF Saraswanti Anugerah Makmur Tbk. 380 382 380 382 2 600 228,800 4 318.333 384 J 700 382 T/B 4,800 269 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 900 1,935,000 1 860.000 2,270 J 19,100 2,010 B 100 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,125 10,100 10,100 0 200 2,022,500 2 6,516.129 10,100 T/J 300 10,000 B 100 271 SCMA Surya Citra Media Tbk. 1,300 1,370 1,315 1,355 55 9,505,800 12,854,467,000 1,913 612.975 1,360 J 1,047,900 1,355 T/B 150,900 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 755 760 -50 8,400 6,432,000 25 850.064 800 J 3,800 760 T/B 2,000 273 SFAN Surya Fajar Capital Tbk. 950 1,000 950 1,000 50 1,319,100 1,293,491,000 219 531.915 1,000 T/J 6,900 995 B 10,600 274 SGRO Sampoerna Agro Tbk. 1,455 1,500 1,455 1,475 20 352,500 519,421,000 59 63.034 1,490 J 23,300 1,475 T/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 100 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 565 570 560 570 5 345,400 195,180,000 72 407.143 570 T/J 62,200 565 B 10,000 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 765 785 765 785 20 13,553,900 10,518,963,000 3,870 271.598 790 J 1,212,500 785 T/B 590,200 278 SILO Siloam International Hospitals Tbk. 4,890 4,970 4,890 4,900 10 235,800 1,155,830,000 166 55.651 4,900 T/J 900 4,880 B 3,000 279 SIMP Salim Ivomas Pratama Tbk. 316 318 310 314 -2 5,767,500 1,804,494,000 772 28.545 316 J 670,800 314 T/B 224,600 280 SIPD Sreeya Sewu Indonesia Tbk. 1,120 1,350 1,150 1,200 80 346,600 425,137,500 45 1.333 1,200 T/J 300,500 1,195 B 1,000 281 SKLT Sekar Laut Tbk. 1,370 1,370 1,370 1,370 0 100 137,000 1 114.698 1,710 J 100 1,400 B 100 282 SLIS Gaya Abadi Sempurna Tbk. 4,860 4,910 4,810 4,820 -40 63,600 309,844,000 27 4,191.304 4,930 J 1,200 4,820 T/B 300 283 SMAR Smart Tbk. 2,890 2,880 2,870 2,880 -10 2,300 6,610,000 4 951.563 2,930 J 100 2,890 B 100 284 SMBR Semen Baturaja (Persero) Tbk. 505 525 505 515 10 7,680,200 3,944,948,000 1,033 91.964 515 T/J 787,900 510 B 545,800 285 SMCB Solusi Bangun Indonesia Tbk. 1,090 1,100 1,075 1,090 0 89,800 97,550,000 71 1,316.425 1,090 T/J 17,200 1,080 B 2,900 286 SMRA Summarecon Agung Tbk. 650 705 650 665 15 138,959,100 94,370,944,000 10,559 1,092.672 665 T/J 190,200 660 B 1,400,000 287 SMSM Selamat Sempurna Tbk. 1,350 1,370 1,310 1,330 -20 2,051,700 2,772,174,000 1,026 3,552.445 1,330 T/J 813,700 1,310 B 1,000 288 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 200 0 B 0 289 SPTO Surya Pertiwi Tbk. 408 414 402 408 0 113,000 46,110,400 64 35.172 412 J 3,000 406 B 7,100 290 SQMI Wilton Makmur Indonesia Tbk. 168 171 168 170 2 7,599,300 1,285,559,200 439 96.603 170 T/J 464,100 168 B 512,800 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 139 125 125 -5 300 39,800 3 133.403 128 J 100 126 B 2,600 292 SRIL Sri Rejeki Isman Tbk. 204 208 204 208 4 8,959,200 1,852,233,800 829 86.667 208 T/J 3,557,600 206 B 758,200 293 SRTG Saratoga Investama Sedaya Tbk. 3,300 3,310 3,290 3,300 0 861,500 2,842,160,000 252 60.000 3,300 T/J 87,700 3,290 B 28,800 294 SSIA Surya Semesta Internusa Tbk. 448 510 448 472 24 167,495,400 80,668,408,800 10,963 193.641 474 J 114,300 472 T/B 2,012,000 295 SSMS Sawit Sumbermas Sarana Tbk. 835 840 815 815 -20 14,200 11,643,500 21 121.642 820 J 6,200 815 T/B 63,500 296 STTP Siantar Top Tbk. 6,625 6,825 6,675 6,825 200 200 1,350,000 2 4,032.973 7,950 J 1,500 6,825 T/B 20,100 297 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 52 -1 4,820,100 247,983,600 237 475.103 52 T/J 2,408,400 51 B 671,300 301 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 4,500 225,000 3 47.170 50 T/J 82,083,000 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,480 1,480 1,445 1,450 -30 28,043,800 40,736,900,000 3,436 358.025 1,450 T/J 87,900 1,445 B 441,000 303 TBLA Tunas Baru Lampung Tbk. 755 760 745 750 -5 1,081,800 812,661,000 211 170.784 755 J 202,900 750 T/B 142,800 304 TCID Mandom Indonesia Tbk. 6,375 6,400 6,400 6,400 25 100 640,000 1 627.746 6,475 J 100 6,400 T/B 4,600 305 TCPI Transcoal Pacific Tbk. 5,500 5,900 5,525 5,900 400 10,457,500 58,910,587,500 8,715 4,275.362 5,900 T/J 1,200 5,875 B 25,800 306 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 0 J 0 0 B 0 307 TFCO Tifico Fiber Indonesia Tbk. 488 454 454 454 -34 1,000 454,000 1 102.883 474 J 100 0 B 0 308 TGKA Tigaraksa Satria Tbk. 8,200 0 0 8,200 0 0 0 0 6,738.434 8,500 J 100 8,200 B 100 309 TINS Timah Tbk. 805 860 810 860 55 100,744,200 84,831,084,000 8,257 439.455 865 J 3,515,000 860 T/B 1,624,100 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,100 6,200 6,100 6,100 0 1,818,100 11,140,332,500 1,257 377.152 6,125 J 5,500 6,100 T/B 195,100 311 TOBA TBS Energi Utama Tbk. 390 404 388 388 -2 51,300 19,908,400 5 81.877 388 T/J 100,000 384 B 500 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 10,300 515,000 4 80.475 50 T/J 182,564,700 0 B 0 313 TOTL Total Bangun Persada Tbk. 282 288 278 282 0 1,295,400 364,981,400 275 101.356 282 T/J 135,600 280 B 55,200 314 TOTO Surya Toto Indonesia Tbk. 210 212 210 210 0 15,500 3,261,200 27 681.221 210 T/J 8,900 208 B 21,600 315 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. 240 244 230 232 -8 7,538,900 1,773,632,400 3,443 116.000 234 J 11,300 232 T/B 174,000 317 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. 396 394 390 390 -6 500 195,600 3 232.641 396 J 12,200 388 B 51,700 319 TSPC Tempo Scan Pacific Tbk. 1,265 1,280 1,255 1,260 -5 238,900 300,937,500 193 224.775 1,265 J 6,400 1,260 T/B 9,600 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,330 1,330 1,300 1,300 -30 10,700 13,958,500 29 33.766 1,320 J 3,600 1,300 T/B 400 321 TURI Tunas Ridean Tbk. 1,300 1,360 1,270 1,360 60 351,700 459,346,000 25 3,022.222 1,360 T/J 30,000 1,270 B 17,000 322 UCID Uni-Charm Indonesia Tbk. 1,475 1,490 1,470 1,475 0 9,400 13,856,500 24 98.333 1,485 J 100 1,475 T/B 7,200 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,705 1,720 1,700 1,700 -5 1,663,300 2,829,592,500 952 3,296.107 1,700 T/J 234,300 1,695 B 311,100 324 UNIC Unggul Indah Cahaya Tbk. 3,890 3,950 3,780 3,950 60 2,500 9,480,000 9 146.293 3,950 T/J 100 3,900 B 500 325 URBN Urban Jakarta Propertindo Tbk. 1,295 0 0 1,295 0 0 0 0 107.917 1,295 J 22,600 1,290 B 800 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 184 186 182 184 0 24,082,100 4,440,920,300 1,440 63.448 185 J 504,200 184 T/B 570,400 327 WIKA Wijaya Karya (Persero) Tbk. 1,220 1,255 1,225 1,250 30 13,355,200 16,619,909,000 1,654 321.293 1,255 J 593,700 1,250 T/B 3,116,500 328 WOOD Integra Indocabinet Tbk. 440 450 432 432 -8 31,960,200 14,081,815,400 3,509 166.154 432 T/J 59,900 430 B 1,065,300 329 WSBP Waskita Beton Precast Tbk. 165 169 165 166 1 53,928,700 8,984,665,100 2,157 33.878 167 J 2,013,400 166 T/B 198,400 330 WSKT Waskita Karya (Persero) Tbk. 715 735 715 730 15 68,737,000 49,987,003,500 5,100 197.031 735 J 6,765,500 730 T/B 217,600 331 WTON Wijaya Karya Beton Tbk. 256 260 252 254 -2 14,329,300 3,659,876,600 1,193 43.051 254 T/J 485,100 252 B 3,936,400 332 ZINC Kapuas Prima Coal Tbk. 124 127 123 125 1 560,810,100 70,432,611,500 8,275 445.617 126 J 25,012,600 125 T/B 5,585,700 Total 9,118,331,600 4,889,492,417,400 462,497 4,510,339,000 266,629,200 Jakarta, 19 October 2020 Trading Division