List of Securities Quotation: IDX SMC Composite Date: Tuesday, 20 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. 10,875 10,975 10,700 10,825 -50 694,000 7,502,752,500 732 879.396 10,850 J 11,700 10,825 T/B 29,500 2 ABDA Asuransi Bina Dana Arta Tbk. 6,250 6,250 6,250 6,250 0 100 625,000 1 1,426.879 6,450 J 1,200 6,250 T/B 100 3 ABMM ABM Investama Tbk. 840 845 825 835 -5 74,400 62,509,000 9 22.267 840 J 7,600 835 T/B 1,600 4 ACES Ace Hardware Indonesia Tbk. 1,585 1,595 1,550 1,595 10 5,863,100 9,229,724,500 3,257 1,945.122 1,595 T/J 146,100 1,565 B 14,200 5 ADHI Adhi Karya (Persero) Tbk. 595 595 580 585 -10 4,963,300 2,915,941,000 883 459.425 590 J 985,300 585 T/B 123,400 6 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,550 7,475 7,500 -50 52,500 393,397,500 77 322.581 7,500 T/J 200 7,475 B 6,300 7 ADRO Adaro Energy Tbk. 1,220 1,225 1,200 1,210 -10 42,037,100 50,955,087,500 4,446 110.000 1,210 T/J 282,800 1,205 B 141,100 8 AGII Aneka Gas Industri Tbk. 600 625 595 625 25 1,248,100 763,534,000 150 56.818 630 J 600 625 T/B 733,900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 426 440 400 424 -2 232,776,800 99,538,832,000 18,025 692.720 424 T/J 514,100 422 B 1,711,100 10 AGRS Bank IBK Indonesia Tbk. 173 187 163 179 6 29,000 5,030,500 48 162.727 179 T/J 5,600 178 B 9,000 11 AKRA AKR Corporindo Tbk. 2,680 2,710 2,610 2,680 0 16,460,500 43,935,974,000 1,871 2,135.952 2,690 J 53,100 2,670 B 74,200 12 AMAG Asuransi Multi Artha Guna Tbk. 200 202 200 200 0 57,500 11,502,000 16 190.476 202 J 23,500 195 B 37,100 13 AMAR Bank Amar Indonesia Tbk. 300 314 298 300 0 52,900 15,889,200 29 172.414 310 J 5,100 300 T/B 83,600 14 AMFG Asahimas Flat Glass Tbk. 2,500 2,510 2,500 2,500 0 1,600 4,002,000 4 102.041 2,500 T/J 2,700 2,400 B 2,000 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,130 2,110 2,110 2,110 -20 4,500 9,495,000 10 111.053 2,110 T/J 2,300 2,100 B 2,800 16 AMRT Sumber Alfaria Trijaya Tbk. 670 690 660 675 5 119,800 80,911,000 153 1,722.422 675 T/J 31,800 670 B 200 17 ANJT Austindo Nusantara Jaya Tbk. 510 510 505 510 0 4,000 2,030,000 4 42.500 510 T/J 10,100 505 B 500 18 ANTM Aneka Tambang Tbk. 1,055 1,065 1,020 1,035 -20 789,265,700 822,154,961,000 38,073 682.403 1,040 J 3,628,700 1,035 T/B 26,415,800 19 APIC Pacific Strategic Financial Tbk. 910 925 905 910 0 15,195,700 13,889,440,500 2,072 967.920 910 T/J 38,700 905 B 144,700 20 APLN Agung Podomoro Land Tbk. 106 109 104 104 -2 48,724,200 5,161,976,700 1,322 28.493 105 J 652,900 104 T/B 6,314,100 21 ARII Atlas Resources Tbk. 448 0 0 448 0 0 0 0 29.867 446 J 20,000 0 B 0 22 ARNA Arwana Citramulia Tbk. 472 520 470 494 22 7,965,800 3,942,976,900 766 3,357.575 500 J 100 494 T/B 30,700 23 ARTO Bank Jago Tbk. 2,600 2,740 2,600 2,700 100 467,700 1,269,264,000 84 13,607.499 2,700 T/J 324,300 2,690 B 40,200 24 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,050 1,040 1,050 -5 17,000 17,792,500 20 1,944.444 1,050 T/J 400 1,045 B 1,200 25 ASRI Alam Sutera Realty Tbk. 124 125 120 121 -3 41,436,500 5,055,872,100 1,556 115.238 122 J 1,028,600 121 T/B 679,900 26 ASSA Adi Sarana Armada Tbk. 505 510 488 490 -15 12,980,000 6,392,457,300 896 125.641 494 J 100 490 T/B 128,900 27 ATIC Anabatic Technologies Tbk. 545 560 550 550 5 1,000 556,500 4 78.571 590 J 200 550 T/B 3,500 28 AUTO Astra Otoparts Tbk. 870 880 860 870 0 389,800 340,249,500 131 786.832 875 J 37,700 870 T/B 93,300 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,400 120,000 5 57.388 50 T/J 22,884,300 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 400 398 398 0 12,004,800 4,801,911,600 16 293.435 400 J 9,900 398 T/B 27,200 31 BALI Bali Towerindo Sentra Tbk. 930 0 0 930 0 0 0 0 1,162.500 995 J 1,000 865 B 1,100 32 BBKP Bank Bukopin Tbk. 248 250 244 244 -4 96,157,400 23,660,471,000 4,548 73.167 246 J 10,688,100 244 T/B 867,000 33 BBMD Bank Mestika Dharma Tbk. 1,570 0 0 1,570 0 0 0 0 113.768 1,570 J 10,500 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,310 1,310 1,285 1,290 -20 33,653,500 43,556,527,500 4,077 168.261 1,295 J 399,100 1,290 T/B 95,800 35 BBYB Bank Neo Commerce Tbk. 380 380 354 354 -26 82,100 29,334,400 69 360.415 354 T/J 2,000 0 B 0 36 BCAP MNC Kapital Indonesia Tbk. 115 115 114 115 0 321,600 36,923,800 30 326.130 115 T/J 245,400 114 B 274,500 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,000 38 BDMN Bank Danamon Indonesia Tbk. 2,430 2,450 2,400 2,400 -30 1,234,900 2,982,890,000 456 1.355 2,410 J 31,500 2,400 T/B 217,500 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 54,500 2,725,000 20 217.306 50 T/J 1,796,056,200 0 B 0 40 BELL Trisula Textile Industries Tbk. 153 154 147 147 -6 5,027,700 760,714,100 518 490.000 147 T/J 171,100 146 B 275,300 41 BEST Bekasi Fajar Industrial Estate Tbk. 182 182 175 177 -5 154,235,900 27,513,185,600 6,158 104.118 178 J 1,727,100 177 T/B 6,842,100 42 BFIN BFI Finance Indonesia Tbk. 386 386 378 380 -6 6,182,800 2,351,198,200 693 1,947.320 380 T/J 149,700 378 B 901,000 43 BHAT Bhakti Multi Artha Tbk. 535 560 525 560 25 137,981,000 74,445,789,500 3,271 543.689 560 T/J 250,300 555 B 200 44 BHIT MNC Investama Tbk. 50 50 50 50 0 1,008,200 50,410,000 14 146.220 50 T/J 92,510,600 0 B 0 45 BINA Bank Ina Perdana Tbk. 760 755 710 710 -50 3,842,500 2,735,403,500 108 401.139 710 T/J 405,300 0 B 0 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 40,100 2,005,000 2 35.714 50 T/J 81,855,600 0 B 0 47 BIRD Blue Bird Tbk. 900 905 880 880 -20 380,700 336,854,500 151 13.538 885 J 117,400 880 T/B 180,900 48 BISI BISI International Tbk. 890 890 880 890 0 115,400 102,432,000 39 445.000 890 T/J 36,100 885 B 10,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,055 1,085 1,030 1,055 0 19,911,600 21,131,348,500 3,100 175.833 1,060 J 296,200 1,055 T/B 3,692,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 570 575 560 565 -5 14,358,400 8,132,742,500 2,437 131.395 570 J 2,412,000 565 T/B 1,483,900 51 BKSL Sentul City Tbk. 50 50 50 50 0 146,600 7,330,000 16 3.455 50 T/J 321,642,700 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 142 151 133 135 -7 1,995,800 288,030,400 394 309.775 141 J 16,400 135 T/B 46,900 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,100 55,000 2 0.658 50 T/J 153,709,900 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,500 J 100 2,910 B 200 55 BMAS Bank Maspion Indonesia Tbk. 274 274 274 274 0 500 137,000 2 85.625 286 J 200 274 T/B 19,100 56 BMTR Global Mediacom Tbk. 226 230 218 220 -6 101,095,500 22,527,475,800 4,590 179.066 220 T/J 288,600 218 B 6,905,900 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,000,300 50,015,000 5 0.172 50 T/J 101,874,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 765 775 755 760 -5 1,827,700 1,399,909,500 277 5.611 760 T/J 87,300 755 B 405,700 59 BNII Bank Maybank Indonesia Tbk. 226 230 224 224 -2 2,570,400 578,355,200 167 2.669 226 J 332,400 224 T/B 473,500 60 BNLI Bank Permata Tbk. 2,310 2,840 2,150 2,590 280 54,198,700 137,381,128,000 17,142 28.199 2,600 J 54,400 2,590 T/B 329,600 61 BOGA Bintang Oto Global Tbk. 1,380 1,400 1,375 1,385 5 104,695,000 145,370,678,500 4,263 1,344.660 1,385 T/J 7,100 1,380 B 600 62 BOLT Garuda Metalindo Tbk. 530 530 530 530 0 100 53,000 1 96.364 660 J 100 540 B 2,300 63 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 21,900 1,150 B 39,000 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. 1,400 1,555 1,355 1,500 100 772,644,400 1,147,729,859,000 83,469 294.118 1,500 T/J 6,555,700 1,495 B 1,862,200 67 BRMS Bumi Resources Minerals Tbk. 51 53 51 51 0 43,373,300 2,240,754,100 342 8.031 52 J 8,376,000 51 T/B 45,852,500 68 BSDE Bumi Serpong Damai Tbk. 845 855 835 840 -5 47,384,000 39,937,152,000 3,428 164.543 840 T/J 1,696,400 835 B 2,465,200 69 BSIM Bank Sinarmas Tbk. 480 490 460 476 -4 15,000 7,176,800 17 324.651 480 J 38,900 476 T/B 1,000 70 BSSR Baramulti Suksessarana Tbk. 1,410 1,415 1,410 1,415 5 1,900 2,687,500 9 72.564 1,420 J 2,400 1,390 B 200 71 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk 50 0 0 50 0 0 0 0 383.083 50 J 7,682,400 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. 2,250 2,280 2,250 2,250 0 50,000 112,909,000 33 435.572 2,280 J 32,400 2,250 T/B 5,700 75 BTPS Bank BTPN Syariah Tbk. 3,700 3,800 3,700 3,750 50 4,882,300 18,360,182,000 1,504 384.615 3,780 J 19,100 3,750 T/B 383,700 76 BUKK Bukaka Teknik Utama Tbk. 720 720 715 720 0 1,700 1,223,000 6 122.034 720 T/J 21,700 705 B 4,800 77 BULL Buana Lintas Lautan Tbk. 320 330 318 328 8 222,360,600 71,575,950,200 4,484 32.075 328 T/J 1,553,100 326 B 2,402,000 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,908,200 145,410,000 102 2.902 50 T/J 36,023,200 0 B 0 79 BWPT Eagle High Plantations Tbk. 94 95 93 94 0 18,672,100 1,749,905,500 440 20.559 94 T/J 1,707,300 93 B 6,247,700 80 BYAN Bayan Resources Tbk. 12,625 12,550 12,500 12,500 -125 1,300 16,255,000 3 215.517 12,550 J 4,200 11,750 B 1,000 81 CAMP Campina Ice Cream Industry Tbk. 270 274 266 270 0 740,200 198,621,800 194 81.818 270 T/J 42,300 268 B 29,500 82 CARE Metro Healthcare Indonesia Tbk. 352 356 344 346 -6 182,965,800 64,489,896,600 2,517 335.922 348 J 300 346 T/B 122,400 83 CASA Capital Financial Indonesia Tbk. 386 400 386 386 0 1,006,700 390,587,600 14 705.190 400 J 18,300 386 T/B 8,800 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,700 1,700 1,680 1,685 -15 31,600 53,228,500 58 348.140 1,685 T/J 500 1,680 B 16,400 85 CENT Centratama Telekomunikasi Indonesia Tbk. 132 133 125 132 0 5,364,800 692,761,800 481 844.800 132 T/J 84,000 128 B 20,000 86 CITA Cita Mineral Investindo Tbk. 2,400 2,400 2,300 2,380 -20 1,300 3,095,000 4 8,636.331 2,380 T/J 39,400 2,370 B 2,000 87 CLAY Citra Putra Realty Tbk. 1,875 1,855 1,855 1,855 -20 100 185,500 1 1,030.556 1,850 J 100 0 B 0 88 CLEO Sariguna Primatirta Tbk. 472 474 468 468 -4 6,543,800 3,084,171,600 802 2,034.783 470 J 67,400 468 T/B 365,200 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,040 1,040 1,030 1,030 -10 37,300 38,680,500 15 98.559 1,040 J 18,600 1,030 T/B 3,200 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 4,300 215,000 4 45.455 50 T/J 431,047,300 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 314 320 312 312 -2 15,900 5,085,600 6 157.445 318 J 600 312 T/B 2,100 93 CTBN Citra Tubindo Tbk. 3,150 2,930 2,930 2,930 -220 200 586,000 1 2,448.809 0 J 0 2,930 T/B 1,300 94 CTRA Ciputra Development Tbk. 805 805 785 785 -20 25,336,200 20,095,733,500 2,420 175.757 790 J 437,500 785 T/B 189,000 95 DAYA Duta Intidaya Tbk. 575 575 575 575 0 100 57,500 1 321.050 575 T/J 21,000 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,640 1,640 1,630 1,640 0 13,400 21,922,500 16 3,291.719 1,645 J 2,600 1,640 T/B 400 97 DEWA Darma Henwa Tbk 50 50 50 50 0 20,900 1,045,000 3 16.496 50 T/J 290,327,500 0 B 0 98 DILD Intiland Development Tbk. 155 157 153 155 0 10,091,700 1,565,293,400 440 27.010 156 J 840,400 155 T/B 599,700 99 DIVA Distribusi Voucher Nusantara Tbk. 2,390 2,380 2,300 2,310 -80 8,200 19,183,000 14 78.305 2,310 T/J 34,100 2,300 B 3,400 100 DLTA Delta Djakarta Tbk. 4,030 4,030 3,980 3,990 -40 32,800 131,287,000 51 23,850.798 3,990 T/J 200 3,980 B 5,100 101 DMAS Puradelta Lestari Tbk. 238 240 232 238 0 40,993,400 9,716,035,400 1,539 113.333 238 T/J 331,900 236 B 701,900 102 DMMX Digital Mediatama Maxima Tbk. 179 185 177 178 -1 2,922,600 527,617,900 248 77.391 179 J 33,100 177 B 187,900 103 DMND Diamond Food Indonesia Tbk. 905 905 890 895 -10 8,100 7,307,000 18 97.814 900 J 3,000 890 B 1,300 104 DNAR Bank Oke Indonesia Tbk. 230 232 230 230 0 175,400 40,342,400 22 209.091 232 J 20,500 222 B 5,600 105 DNET Indoritel Makmur Internasional Tbk. 3,240 3,240 3,190 3,240 0 4,400 14,109,000 12 2,846.125 3,240 T/J 500 3,220 B 500 106 DOID Delta Dunia Makmur Tbk. 250 258 246 246 -4 24,981,800 6,249,036,800 1,820 333.045 248 J 1,922,900 246 T/B 654,900 107 DSNG Dharma Satya Nusantara Tbk. 480 490 478 484 4 5,432,700 2,635,159,400 525 130.811 486 J 125,500 484 T/B 122,800 108 DSSA Dian Swastatika Sentosa Tbk 16,050 15,725 14,950 15,475 -575 1,800 27,552,500 14 1,031.667 15,475 T/J 8,800 15,000 B 200 109 DUTI Duta Pertiwi Tbk 3,400 3,590 3,500 3,590 190 300 1,064,000 3 361.058 3,570 J 500 3,360 B 100 110 DVLA Darya-Varia Laboratoria Tbk. 2,660 2,720 2,660 2,680 20 8,100 21,718,000 27 986.486 2,680 T/J 1,100 2,660 B 7,100 111 DWGL Dwi Guna Laksana Tbk. 192 220 197 197 5 5,600 1,142,800 18 131.333 210 J 1,200 192 B 700 112 ELSA Elnusa Tbk. 214 218 212 214 0 9,937,500 2,127,625,000 747 53.500 214 T/J 789,600 212 B 6,039,500 113 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 7,450 7,450 7,450 -25 100 745,000 1 1,034.722 7,250 J 1,400 7,000 B 100 115 EPMT Enseval Putera Megatrading Tbk. 1,925 1,915 1,855 1,855 -70 26,100 48,630,000 26 1,297.847 1,905 J 100 1,860 B 100 116 ERAA Erajaya Swasembada Tbk. 1,680 1,740 1,655 1,720 40 27,125,900 46,402,426,500 4,283 172.000 1,725 J 116,300 1,720 T/B 429,000 117 ESSA Surya Esa Perkasa Tbk. 142 146 142 143 1 3,228,800 463,963,200 348 266.240 144 J 106,900 143 T/B 3,800 118 EXCL XL Axiata Tbk. 2,130 2,150 2,080 2,090 -40 12,525,000 26,369,205,000 2,614 106.069 2,100 J 36,200 2,090 T/B 12,100 119 FAST Fast Food Indonesia Tbk. 940 940 925 925 -15 10,400 9,673,000 15 2,909.445 940 J 6,200 925 T/B 2,100 120 FASW Fajar Surya Wisesa Tbk. 6,550 6,500 6,500 6,500 -50 800 5,200,000 3 1,489.596 7,000 J 500 6,100 B 500 121 FILM MD Pictures Tbk. 204 210 200 202 -2 5,252,500 1,069,369,000 720 96.190 204 J 79,100 200 B 884,600 122 FISH FKS Multi Agro Tbk. 2,600 0 0 2,600 0 0 0 0 2,080.000 2,750 J 2,500 2,620 B 500 123 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 0 J 0 348 B 3,900 124 FREN Smartfren Telecom Tbk. 82 82 77 78 -4 420,904,400 33,209,234,300 8,566 4.333 79 J 9,602,100 78 T/B 16,653,100 125 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 20,000 6,720,000 1 40.000 340 J 1,100 338 B 300 127 GIAA Garuda Indonesia (Persero) Tbk. 244 246 238 240 -4 14,236,600 3,442,199,800 1,245 32.262 242 J 837,500 240 T/B 902,100 128 GJTL Gajah Tunggal Tbk. 462 470 452 456 -6 2,067,200 947,183,400 428 89.524 458 J 100,100 456 T/B 221,400 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 81 78 79 -1 2,522,000 199,831,600 189 19.750 80 J 70,900 79 T/B 312,400 130 GMTD Gowa Makassar Tourism Development Tbk. 17,800 17,800 17,800 17,800 0 100 1,780,000 1 3,095.652 17,800 T/J 100 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,260 1,235 1,245 -5 203,000 254,381,500 116 96.887 1,245 T/J 11,800 1,240 B 6,100 132 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 133 HDFA Radana Bhaskara Finance Tbk. 147 0 0 147 0 0 0 0 82.698 146 J 3,300 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,160 3,200 3,150 3,150 -10 138,900 438,825,000 266 85.135 3,180 J 4,600 3,150 T/B 121,500 135 HERO Hero Supermarket Tbk. 825 830 820 830 5 4,000 3,315,000 12 1,732.487 830 T/J 3,600 815 B 1,200 136 HEXA Hexindo Adiperkasa Tbk. 3,080 3,110 3,070 3,090 10 101,300 313,000,000 168 945.938 3,100 J 9,300 3,090 T/B 5,000 137 HITS Humpuss Intermoda Transportasi Tbk. 440 500 440 500 60 1,000 488,000 6 769.231 500 T/J 4,600 410 B 900 138 HOKI Buyung Poetra Sembada Tbk. 860 860 835 850 -10 12,554,300 10,649,913,000 747 274.194 850 T/J 132,600 845 B 800 139 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. 191 193 189 190 -1 1,721,400 327,939,400 238 63.333 191 J 154,000 190 T/B 136,000 141 HRUM Harum Energy Tbk. 1,730 2,130 1,710 1,905 175 38,779,500 75,138,146,000 10,403 36.635 1,910 J 25,700 1,905 T/B 833,100 142 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,375 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 118 120 116 120 2 97,600 11,565,600 23 114.286 120 T/J 116,000 118 B 200 144 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 145 IMAS Indomobil Sukses Internasional Tbk. 710 715 695 700 -10 4,888,500 3,433,728,000 814 98.523 705 J 208,600 700 T/B 553,600 146 IMJS Indomobil Multi Jasa Tbk. 244 244 228 234 -10 16,455,600 3,815,782,000 632 46.800 236 J 231,600 234 T/B 394,200 147 IMPC Impack Pratama Industri Tbk. 1,220 1,225 1,220 1,225 5 749,000 915,494,500 69 322.368 1,230 J 49,700 1,225 T/B 3,100 148 INAF Indofarma Tbk. 3,350 3,480 3,370 3,380 30 6,660,300 22,760,116,000 3,111 1,352.000 3,390 J 32,200 3,380 T/B 91,500 149 INCO Vale Indonesia Tbk. 4,120 4,190 4,080 4,130 10 20,683,400 85,686,189,000 6,510 1,685.714 4,140 J 85,000 4,130 T/B 5,070,100 150 INDR Indo-Rama Synthetics Tbk. 2,310 2,300 2,240 2,290 -20 400 912,000 4 308.422 2,290 T/J 1,000 2,150 B 2,400 151 INDS Indospring Tbk. 2,020 2,070 1,910 1,910 -110 6,800 13,312,000 12 179.062 2,010 J 27,700 1,910 T/B 30,000 152 INDY Indika Energy Tbk. 990 1,030 985 990 0 25,198,000 25,376,779,500 3,821 33.559 995 J 75,600 990 T/B 618,700 153 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,700 8,550 8,650 50 2,593,500 22,362,840,000 1,534 445.722 8,675 J 49,800 8,650 T/B 1,889,600 154 INPP Indonesian Paradise Property Tbk. 690 690 650 690 0 2,200 1,478,000 4 657.143 690 T/J 9,000 655 B 100 155 INPS Indah Prakasa Sentosa Tbk. 1,460 1,470 1,380 1,465 5 416,600 609,961,500 180 530.797 1,465 T/J 8,900 1,385 B 600 156 INRU Toba Pulp Lestari Tbk. 930 930 865 920 -10 4,000 3,478,000 8 9.340 920 T/J 4,900 0 B 0 157 INTP Indocement Tunggal Prakarsa Tbk. 11,900 12,050 11,800 12,000 100 7,283,600 87,326,012,500 3,768 480.000 12,025 J 41,900 12,000 T/B 105,800 158 IPCM Jasa Armada Indonesia Tbk. 226 226 224 224 -2 50,300 11,364,000 32 58.947 226 J 3,800 224 T/B 6,000 159 IPTV MNC Vision Networks Tbk. 288 290 284 286 -2 11,844,200 3,417,464,200 636 119.167 286 T/J 2,400 284 B 474,500 160 ISAT Indosat Tbk. 2,070 2,070 2,020 2,040 -30 1,771,100 3,620,730,000 1,072 145.714 2,050 J 77,900 2,040 T/B 47,800 161 ITMG Indo Tambangraya Megah Tbk. 8,450 8,475 8,300 8,350 -100 3,527,100 29,643,475,000 2,101 59.643 8,375 J 2,100 8,350 T/B 3,500 162 JECC Jembo Cable Company Tbk. 6,200 6,200 6,200 6,200 0 100 620,000 1 469.893 6,200 T/J 400 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 0 242.782 450 J 100 430 B 200 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 338 340 0 105,000 35,690,000 3 281.417 340 T/J 1,074,500 338 B 12,800 166 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,150 1,120 1,130 -10 6,955,500 7,874,430,000 1,549 308.912 1,130 T/J 128,000 1,125 B 386,400 167 JRPT Jaya Real Property Tbk. 422 424 420 422 0 1,899,100 801,106,800 97 405.769 422 T/J 306,700 420 B 296,700 168 JSMR Jasa Marga (Persero) Tbk. 3,690 3,690 3,620 3,650 -40 4,760,600 17,385,482,000 2,046 215.237 3,650 T/J 42,900 3,640 B 1,400 169 JSPT Jakarta Setiabudi Internasional Tbk. 905 920 920 920 15 100 92,000 1 198.139 940 J 100 845 B 1,100 170 JTPE Jasuindo Tiga Perkasa Tbk. 885 890 885 890 5 1,253,100 1,114,643,500 39 1,977.778 890 T/J 25,400 885 B 205,600 171 KAEF Kimia Farma Tbk. 3,350 3,500 3,350 3,390 40 28,216,300 96,455,585,000 8,965 3,390.000 3,400 J 100,000 3,390 T/B 1,600 172 KBAG Karya Bersama Anugerah Tbk. 69 73 65 65 -4 648,446,600 43,719,948,100 8,925 65.000 65 T/J 49,877,700 0 B 0 173 KBLI KMI Wire & Cable Tbk. 312 316 308 312 0 803,400 250,272,800 127 37.911 312 T/J 28,900 310 B 210,800 174 KEEN Kencana Energi Lestari Tbk. 302 304 298 302 0 1,976,500 594,252,800 51 76.263 302 T/J 48,000 300 B 100 175 KEJU Mulia Boga Raya Tbk. 1,165 1,170 1,155 1,155 -10 166,800 193,946,500 187 154.000 1,155 T/J 9,700 1,150 B 59,900 176 KIJA Kawasan Industri Jababeka Tbk. 208 214 204 206 -2 32,736,000 6,844,813,400 2,306 7.147 206 T/J 54,000 204 B 7,254,500 177 KINO Kino Indonesia Tbk. 3,080 3,080 2,980 3,010 -70 12,800 38,385,000 33 79.211 3,000 J 4,800 2,990 B 7,700 178 KMTR Kirana Megatara Tbk. 310 314 308 314 4 243,200 76,049,200 26 68.559 316 J 500 314 T/B 100 179 KOTA DMS Propertindo Tbk. 366 388 342 342 -24 162,500 55,592,200 75 171.000 342 T/J 143,800 0 B 0 180 KPIG MNC Land Tbk. 105 106 103 105 0 1,352,300 141,023,200 56 225.938 105 T/J 1,265,600 104 B 529,800 181 KRAS Krakatau Steel (Persero) Tbk. 372 386 372 374 2 53,885,300 20,394,725,600 4,470 46.496 376 J 1,635,100 374 T/B 6,305,300 182 KREN Kresna Graha Investama Tbk. 108 109 101 103 -5 26,302,500 2,726,798,200 918 1,071.577 104 J 291,600 103 T/B 498,100 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 0 0 5,700 0 0 0 0 94.215 5,600 J 200 5,400 B 100 184 LINK Link Net Tbk. 2,140 2,170 2,090 2,100 -40 4,746,200 10,080,338,000 1,900 131.250 2,100 T/J 67,000 2,090 B 259,900 185 LPCK Lippo Cikarang Tbk 820 825 790 800 -20 2,035,300 1,633,655,500 505 90.197 805 J 4,900 800 T/B 133,200 186 LPKR Lippo Karawaci Tbk. 134 136 128 130 -4 27,181,800 3,547,125,300 1,517 41.979 130 T/J 37,800 129 B 1,185,000 187 LPPF Matahari Department Store Tbk. 1,020 1,030 1,005 1,015 -5 13,487,100 13,706,324,500 2,270 23.000 1,020 J 478,000 1,015 T/B 825,100 188 LSIP PP London Sumatra Indonesia Tbk. 930 935 920 925 -5 6,573,100 6,090,865,500 979 238.710 930 J 377,000 925 T/B 843,600 189 MAIN Malindo Feedmill Tbk. 570 575 550 555 -15 2,896,200 1,624,316,500 439 315.341 560 J 432,500 555 T/B 67,300 190 MAPA Map Aktif Adiperkasa Tbk. 2,060 2,100 2,030 2,090 30 1,640,200 3,414,991,000 346 99.524 2,090 T/J 70,300 2,060 B 2,000 191 MAPB MAP Boga Adiperkasa Tbk. 1,260 1,210 1,210 1,210 -50 200 242,000 1 72.024 1,390 J 2,600 1,215 B 800 192 MAPI Mitra Adiperkasa Tbk. 640 640 620 635 -5 9,048,800 5,711,867,000 984 1,019.016 635 T/J 849,400 630 B 129,400 193 MARK Mark Dynamics Indonesia Tbk. 845 845 815 815 -30 3,402,300 2,814,622,500 756 1,630.000 820 J 4,700 810 B 73,800 194 MASA Multistrada Arah Sarana Tbk. 550 0 0 550 0 0 0 0 391.069 580 J 500 555 B 100 195 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 0 J 0 5,800 B 100 196 MBAP Mitrabara Adiperdana Tbk. 2,180 2,200 2,170 2,170 -10 111,100 243,177,000 108 166.923 2,190 J 12,900 2,170 T/B 20,100 197 MCAS M Cash Integrasi Tbk. 2,300 2,330 2,200 2,300 0 924,100 2,103,044,000 348 166.065 2,330 J 2,800 2,300 T/B 14,400 198 MCOR Bank China Construction Bank Indonesia Tbk. 120 121 116 117 -3 4,384,600 512,369,600 325 104.940 117 T/J 182,500 116 B 737,000 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,954,200 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,790 1,800 1,780 1,800 10 56,438,400 100,901,264,000 6,067 469.371 1,800 T/J 658,500 1,795 B 16,500 201 MEDC Medco Energi Internasional Tbk. 386 388 376 380 -6 48,440,500 18,482,458,200 3,605 789.118 380 T/J 420,100 378 B 1,870,800 202 MEGA Bank Mega Tbk. 7,175 7,175 7,175 7,175 0 500 3,587,500 4 5,230.049 7,150 J 2,300 0 B 0 203 MERK Merck Tbk. 3,140 3,140 3,090 3,090 -50 69,300 215,069,000 45 8,147.230 3,100 J 3,100 3,090 T/B 600 204 META Nusantara Infrastructure Tbk. 106 107 105 106 0 85,000 9,006,200 16 32.114 107 J 63,200 106 T/B 1,600 205 MFIN Mandala Multifinance Tbk. 1,105 0 0 1,105 0 0 0 0 1,133.333 1,090 J 54,000 1,035 B 100 206 MGRO Mahkota Group Tbk. 785 785 775 780 -5 2,341,500 1,828,549,000 403 346.667 785 J 22,000 780 T/B 100 207 MIDI Midi Utama Indonesia Tbk. 1,250 0 0 1,250 0 0 0 0 454.545 1,450 J 494,200 1,260 B 1,100 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,650 2,690 2,610 2,630 -20 28,748,800 75,763,506,000 1,764 154.844 2,630 T/J 414,800 2,620 B 1,000 209 MKPI Metropolitan Kentjana Tbk. 23,500 23,250 23,000 23,000 -500 400 9,250,000 3 1,095.238 23,450 J 300 23,000 T/B 300 210 MLBI Multi Bintang Indonesia Tbk. 9,225 9,200 9,000 9,150 -75 4,000 36,345,000 16 58,280.255 9,150 T/J 2,900 9,100 B 500 211 MLPT Multipolar Technology Tbk. 580 600 580 590 10 110,500 65,435,000 108 122.917 590 T/J 2,200 585 B 3,100 212 MMLP Mega Manunggal Property Tbk. 272 274 260 268 -4 3,262,800 875,061,400 324 45.812 270 J 419,000 268 T/B 57,500 213 MNCN Media Nusantara Citra Tbk. 790 800 775 785 -5 40,168,200 31,635,601,000 5,403 87.222 785 T/J 489,200 780 B 846,900 214 MOLI Madusari Murni Indah Tbk. 880 890 890 890 10 10,000 8,900,000 2 153.448 895 J 238,900 830 B 500 215 MPMX Mitra Pinasthika Mustika Tbk. 346 360 338 338 -8 29,707,900 10,203,377,800 2,553 22.533 340 J 26,500 338 T/B 504,600 216 MPRO Maha Properti Indonesia Tbk. 890 0 0 890 0 0 0 0 809.091 875 J 1,500 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,680 4,680 4,680 -20 100 468,000 1 424.496 4,680 T/J 700 4,390 B 100 218 MSIN MNC Studios International Tbk. 300 300 292 296 -4 411,600 121,429,800 78 59.200 296 T/J 115,500 294 B 10,000 219 MSKY MNC Sky Vision Tbk. 755 755 740 750 -5 22,000 16,500,000 11 49.342 750 T/J 35,000 710 B 20,800 220 MTDL Metrodata Electronics Tbk. 1,610 1,610 1,600 1,605 -5 1,780,500 2,854,742,500 240 2,889.393 1,605 T/J 108,500 1,600 B 80,600 221 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 1,000 50,000 1 1.266 50 T/J 617,647,000 0 B 0 222 MTLA Metropolitan Land Tbk. 418 418 418 418 0 100 41,800 1 175.740 416 J 100 402 B 100 223 MYOH Samindo Resources Tbk. 1,140 1,140 1,105 1,130 -10 76,400 86,147,000 21 134.592 1,130 T/J 35,100 1,120 B 1,600 224 MYOR Mayora Indah Tbk. 2,410 2,420 2,380 2,410 0 1,091,000 2,619,484,000 605 12,056.028 2,410 T/J 5,200 2,400 B 4,200 225 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. 515 540 510 515 0 194,786,600 102,184,979,500 3,688 500.000 520 J 30,900 515 T/B 124,900 228 NFCX NFC Indonesia Tbk. 1,880 1,750 1,750 1,750 -130 200 350,000 1 94.595 1,870 J 2,600 1,750 T/B 1,200 229 NIKL Pelat Timah Nusantara Tbk. 810 830 800 805 -5 3,615,500 2,952,887,500 1,082 247.692 810 J 28,800 805 T/B 132,200 230 NIRO City Retail Developments Tbk. 150 150 146 150 0 32,091,600 4,813,691,800 13 142.857 151 J 50,000 141 B 100,000 231 NISP Bank OCBC NISP Tbk. 730 740 730 730 0 139,200 102,314,000 22 884.591 735 J 64,700 730 T/B 61,800 232 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. 266 278 268 276 10 117,700 32,596,400 22 75.437 276 T/J 300 272 B 800 234 PBID Panca Budi Idaman Tbk. 875 885 875 880 5 30,800 27,106,000 24 103.529 880 T/J 20,800 875 B 11,700 235 PBRX Pan Brothers Tbk. 220 224 220 222 2 117,100 25,794,200 66 392.920 222 T/J 109,600 220 B 71,100 236 PBSA Paramita Bangun Sarana Tbk. 650 650 650 650 0 500 325,000 2 54.167 650 T/J 1,200 605 B 200 237 PGAS Perusahaan Gas Negara Tbk. 1,065 1,080 1,045 1,045 -20 123,254,200 130,876,324,000 10,253 348.333 1,050 J 492,700 1,045 T/B 1,128,800 238 PGUN Pradiksi Gunatama Tbk. 240 260 230 238 -2 17,500 4,180,600 14 206.957 238 T/J 6,700 230 B 7,700 239 PLIN Plaza Indonesia Realty Tbk. 2,490 2,490 2,490 2,490 0 1,400 3,486,000 3 1,033.238 2,730 J 300 2,320 B 600 240 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 2,500 312,500 1 100.000 130 J 60,000 125 T/B 7,500 241 PNBN Bank Pan Indonesia Tbk 785 790 780 785 0 976,500 765,560,000 131 1,307.026 790 J 171,600 785 T/B 153,600 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 8,000 400,000 8 50.000 50 T/J 10,444,600 0 B 0 243 PNIN Paninvest Tbk. 700 705 690 690 -10 445,300 310,450,500 46 733.730 695 J 113,000 690 T/B 25,200 244 PNLF Panin Financial Tbk. 192 193 188 191 -1 17,115,600 3,260,212,100 759 206.442 192 J 1,717,100 191 T/B 1,587,500 245 POLI Pollux Investasi Internasional Tbk. 1,005 1,055 980 1,005 0 12,000 11,869,500 31 61.468 1,005 T/J 97,700 990 B 1,200 246 POLL Pollux Properti Indonesia Tbk. 5,250 5,150 4,890 4,890 -360 57,600 283,104,000 117 795.122 4,890 T/J 3,600 0 B 0 247 PORT Nusantara Pelabuhan Handal Tbk. 454 454 440 440 -14 7,800 3,516,000 12 82.243 440 T/J 4,500 424 B 2,300 248 POWR Cikarang Listrindo Tbk. 605 610 590 595 -10 3,787,100 2,253,657,000 530 39.667 600 J 613,300 590 B 488,500 249 PPRE PP Presisi Tbk. 183 188 179 181 -2 23,449,100 4,296,895,800 2,041 42.093 182 J 60,400 181 T/B 16,000 250 PPRO PP Properti Tbk. 50 50 50 50 0 1,324,400 66,220,000 126 108.108 50 T/J 96,833,500 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,880 2,970 2,880 2,900 20 154,900 449,427,000 269 44.615 2,900 T/J 1,700 2,880 B 3,900 252 PRIM Royal Prima Tbk. 250 250 240 240 -10 8,700 2,142,000 6 48.000 248 J 7,700 240 T/B 12,000 253 PSAB J Resources Asia Pasifik Tbk. 218 220 212 214 -4 11,067,000 2,384,451,000 933 694.287 216 J 181,800 214 T/B 2,797,400 254 PSGO Palma Serasih Tbk. 105 106 101 104 -1 139,900 14,345,900 35 99.048 105 J 73,000 101 B 6,900 255 PTBA Bukit Asam Tbk. 2,050 2,060 2,000 2,010 -40 18,312,400 37,143,163,000 3,340 1,747.826 2,010 T/J 420,400 2,000 B 2,376,600 256 PTPP PP (Persero) Tbk. 925 935 905 915 -10 13,871,000 12,761,531,500 1,871 171.992 920 J 319,200 915 T/B 222,900 257 PTPW Pratama Widya Tbk. 1,430 1,420 1,385 1,390 -40 1,087,200 1,522,871,000 506 213.846 1,390 T/J 2,400 1,380 B 27,500 258 PTRO Petrosea Tbk. 1,700 1,720 1,685 1,690 -10 522,400 888,503,000 201 1,352.000 1,695 J 1,000 1,690 T/B 15,000 259 PTSN Sat Nusapersada Tbk 214 214 206 210 -4 1,823,600 381,462,600 234 108.621 210 T/J 87,600 208 B 389,000 260 PWON Pakuwon Jati Tbk. 406 408 398 402 -4 55,063,300 22,134,607,200 4,629 1,549.790 402 T/J 16,492,000 400 B 1,692,400 261 PZZA Sarimelati Kencana Tbk. 635 635 630 630 -5 547,200 345,403,000 172 57.273 635 J 23,900 630 T/B 82,500 262 RALS Ramayana Lestari Sentosa Tbk. 565 570 550 550 -15 8,280,800 4,615,885,500 1,507 343.750 555 J 4,500 550 T/B 1,420,900 263 RDTX Roda Vivatex Tbk 5,925 5,900 5,875 5,875 -50 300 1,765,000 3 309.505 6,175 J 900 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. 446 450 442 444 -2 420,700 187,803,600 147 272.393 444 T/J 1,000 442 B 4,200 266 RMBA Bentoel Internasional Investama Tbk. 370 370 360 370 0 61,100 22,397,600 34 2,895.149 370 T/J 190,500 362 B 100 267 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,245 1,220 1,245 10 2,470,500 3,022,096,500 77 488.235 1,250 J 9,700 1,245 T/B 205,600 268 SAMF Saraswanti Anugerah Makmur Tbk. 382 382 380 380 -2 6,700 2,552,400 9 316.667 380 T/J 26,400 378 B 3,300 269 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 18,700 2,150 B 200 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,250 10,250 10,250 150 500 5,125,000 1 6,612.903 10,300 J 3,000 10,100 B 100 271 SCMA Surya Citra Media Tbk. 1,355 1,365 1,330 1,340 -15 8,766,500 11,829,626,500 1,661 606.189 1,340 T/J 5,000 1,335 B 800 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 795 725 785 25 1,300 990,500 4 878.027 780 J 5,000 745 B 100 273 SFAN Surya Fajar Capital Tbk. 1,000 1,000 990 995 -5 909,100 903,010,000 137 529.255 995 T/J 14,200 990 B 10,100 274 SGRO Sampoerna Agro Tbk. 1,475 1,475 1,440 1,450 -25 451,300 655,642,000 117 61.966 1,470 J 5,000 1,450 T/B 9,500 275 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. 570 570 555 560 -10 427,700 239,935,000 112 400.000 560 T/J 18,100 555 B 6,900 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 810 780 790 5 29,867,100 23,748,578,000 7,373 273.328 795 J 963,100 790 T/B 83,000 278 SILO Siloam International Hospitals Tbk. 4,900 5,000 4,910 4,950 50 387,500 1,920,667,000 70 56.219 4,960 J 900 4,950 T/B 17,300 279 SIMP Salim Ivomas Pratama Tbk. 314 316 312 312 -2 1,968,300 615,187,600 553 28.364 314 J 329,300 312 T/B 885,200 280 SIPD Sreeya Sewu Indonesia Tbk. 1,200 1,350 1,185 1,350 150 383,000 499,650,000 30 1.500 1,350 T/J 48,000 1,345 B 20,000 281 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 0 J 0 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 4,820 4,820 4,770 4,770 -50 76,500 367,117,000 92 4,147.826 4,790 J 400 4,770 T/B 4,000 283 SMAR Smart Tbk. 2,880 2,880 2,860 2,860 -20 74,700 213,670,000 82 944.955 2,860 T/J 5,800 2,820 B 200 284 SMBR Semen Baturaja (Persero) Tbk. 515 525 500 505 -10 12,352,500 6,328,707,000 1,630 90.179 510 J 402,100 505 T/B 511,400 285 SMCB Solusi Bangun Indonesia Tbk. 1,090 1,090 1,055 1,060 -30 22,500 24,010,500 31 1,280.193 1,065 J 5,000 1,060 T/B 100 286 SMRA Summarecon Agung Tbk. 665 665 645 645 -20 24,444,300 15,955,832,500 3,997 1,059.809 650 J 195,600 645 T/B 869,300 287 SMSM Selamat Sempurna Tbk. 1,330 1,345 1,300 1,335 5 4,332,600 5,767,222,000 1,644 3,565.800 1,335 T/J 840,700 1,330 B 5,100 288 SONA Sona Topas Tourism Industry Tbk. 5,825 5,825 5,825 5,825 0 100 582,500 1 564.848 5,775 J 100 0 B 0 289 SPTO Surya Pertiwi Tbk. 408 412 404 408 0 351,300 143,137,000 42 35.172 410 J 32,000 406 B 10,000 290 SQMI Wilton Makmur Indonesia Tbk. 170 171 167 170 0 11,512,400 1,952,440,800 432 96.603 171 J 852,300 170 T/B 1,079,000 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 125 129 126 129 4 400 51,200 4 137.672 139 J 2,500 128 B 400 292 SRIL Sri Rejeki Isman Tbk. 208 208 202 204 -4 10,845,000 2,221,837,400 828 85.000 206 J 1,557,400 204 T/B 563,700 293 SRTG Saratoga Investama Sedaya Tbk. 3,300 3,310 3,280 3,290 -10 624,700 2,061,454,000 218 59.818 3,290 T/J 8,300 3,280 B 16,300 294 SSIA Surya Semesta Internusa Tbk. 472 476 462 472 0 54,812,500 25,701,121,600 3,626 193.641 474 J 387,400 472 T/B 3,242,600 295 SSMS Sawit Sumbermas Sarana Tbk. 815 825 805 810 -5 102,100 82,740,000 43 120.896 815 J 600 810 T/B 30,000 296 STTP Siantar Top Tbk. 6,825 6,925 6,925 6,925 100 300 2,077,500 1 4,092.064 7,950 J 100 6,950 B 500 297 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. 52 52 50 50 -2 22,290,000 1,115,201,900 522 456.830 51 J 893,100 50 T/B 1,783,100 301 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 500 25,000 1 47.170 50 T/J 79,442,700 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,450 1,500 1,440 1,500 50 134,518,800 198,561,115,000 7,608 370.370 1,500 T/J 1,798,400 1,495 B 1,550,800 303 TBLA Tunas Baru Lampung Tbk. 750 750 740 745 -5 742,400 552,194,500 281 169.646 745 T/J 52,800 740 B 359,300 304 TCID Mandom Indonesia Tbk. 6,400 6,450 6,400 6,400 0 600 3,845,000 2 627.746 6,500 J 1,100 6,450 B 100 305 TCPI Transcoal Pacific Tbk. 5,900 6,125 5,800 5,825 -75 8,283,700 49,976,510,000 7,291 4,221.014 5,825 T/J 3,100 5,800 B 27,500 306 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. 454 434 426 434 -20 4,100 1,770,200 3 98.350 454 J 2,300 426 B 3,900 308 TGKA Tigaraksa Satria Tbk. 8,200 8,500 8,500 8,500 300 100 850,000 1 6,984.962 0 J 0 8,100 B 300 309 TINS Timah Tbk. 860 880 840 850 -10 63,437,900 54,424,486,000 6,172 434.345 855 J 133,800 850 T/B 128,200 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,100 6,150 6,050 6,075 -25 1,639,300 9,974,447,500 1,263 375.607 6,100 J 79,500 6,075 T/B 12,500 311 TOBA TBS Energi Utama Tbk. 388 388 388 388 0 50,000 19,400,000 3 81.877 388 T/J 20,000 384 B 1,000 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 300 15,000 2 80.475 50 T/J 187,780,400 0 B 0 313 TOTL Total Bangun Persada Tbk. 282 284 280 280 -2 573,600 160,888,400 135 100.638 282 J 116,800 280 T/B 145,500 314 TOTO Surya Toto Indonesia Tbk. 210 210 208 208 -2 24,500 5,104,000 15 674.733 212 J 11,300 210 B 100 315 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. 232 236 226 234 2 2,736,200 630,072,000 2,305 117.000 234 T/J 61,400 232 B 2,000 317 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. 390 0 0 390 0 0 0 0 232.641 390 J 100 388 B 21,700 319 TSPC Tempo Scan Pacific Tbk. 1,260 1,270 1,255 1,255 -5 151,000 190,425,500 107 223.883 1,260 J 35,000 1,255 T/B 28,600 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,300 1,300 1,280 1,295 -5 19,200 24,820,500 27 33.636 1,300 J 10,500 1,295 T/B 100 321 TURI Tunas Ridean Tbk. 1,360 1,330 1,330 1,330 -30 1,800 2,394,000 1 2,955.556 1,330 T/J 8,000 1,275 B 800 322 UCID Uni-Charm Indonesia Tbk. 1,475 1,485 1,460 1,480 5 54,000 79,874,000 45 98.667 1,485 J 4,200 1,465 B 28,200 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,700 1,705 1,685 1,690 -10 800,900 1,357,003,000 802 3,276.718 1,695 J 8,300 1,690 T/B 79,300 324 UNIC Unggul Indah Cahaya Tbk. 3,950 3,950 3,950 3,950 0 200 790,000 2 146.293 3,950 T/J 200 3,810 B 100 325 URBN Urban Jakarta Propertindo Tbk. 1,295 1,295 1,270 1,295 0 3,700 4,731,000 6 107.917 1,295 T/J 12,600 1,270 B 100 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 184 188 182 182 -2 25,802,800 4,761,315,700 1,464 62.759 182 T/J 4,183,800 181 B 761,000 327 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,250 1,210 1,215 -35 8,497,000 10,400,445,500 1,768 312.297 1,220 J 81,300 1,215 T/B 4,700 328 WOOD Integra Indocabinet Tbk. 432 436 426 426 -6 25,316,700 10,908,476,000 2,179 163.846 428 J 590,700 426 T/B 309,700 329 WSBP Waskita Beton Precast Tbk. 166 167 161 163 -3 31,486,900 5,160,319,000 1,900 33.265 164 J 788,100 163 T/B 855,500 330 WSKT Waskita Karya (Persero) Tbk. 730 730 700 715 -15 45,591,700 32,600,690,500 3,620 192.982 715 T/J 743,000 710 B 299,200 331 WTON Wijaya Karya Beton Tbk. 254 254 246 248 -6 9,903,600 2,468,205,600 984 42.034 250 J 380,700 248 T/B 519,200 332 ZINC Kapuas Prima Coal Tbk. 125 126 123 124 -1 480,049,800 59,875,399,300 5,093 442.052 124 T/J 10,570,300 123 B 12,113,200 Total 6,686,017,700 4,854,822,134,800 448,729 4,512,445,100 221,132,100 Jakarta, 20 October 2020 Trading Division