List of Securities Quotation: IDX SMC Composite Date: Wednesday, 21 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. 10,825 11,000 10,750 10,750 -75 900,100 9,783,607,500 963 873.303 10,775 J 2,500 10,750 T/B 23,100 2 ABDA Asuransi Bina Dana Arta Tbk. 6,250 6,425 6,425 6,425 175 100 642,500 1 1,466.831 6,500 J 800,000 0 B 0 3 ABMM ABM Investama Tbk. 835 835 835 835 0 4,200 3,507,000 5 22.267 835 T/J 33,400 785 B 100 4 ACES Ace Hardware Indonesia Tbk. 1,595 1,605 1,555 1,565 -30 18,544,200 29,208,798,000 5,574 1,908.537 1,570 J 4,800 1,565 T/B 254,300 5 ADHI Adhi Karya (Persero) Tbk. 585 610 580 590 5 27,177,300 16,325,070,000 2,057 463.352 595 J 101,700 590 T/B 1,117,500 6 ADMF Adira Dinamika Multi Finance Tbk. 7,500 7,575 7,500 7,525 25 31,500 237,097,500 33 323.656 7,550 J 300 7,525 T/B 1,600 7 ADRO Adaro Energy Tbk. 1,210 1,220 1,190 1,200 -10 45,076,700 54,230,018,000 3,827 109.091 1,205 J 1,936,400 1,200 T/B 169,300 8 AGII Aneka Gas Industri Tbk. 625 645 585 615 -10 858,800 529,714,000 238 55.909 615 T/J 164,200 610 B 22,200 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 424 430 396 396 -28 174,441,000 71,383,374,600 15,862 646.974 396 T/J 1,807,100 0 B 0 10 AGRS Bank IBK Indonesia Tbk. 179 179 170 176 -3 5,700 975,000 15 160.000 178 J 1,400 176 T/B 1,200 11 AKRA AKR Corporindo Tbk. 2,680 2,700 2,650 2,650 -30 11,127,400 29,858,688,000 1,231 2,112.042 2,660 J 4,500 2,650 T/B 143,300 12 AMAG Asuransi Multi Artha Guna Tbk. 200 202 195 200 0 22,300 4,452,800 9 190.476 200 T/J 10,900 195 B 24,900 13 AMAR Bank Amar Indonesia Tbk. 300 308 300 300 0 10,400 3,130,800 12 172.414 302 J 2,000 300 T/B 109,000 14 AMFG Asahimas Flat Glass Tbk. 2,500 0 0 2,500 0 0 0 0 102.041 2,490 J 3,600 2,400 B 3,600 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,110 2,110 2,100 2,100 -10 1,900 3,998,000 7 110.526 2,100 T/J 100 2,090 B 5,800 16 AMRT Sumber Alfaria Trijaya Tbk. 675 680 665 675 0 88,100 59,429,000 63 1,722.422 680 J 10,200 675 T/B 57,600 17 ANJT Austindo Nusantara Jaya Tbk. 510 0 0 510 0 0 0 0 42.500 510 J 2,500 482 B 200 18 ANTM Aneka Tambang Tbk. 1,035 1,145 1,050 1,100 65 1,370,011,500 1,508,433,593,000 64,714 725.259 1,105 J 1,051,900 1,100 T/B 6,150,800 19 APIC Pacific Strategic Financial Tbk. 910 915 895 895 -15 15,119,900 13,713,945,500 2,115 951.966 905 J 104,700 895 T/B 130,900 20 APLN Agung Podomoro Land Tbk. 104 106 103 103 -1 23,449,700 2,442,346,300 779 28.219 104 J 1,491,300 103 T/B 2,078,400 21 ARII Atlas Resources Tbk. 448 446 446 446 -2 3,300 1,471,800 1 29.733 448 J 40,200 430 B 100 22 ARNA Arwana Citramulia Tbk. 494 505 484 490 -4 4,363,700 2,144,424,100 477 3,330.388 490 T/J 4,500 488 B 7,500 23 ARTO Bank Jago Tbk. 2,700 2,700 2,700 2,700 0 18,800 50,760,000 18 13,607.499 2,700 T/J 226,600 2,670 B 3,700 24 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,055 1,050 1,050 0 15,400 16,192,500 16 1,944.444 1,055 J 1,300 1,050 T/B 100 25 ASRI Alam Sutera Realty Tbk. 121 129 121 123 2 178,441,700 22,278,776,500 2,747 117.143 124 J 1,037,000 123 T/B 2,094,500 26 ASSA Adi Sarana Armada Tbk. 490 496 484 484 -6 7,716,100 3,765,323,600 522 124.103 486 J 11,400 484 T/B 247,600 27 ATIC Anabatic Technologies Tbk. 550 0 0 550 0 0 0 0 78.571 590 J 400 555 B 500 28 AUTO Astra Otoparts Tbk. 870 880 860 875 5 281,100 244,256,000 130 791.354 875 T/J 500 870 B 40,000 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 23,000 1,150,000 10 57.388 50 T/J 15,348,000 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 398 392 396 -2 1,580,500 629,013,800 22 291.960 400 J 10,000 396 T/B 29,800 31 BALI Bali Towerindo Sentra Tbk. 930 930 930 930 0 400 372,000 2 1,162.500 930 T/J 14,400 865 B 1,000 32 BBKP Bank Bukopin Tbk. 244 252 242 244 0 128,299,100 31,673,279,800 8,590 73.167 246 J 4,691,700 244 T/B 1,603,500 33 BBMD Bank Mestika Dharma Tbk. 1,570 0 0 1,570 0 0 0 0 113.768 1,570 J 500 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,290 1,310 1,280 1,285 -5 28,836,900 37,261,295,000 3,244 167.609 1,290 J 329,200 1,285 T/B 81,600 35 BBYB Bank Neo Commerce Tbk. 354 354 330 330 -24 43,100 14,441,600 36 335.980 344 J 6,400 330 T/B 27,300 36 BCAP MNC Kapital Indonesia Tbk. 115 115 114 114 -1 538,300 61,375,100 34 323.294 114 T/J 141,000 113 B 270,600 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 38 BDMN Bank Danamon Indonesia Tbk. 2,400 2,430 2,390 2,390 -10 1,383,000 3,326,619,000 561 1.350 2,400 J 69,900 2,390 T/B 72,600 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 9,900 495,000 12 217.306 50 T/J 1,823,149,300 0 B 0 40 BELL Trisula Textile Industries Tbk. 147 150 145 150 3 1,214,700 178,963,800 253 500.000 150 T/J 173,600 148 B 74,000 41 BEST Bekasi Fajar Industrial Estate Tbk. 177 182 175 176 -1 115,571,400 20,534,470,100 4,509 103.529 177 J 304,000 176 T/B 621,200 42 BFIN BFI Finance Indonesia Tbk. 380 384 374 378 -2 6,257,500 2,360,927,400 576 1,937.071 378 T/J 66,200 376 B 455,400 43 BHAT Bhakti Multi Artha Tbk. 560 580 555 580 20 120,185,200 67,661,590,500 2,484 563.107 580 T/J 98,700 575 B 180,600 44 BHIT MNC Investama Tbk. 50 50 50 50 0 7,600 380,000 12 146.220 50 T/J 128,124,300 0 B 0 45 BINA Bank Ina Perdana Tbk. 710 720 665 720 10 641,900 454,423,500 60 406.789 720 T/J 1,400 715 B 3,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 100,200 5,010,000 3 35.714 50 T/J 80,993,000 0 B 0 47 BIRD Blue Bird Tbk. 880 890 865 875 -5 1,743,300 1,539,878,500 246 13.462 875 T/J 14,700 870 B 17,000 48 BISI BISI International Tbk. 890 895 880 895 5 89,000 78,964,000 51 447.500 895 T/J 29,000 885 B 29,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,055 1,080 1,050 1,080 25 17,069,500 18,275,456,500 3,303 180.000 1,085 J 1,223,900 1,080 T/B 53,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 565 570 560 565 0 10,307,700 5,834,621,000 2,115 131.395 570 J 2,948,900 565 T/B 29,700 51 BKSL Sentul City Tbk. 50 50 50 50 0 2,246,900 112,345,000 14 3.455 50 T/J 322,205,400 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 135 143 126 126 -9 824,900 108,205,500 140 289.123 129 J 100 126 T/B 48,400 53 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 141,773,400 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,840 J 100 3,120 B 1,000 55 BMAS Bank Maspion Indonesia Tbk. 274 290 274 286 12 4,700 1,330,600 22 89.375 286 T/J 12,800 278 B 1,200 56 BMTR Global Mediacom Tbk. 220 222 218 220 0 62,681,600 13,776,623,600 2,487 179.066 220 T/J 4,149,600 218 B 6,025,100 57 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 100,362,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 760 770 755 755 -5 1,728,400 1,314,752,500 237 5.575 760 J 13,900 755 T/B 422,500 59 BNII Bank Maybank Indonesia Tbk. 224 228 222 222 -2 1,439,900 322,355,200 193 2.645 224 J 117,700 222 T/B 870,400 60 BNLI Bank Permata Tbk. 2,590 2,660 2,410 2,410 -180 8,138,200 20,270,550,000 4,687 26.240 2,420 J 4,000 2,410 T/B 82,600 61 BOGA Bintang Oto Global Tbk. 1,385 1,395 1,375 1,390 5 119,760,700 166,150,598,000 4,264 1,349.515 1,390 T/J 249,200 1,385 B 17,000 62 BOLT Garuda Metalindo Tbk. 530 530 530 530 0 800 424,000 4 96.364 660 J 100 535 B 1,200 63 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 11,800 1,150 B 41,100 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 6,000 5,900 5,900 -200 500 2,990,000 2 229.621 5,875 J 1,000 5,675 B 100 66 BRIS Bank BRIsyariah Tbk. 1,500 1,550 1,395 1,395 -105 557,146,500 811,083,452,500 81,784 273.529 1,395 T/J 34,027,800 0 B 0 67 BRMS Bumi Resources Minerals Tbk. 51 53 50 51 0 311,105,800 15,701,760,000 796 8.031 51 T/J 49,991,100 50 B 56,575,600 68 BSDE Bumi Serpong Damai Tbk. 840 860 825 835 -5 45,596,800 38,364,038,000 3,358 163.564 840 J 193,400 835 T/B 179,600 69 BSIM Bank Sinarmas Tbk. 476 490 476 476 0 13,800 6,590,200 21 324.651 476 T/J 26,500 470 B 300 70 BSSR Baramulti Suksessarana Tbk. 1,415 1,415 1,410 1,410 -5 5,300 7,496,500 7 72.308 1,410 T/J 600 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 50 50 50 0 2,100 105,000 2 383.083 50 T/J 7,874,800 0 B 0 73 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 74 BTPN Bank BTPN Tbk. 2,250 2,280 2,220 2,240 -10 17,900 40,072,000 26 433.636 2,240 T/J 9,400 2,230 B 100 75 BTPS Bank BTPN Syariah Tbk. 3,750 3,850 3,760 3,830 80 9,209,400 35,101,383,000 3,248 392.821 3,830 T/J 1,081,400 3,820 B 26,200 76 BUKK Bukaka Teknik Utama Tbk. 720 720 720 720 0 19,700 14,184,000 10 122.034 720 T/J 5,100 700 B 4,300 77 BULL Buana Lintas Lautan Tbk. 328 344 326 332 4 275,989,500 91,361,410,400 7,496 32.466 332 T/J 574,700 330 B 2,654,700 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 1,238,000 61,900,000 94 2.902 50 T/J 51,700,700 0 B 0 79 BWPT Eagle High Plantations Tbk. 94 97 93 94 0 41,155,800 3,901,696,200 923 20.559 95 J 3,480,600 94 T/B 542,000 80 BYAN Bayan Resources Tbk. 12,500 12,500 12,500 12,500 0 100 1,250,000 1 215.517 12,500 T/J 9,000 11,625 B 1,100 81 CAMP Campina Ice Cream Industry Tbk. 270 270 268 270 0 822,100 220,677,200 142 81.818 270 T/J 503,200 268 B 55,900 82 CARE Metro Healthcare Indonesia Tbk. 346 354 340 344 -2 539,455,800 186,844,365,400 3,107 333.981 346 J 9,000 342 B 6,200 83 CASA Capital Financial Indonesia Tbk. 386 0 0 386 0 0 0 0 705.190 400 J 18,400 386 B 16,200 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,685 1,690 1,650 1,685 0 27,900 46,266,000 49 348.140 1,685 T/J 2,900 1,680 B 800 85 CENT Centratama Telekomunikasi Indonesia Tbk. 132 133 125 127 -5 5,329,800 684,929,400 445 812.800 128 J 9,300 127 T/B 310,400 86 CITA Cita Mineral Investindo Tbk. 2,380 2,380 2,380 2,380 0 100 238,000 1 8,636.331 2,360 J 600 2,260 B 2,800 87 CLAY Citra Putra Realty Tbk. 1,855 0 0 1,855 0 0 0 0 1,030.556 1,855 J 6,500 0 B 0 88 CLEO Sariguna Primatirta Tbk. 468 472 468 468 0 4,460,700 2,098,717,000 400 2,034.783 470 J 249,200 468 T/B 95,100 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,030 1,060 1,025 1,060 30 52,100 54,164,000 31 101.430 1,060 T/J 100 1,045 B 8,800 90 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 91 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 1,100 55,000 2 45.455 50 T/J 346,054,700 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 312 316 306 316 4 117,600 36,221,400 17 159.463 314 J 100 308 B 600 93 CTBN Citra Tubindo Tbk. 2,930 2,730 2,730 2,730 -200 200 546,000 1 2,281.655 0 J 0 2,740 B 300 94 CTRA Ciputra Development Tbk. 785 825 780 795 10 28,981,000 23,214,102,000 3,033 177.996 795 T/J 393,000 790 B 39,200 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 1,645 1,635 1,640 0 13,900 22,802,500 18 3,291.719 1,645 J 1,700 1,640 T/B 400 97 DEWA Darma Henwa Tbk 50 50 50 50 0 11,300 565,000 5 16.496 50 T/J 290,227,400 0 B 0 98 DILD Intiland Development Tbk. 155 157 152 155 0 6,729,500 1,041,692,800 452 27.010 155 T/J 217,200 154 B 22,100 99 DIVA Distribusi Voucher Nusantara Tbk. 2,310 2,390 2,250 2,300 -10 98,100 222,350,000 38 77.966 2,300 T/J 54,500 2,250 B 5,000 100 DLTA Delta Djakarta Tbk. 3,990 4,050 3,970 4,040 50 11,400 45,990,000 18 24,149.680 4,050 J 700 4,030 B 3,700 101 DMAS Puradelta Lestari Tbk. 238 240 230 232 -6 39,374,200 9,189,681,400 1,575 110.476 232 T/J 3,381,500 230 B 7,719,200 102 DMMX Digital Mediatama Maxima Tbk. 178 210 183 194 16 58,503,900 11,366,407,300 6,115 84.348 194 T/J 719,500 193 B 420,800 103 DMND Diamond Food Indonesia Tbk. 895 905 895 900 5 8,100 7,256,500 17 98.361 900 T/J 300 895 B 1,000 104 DNAR Bank Oke Indonesia Tbk. 230 250 222 230 0 938,000 215,683,000 37 209.091 234 J 100 230 T/B 83,200 105 DNET Indoritel Makmur Internasional Tbk. 3,240 3,230 3,200 3,230 -10 1,000 3,218,000 7 2,837.340 3,230 T/J 1,400 3,210 B 500 106 DOID Delta Dunia Makmur Tbk. 246 252 244 244 -2 15,423,100 3,811,459,800 1,104 330.337 246 J 2,096,100 244 T/B 3,466,000 107 DSNG Dharma Satya Nusantara Tbk. 484 496 484 494 10 10,623,600 5,221,484,000 939 133.514 494 T/J 181,600 492 B 5,000 108 DSSA Dian Swastatika Sentosa Tbk 15,475 15,450 15,000 15,000 -475 300 4,590,000 2 1,000.000 15,000 T/J 9,500 14,400 B 200 109 DUTI Duta Pertiwi Tbk 3,590 3,550 3,500 3,550 -40 200 705,000 2 357.035 3,490 J 100 3,400 B 400 110 DVLA Darya-Varia Laboratoria Tbk. 2,680 2,700 2,650 2,670 -10 6,600 17,651,000 17 982.805 2,680 J 100 2,660 B 300 111 DWGL Dwi Guna Laksana Tbk. 197 197 190 197 0 3,200 616,400 4 131.333 196 J 12,500 190 B 600 112 ELSA Elnusa Tbk. 214 218 214 214 0 13,367,900 2,865,542,600 745 53.500 216 J 3,565,500 214 T/B 63,300 113 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. 7,450 8,000 8,000 8,000 550 20,000 160,000,000 11 1,111.111 8,000 T/J 19,000 6,950 B 200 115 EPMT Enseval Putera Megatrading Tbk. 1,855 1,905 1,855 1,895 40 27,800 52,626,500 22 1,325.833 1,895 T/J 1,100 1,860 B 100 116 ERAA Erajaya Swasembada Tbk. 1,720 1,750 1,680 1,680 -40 18,748,300 32,059,149,000 5,933 168.000 1,680 T/J 13,100 1,675 B 148,900 117 ESSA Surya Esa Perkasa Tbk. 143 162 143 146 3 25,248,600 3,841,594,800 2,143 271.825 146 T/J 48,200 145 B 340,100 118 EXCL XL Axiata Tbk. 2,090 2,130 2,040 2,050 -40 11,580,300 23,929,898,000 3,551 104.039 2,050 T/J 1,007,900 2,040 B 347,500 119 FAST Fast Food Indonesia Tbk. 925 940 930 935 10 6,500 6,088,000 13 2,940.899 940 J 20,200 930 B 100 120 FASW Fajar Surya Wisesa Tbk. 6,500 0 0 6,500 0 0 0 0 1,489.596 7,000 J 500 6,100 B 500 121 FILM MD Pictures Tbk. 202 214 202 206 4 7,158,700 1,489,164,200 768 98.095 208 J 527,100 206 T/B 443,800 122 FISH FKS Multi Agro Tbk. 2,600 2,650 2,600 2,650 50 300 786,000 3 2,120.000 2,650 T/J 100 2,600 B 300 123 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 0 J 0 348 B 3,700 124 FREN Smartfren Telecom Tbk. 78 80 78 79 1 99,453,000 7,838,172,200 2,623 4.389 79 T/J 7,227,800 78 B 36,568,300 125 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. 336 340 336 336 0 800 269,600 2 40.000 340 J 900 336 T/B 52,400 127 GIAA Garuda Indonesia (Persero) Tbk. 240 248 240 242 2 15,010,800 3,669,226,600 954 32.531 244 J 511,600 242 T/B 2,589,400 128 GJTL Gajah Tunggal Tbk. 456 464 454 456 0 846,700 387,314,200 350 89.524 458 J 297,400 456 T/B 10,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 81 79 79 0 703,800 56,027,500 110 19.750 80 J 205,800 79 T/B 1,414,500 130 GMTD Gowa Makassar Tourism Development Tbk. 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 100 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,250 1,235 1,235 -10 176,800 219,642,500 122 96.109 1,235 T/J 17,100 1,230 B 7,300 132 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 133 HDFA Radana Bhaskara Finance Tbk. 147 0 0 147 0 0 0 0 82.698 145 J 10,000 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,150 3,190 3,150 3,170 20 103,400 328,063,000 111 85.676 3,200 J 600 3,170 T/B 19,200 135 HERO Hero Supermarket Tbk. 830 840 810 810 -20 19,000 15,679,500 16 1,690.741 825 J 29,000 810 T/B 2,500 136 HEXA Hexindo Adiperkasa Tbk. 3,090 3,100 3,070 3,080 -10 95,300 293,634,000 183 942.876 3,080 T/J 1,000 3,070 B 8,400 137 HITS Humpuss Intermoda Transportasi Tbk. 500 500 470 488 -12 1,900 925,600 7 750.769 488 T/J 500 466 B 900 138 HOKI Buyung Poetra Sembada Tbk. 850 860 840 845 -5 8,877,200 7,554,447,000 580 272.581 850 J 223,300 845 T/B 2,900 139 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. 190 191 189 190 0 2,041,600 388,080,400 196 63.333 190 T/J 71,300 189 B 501,100 141 HRUM Harum Energy Tbk. 1,905 2,070 1,925 1,950 45 19,076,500 37,940,491,000 5,762 37.500 1,950 T/J 36,200 1,945 B 28,800 142 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,500 J 200 7,450 B 100 143 IFII Indonesia Fibreboard Industry Tbk. 120 120 116 119 -1 321,800 37,743,300 68 113.333 119 T/J 127,700 117 B 125,700 144 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. 700 710 690 695 -5 3,532,700 2,452,864,000 690 97.819 695 T/J 168,100 690 B 297,000 146 IMJS Indomobil Multi Jasa Tbk. 234 234 228 230 -4 2,478,900 569,875,400 268 46.000 230 T/J 282,100 228 B 401,800 147 IMPC Impack Pratama Industri Tbk. 1,225 1,230 1,220 1,230 5 568,600 698,334,500 78 323.684 1,230 T/J 13,500 1,225 B 26,600 148 INAF Indofarma Tbk. 3,380 3,410 3,330 3,340 -40 2,048,800 6,877,278,000 1,344 1,336.000 3,350 J 42,700 3,340 T/B 4,500 149 INCO Vale Indonesia Tbk. 4,130 4,350 4,190 4,280 150 30,872,100 132,573,415,000 9,382 1,746.939 4,290 J 206,900 4,280 T/B 119,200 150 INDR Indo-Rama Synthetics Tbk. 2,290 2,260 2,150 2,260 -30 10,500 22,628,000 5 304.381 2,260 T/J 300 2,150 B 3,600 151 INDS Indospring Tbk. 1,910 1,975 1,910 1,975 65 5,200 9,945,000 4 185.156 1,980 J 2,000 1,920 B 100 152 INDY Indika Energy Tbk. 990 1,030 990 995 5 22,352,200 22,586,679,500 3,034 33.729 1,000 J 641,300 995 T/B 171,400 153 INKP Indah Kiat Pulp & Paper Tbk. 8,650 9,525 8,650 9,475 825 27,886,700 256,756,785,000 11,083 488.233 9,475 T/J 247,400 9,450 B 104,700 154 INPP Indonesian Paradise Property Tbk. 690 690 660 690 0 400 273,000 3 657.143 690 T/J 800 660 B 100 155 INPS Indah Prakasa Sentosa Tbk. 1,465 1,470 1,400 1,470 5 640,600 933,720,000 245 532.609 1,500 J 3,000 1,400 B 60,300 156 INRU Toba Pulp Lestari Tbk. 920 995 920 995 75 89,900 84,559,000 8 10.102 1,000 J 8,100 885 B 44,400 157 INTP Indocement Tunggal Prakarsa Tbk. 12,000 12,250 11,975 12,125 125 4,922,200 59,713,500,000 3,284 485.000 12,125 T/J 91,900 12,100 B 2,800 158 IPCM Jasa Armada Indonesia Tbk. 224 226 224 224 0 13,700 3,092,200 15 58.947 226 J 2,000 224 T/B 1,500 159 IPTV MNC Vision Networks Tbk. 286 290 282 288 2 12,346,700 3,540,274,200 1,021 120.000 288 T/J 82,700 286 B 420,800 160 ISAT Indosat Tbk. 2,040 2,080 2,030 2,050 10 1,762,500 3,620,521,000 662 146.429 2,060 J 189,800 2,050 T/B 584,900 161 ITMG Indo Tambangraya Megah Tbk. 8,350 8,450 8,225 8,225 -125 1,526,400 12,660,552,500 1,710 58.750 8,250 J 12,200 8,225 T/B 35,900 162 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,000 J 300 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 0 242.782 440 J 500 428 B 5,500 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 100,000 34,000,000 2 281.417 340 T/J 1,044,200 338 B 22,800 166 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,145 1,130 1,140 10 7,014,600 7,979,597,500 1,201 311.646 1,140 T/J 527,900 1,135 B 16,000 167 JRPT Jaya Real Property Tbk. 422 428 418 424 2 883,300 373,200,800 247 407.692 424 T/J 50,000 422 B 200,000 168 JSMR Jasa Marga (Persero) Tbk. 3,650 3,720 3,650 3,680 30 5,376,600 19,840,756,000 2,002 217.006 3,690 J 220,100 3,680 T/B 175,700 169 JSPT Jakarta Setiabudi Internasional Tbk. 920 0 0 920 0 0 0 0 198.139 1,020 J 100 860 B 600 170 JTPE Jasuindo Tiga Perkasa Tbk. 890 890 885 890 0 121,000 107,682,000 14 1,977.778 890 T/J 62,200 885 B 137,100 171 KAEF Kimia Farma Tbk. 3,390 3,430 3,340 3,360 -30 8,208,700 27,602,631,000 3,542 3,360.000 3,360 T/J 70,700 3,350 B 105,100 172 KBAG Karya Bersama Anugerah Tbk. 65 65 61 61 -4 499,123,900 30,932,169,200 5,815 61.000 61 T/J 32,042,600 0 B 0 173 KBLI KMI Wire & Cable Tbk. 312 314 310 312 0 386,400 120,232,400 72 37.911 312 T/J 39,800 310 B 510,000 174 KEEN Kencana Energi Lestari Tbk. 302 302 298 298 -4 1,989,500 597,786,600 66 75.253 298 T/J 12,700 296 B 16,500 175 KEJU Mulia Boga Raya Tbk. 1,155 1,165 1,135 1,135 -20 236,300 270,879,000 201 151.333 1,135 T/J 700 1,130 B 24,700 176 KIJA Kawasan Industri Jababeka Tbk. 206 214 202 212 6 43,002,400 9,006,849,600 1,799 7.355 212 T/J 1,517,200 210 B 5,683,300 177 KINO Kino Indonesia Tbk. 3,010 3,000 2,960 2,980 -30 32,200 95,839,000 53 78.421 3,000 J 700 2,980 T/B 1,700 178 KMTR Kirana Megatara Tbk. 314 332 316 328 14 169,000 55,154,200 54 71.616 330 J 4,800 328 T/B 100 179 KOTA DMS Propertindo Tbk. 342 342 320 320 -22 42,100 13,629,800 28 160.000 320 T/J 83,900 0 B 0 180 KPIG MNC Land Tbk. 105 106 104 105 0 518,100 54,349,000 60 225.938 105 T/J 945,500 104 B 522,600 181 KRAS Krakatau Steel (Persero) Tbk. 374 386 374 374 0 41,315,900 15,665,687,200 3,427 46.496 376 J 728,700 374 T/B 3,171,400 182 KREN Kresna Graha Investama Tbk. 103 105 101 101 -2 9,799,600 999,874,400 680 1,050.770 101 T/J 2,744,100 100 B 1,958,600 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 0 0 5,700 0 0 0 0 94.215 5,600 J 100 0 B 0 184 LINK Link Net Tbk. 2,100 2,130 2,060 2,070 -30 3,708,600 7,743,884,000 1,641 129.375 2,080 J 46,600 2,070 T/B 417,800 185 LPCK Lippo Cikarang Tbk 800 820 790 800 0 1,142,200 917,544,000 286 90.197 805 J 155,000 800 T/B 62,300 186 LPKR Lippo Karawaci Tbk. 130 132 128 130 0 15,068,000 1,956,179,800 989 41.979 130 T/J 1,116,400 129 B 3,300 187 LPPF Matahari Department Store Tbk. 1,015 1,035 1,005 1,010 -5 18,817,500 19,110,970,500 1,970 22.886 1,015 J 10,000 1,010 T/B 78,200 188 LSIP PP London Sumatra Indonesia Tbk. 925 960 935 945 20 29,914,500 28,351,815,500 3,108 243.871 950 J 1,141,100 945 T/B 138,200 189 MAIN Malindo Feedmill Tbk. 555 565 550 560 5 1,585,400 882,431,500 333 318.182 565 J 312,000 560 T/B 71,500 190 MAPA Map Aktif Adiperkasa Tbk. 2,090 2,120 2,050 2,120 30 501,200 1,047,735,000 268 100.952 2,120 T/J 1,501,800 2,080 B 5,000 191 MAPB MAP Boga Adiperkasa Tbk. 1,210 1,210 1,210 1,210 0 500 605,000 1 72.024 1,390 J 2,800 1,215 B 500 192 MAPI Mitra Adiperkasa Tbk. 635 645 625 645 10 7,626,600 4,849,363,500 896 1,035.064 645 T/J 214,600 640 B 7,000 193 MARK Mark Dynamics Indonesia Tbk. 815 815 795 805 -10 1,449,200 1,170,687,500 422 1,610.000 810 J 88,400 805 T/B 800 194 MASA Multistrada Arah Sarana Tbk. 550 580 555 580 30 2,000 1,143,000 9 412.400 585 J 100 580 T/B 18,900 195 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 0 J 0 5,900 B 100 196 MBAP Mitrabara Adiperdana Tbk. 2,170 2,210 2,160 2,170 0 50,500 110,171,000 85 166.923 2,190 J 14,400 2,170 T/B 2,700 197 MCAS M Cash Integrasi Tbk. 2,300 2,320 2,220 2,290 -10 320,100 729,604,000 282 165.343 2,290 T/J 2,300 2,280 B 336,000 198 MCOR Bank China Construction Bank Indonesia Tbk. 117 119 116 116 -1 1,294,800 151,926,700 116 104.043 118 J 53,300 116 T/B 117,800 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,463,200 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,800 1,840 1,805 1,815 15 78,283,900 142,497,978,000 7,284 473.282 1,820 J 921,800 1,815 T/B 5,225,300 201 MEDC Medco Energi Internasional Tbk. 380 386 372 374 -6 54,558,800 20,624,119,400 3,671 776.659 374 T/J 550,400 372 B 3,148,700 202 MEGA Bank Mega Tbk. 7,175 7,175 7,175 7,175 0 100 717,500 1 5,230.049 7,175 T/J 4,800 0 B 0 203 MERK Merck Tbk. 3,090 3,110 3,050 3,050 -40 26,400 81,038,000 43 8,041.764 3,090 J 100 3,050 T/B 2,800 204 META Nusantara Infrastructure Tbk. 106 106 106 106 0 45,000 4,770,000 10 32.114 107 J 14,200 105 B 39,500 205 MFIN Mandala Multifinance Tbk. 1,105 1,105 1,105 1,105 0 30,000 33,150,000 1 1,133.333 1,105 T/J 70,000 1,035 B 100 206 MGRO Mahkota Group Tbk. 780 790 780 780 0 2,519,800 1,977,712,500 452 346.667 785 J 101,900 780 T/B 7,600 207 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. 2,630 2,710 2,620 2,670 40 29,239,300 78,515,781,000 2,351 157.199 2,680 J 33,500 2,670 T/B 21,500 209 MKPI Metropolitan Kentjana Tbk. 23,000 23,500 22,800 23,500 500 800 18,530,000 6 1,119.048 23,500 T/J 1,000 23,200 B 100 210 MLBI Multi Bintang Indonesia Tbk. 9,150 9,225 9,100 9,150 0 6,500 59,717,500 14 58,280.255 9,150 T/J 4,200 9,025 B 100 211 MLPT Multipolar Technology Tbk. 590 590 580 580 -10 131,900 76,528,000 43 120.833 590 J 4,300 580 T/B 106,600 212 MMLP Mega Manunggal Property Tbk. 268 274 262 272 4 5,620,600 1,514,819,800 341 46.496 274 J 272,100 272 T/B 6,000 213 MNCN Media Nusantara Citra Tbk. 785 795 775 780 -5 31,335,700 24,497,902,500 3,090 86.667 780 T/J 2,304,000 775 B 1,120,900 214 MOLI Madusari Murni Indah Tbk. 890 0 0 890 0 0 0 0 153.448 895 J 238,900 830 B 500 215 MPMX Mitra Pinasthika Mustika Tbk. 338 346 338 340 2 11,723,500 4,004,498,400 1,142 22.667 342 J 79,400 340 T/B 12,000 216 MPRO Maha Properti Indonesia Tbk. 890 0 0 890 0 0 0 0 809.091 830 J 1,400 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,680 4,670 4,670 4,670 -10 100 467,000 1 423.589 4,670 T/J 600 4,390 B 100 218 MSIN MNC Studios International Tbk. 296 298 292 298 2 336,900 99,911,800 44 59.600 298 T/J 163,000 296 B 10,000 219 MSKY MNC Sky Vision Tbk. 750 780 750 770 20 17,100 13,058,000 25 50.658 770 T/J 5,000 710 B 900 220 MTDL Metrodata Electronics Tbk. 1,605 1,610 1,555 1,600 -5 1,941,000 3,099,296,000 693 2,880.392 1,600 T/J 316,200 1,595 B 400 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 637,303,200 0 B 0 222 MTLA Metropolitan Land Tbk. 418 440 414 440 22 17,300 7,292,200 3 184.990 440 T/J 3,200 414 B 3,000 223 MYOH Samindo Resources Tbk. 1,130 1,130 1,115 1,130 0 55,600 62,299,000 15 134.592 1,130 T/J 18,400 1,115 B 10,300 224 MYOR Mayora Indah Tbk. 2,410 2,410 2,370 2,400 -10 4,008,800 9,568,767,000 896 12,006.003 2,400 T/J 397,400 2,390 B 2,700 225 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. 515 540 515 515 0 196,493,500 102,929,213,000 3,040 500.000 515 T/J 8,300 510 B 301,500 228 NFCX NFC Indonesia Tbk. 1,750 1,750 1,750 1,750 0 1,100 1,925,000 3 94.595 1,750 T/J 2,000 1,640 B 700 229 NIKL Pelat Timah Nusantara Tbk. 805 825 795 800 -5 3,264,700 2,656,255,500 951 246.154 805 J 840,300 800 T/B 42,000 230 NIRO City Retail Developments Tbk. 150 150 147 150 0 24,490,100 3,649,414,700 10 142.857 151 J 50,000 147 B 150,000 231 NISP Bank OCBC NISP Tbk. 730 735 730 735 5 3,000 2,195,500 7 890.650 735 T/J 200,700 730 B 57,100 232 NOBU Bank Nationalnobu Tbk. 820 0 0 820 0 0 0 0 218.667 825 J 15,500 815 B 500 233 PALM Provident Agro Tbk. 276 280 266 274 -2 393,000 108,472,800 42 74.890 280 J 208,800 272 B 41,200 234 PBID Panca Budi Idaman Tbk. 880 880 870 875 -5 36,700 32,130,000 37 102.941 875 T/J 49,300 870 B 89,100 235 PBRX Pan Brothers Tbk. 222 224 222 222 0 111,700 24,964,000 22 392.920 222 T/J 18,900 220 B 120,500 236 PBSA Paramita Bangun Sarana Tbk. 650 650 650 650 0 1,000 650,000 1 54.167 650 T/J 1,500 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. 1,045 1,070 1,050 1,060 15 76,196,800 80,782,216,500 5,965 353.333 1,065 J 3,358,300 1,060 T/B 3,338,600 238 PGUN Pradiksi Gunatama Tbk. 238 242 238 238 0 97,700 23,263,000 13 206.957 242 J 1,400 238 T/B 10,800 239 PLIN Plaza Indonesia Realty Tbk. 2,490 2,490 2,490 2,490 0 9,500 23,655,000 1 1,033.238 2,570 J 2,400 2,490 T/B 1,100 240 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 20,000 2,500,000 2 100.000 130 J 50,000 125 T/B 4,500 241 PNBN Bank Pan Indonesia Tbk 785 805 790 795 10 13,311,100 10,640,514,500 913 1,323.676 800 J 68,200 795 T/B 44,800 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 59,400 2,970,000 12 50.000 50 T/J 10,712,600 0 B 0 243 PNIN Paninvest Tbk. 690 700 690 695 5 94,200 65,332,000 49 739.047 695 T/J 2,600 690 B 30,700 244 PNLF Panin Financial Tbk. 191 202 191 197 6 75,364,800 14,882,874,300 3,320 212.927 198 J 1,115,300 197 T/B 4,395,000 245 POLI Pollux Investasi Internasional Tbk. 1,005 1,050 1,000 1,005 0 300 305,500 3 61.468 1,005 T/J 97,600 985 B 1,200 246 POLL Pollux Properti Indonesia Tbk. 4,890 4,890 4,550 4,550 -340 30,400 138,823,000 81 739.837 4,550 T/J 5,000 0 B 0 247 PORT Nusantara Pelabuhan Handal Tbk. 440 490 412 480 40 5,500 2,342,000 11 89.720 480 T/J 3,600 416 B 500 248 POWR Cikarang Listrindo Tbk. 595 605 595 600 5 1,930,100 1,156,144,500 201 40.000 600 T/J 31,900 595 B 362,100 249 PPRE PP Presisi Tbk. 181 202 181 189 8 66,864,800 12,761,781,100 5,163 43.953 190 J 1,231,900 189 T/B 76,800 250 PPRO PP Properti Tbk. 50 50 50 50 0 5,417,000 270,850,000 223 108.108 50 T/J 92,230,400 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,900 2,930 2,850 2,850 -50 900 2,578,000 5 43.846 2,900 J 400 2,850 T/B 5,600 252 PRIM Royal Prima Tbk. 240 248 248 248 8 100 24,800 1 49.600 240 J 1,200 234 B 700 253 PSAB J Resources Asia Pasifik Tbk. 214 220 214 218 4 15,108,900 3,292,911,400 861 707.264 218 T/J 3,758,500 216 B 2,407,700 254 PSGO Palma Serasih Tbk. 104 122 99 110 6 599,500 63,067,300 158 104.762 107 J 10,000 103 B 2,000 255 PTBA Bukit Asam Tbk. 2,010 2,040 2,000 2,000 -10 13,260,800 26,615,761,000 2,780 1,739.130 2,010 J 234,900 2,000 T/B 1,000,400 256 PTPP PP (Persero) Tbk. 915 970 920 935 20 62,628,600 59,291,015,500 6,084 175.752 935 T/J 87,400 930 B 558,600 257 PTPW Pratama Widya Tbk. 1,390 1,425 1,355 1,355 -35 1,051,000 1,466,788,500 423 208.462 1,365 J 1,000 1,355 T/B 10,900 258 PTRO Petrosea Tbk. 1,690 1,715 1,670 1,700 10 399,200 676,477,500 199 1,360.000 1,705 J 23,300 1,700 T/B 5,500 259 PTSN Sat Nusapersada Tbk 210 212 208 210 0 762,600 159,637,800 130 108.621 210 T/J 192,800 208 B 239,500 260 PWON Pakuwon Jati Tbk. 402 406 398 400 -2 66,098,100 26,478,127,000 3,636 1,542.079 402 J 4,642,700 400 T/B 6,768,700 261 PZZA Sarimelati Kencana Tbk. 630 640 615 640 10 1,129,800 718,315,000 430 58.182 640 T/J 124,800 635 B 1,100 262 RALS Ramayana Lestari Sentosa Tbk. 550 565 550 560 10 8,805,600 4,911,845,500 862 350.000 565 J 247,400 560 T/B 870,300 263 RDTX Roda Vivatex Tbk 5,875 0 0 5,875 0 0 0 0 309.505 6,300 J 700 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. 444 446 440 446 2 407,900 181,190,600 122 273.620 446 T/J 7,000 440 B 2,800 266 RMBA Bentoel Internasional Investama Tbk. 370 370 362 370 0 21,300 7,746,600 17 2,895.149 370 T/J 120,000 362 B 8,400 267 ROTI Nippon Indosari Corpindo Tbk. 1,245 1,250 1,235 1,235 -10 21,100 26,120,500 15 484.314 1,245 J 600 1,235 T/B 46,400 268 SAMF Saraswanti Anugerah Makmur Tbk. 380 380 378 378 -2 3,600 1,366,000 11 315.000 380 J 7,200 378 T/B 7,400 269 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 19,100 2,150 B 300 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,250 0 0 10,250 0 0 0 0 6,612.903 10,250 J 2,500 10,000 B 200 271 SCMA Surya Citra Media Tbk. 1,340 1,365 1,340 1,365 25 3,930,700 5,344,350,000 879 617.499 1,365 T/J 41,400 1,360 B 2,000 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 800 740 800 15 200 154,000 2 894.805 785 J 1,900 760 B 200 273 SFAN Surya Fajar Capital Tbk. 995 1,000 995 1,000 5 904,500 900,521,500 110 531.915 1,000 T/J 11,200 995 B 11,000 274 SGRO Sampoerna Agro Tbk. 1,450 1,475 1,400 1,400 -50 382,800 541,213,500 104 59.829 1,465 J 4,700 1,400 T/B 86,500 275 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. 560 585 555 575 15 671,000 378,994,500 155 410.714 575 T/J 54,700 570 B 13,400 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 800 780 785 -5 15,395,000 12,153,248,500 4,363 271.598 785 T/J 1,664,700 780 B 796,500 278 SILO Siloam International Hospitals Tbk. 4,950 5,000 4,940 4,940 -10 36,700 182,397,000 58 56.105 5,000 J 2,800 4,940 T/B 29,600 279 SIMP Salim Ivomas Pratama Tbk. 312 324 312 316 4 8,620,600 2,736,182,800 904 28.727 316 T/J 106,000 314 B 84,500 280 SIPD Sreeya Sewu Indonesia Tbk. 1,350 1,350 1,260 1,260 -90 9,100 11,677,500 12 1.400 1,260 T/J 7,200 0 B 0 281 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. 4,770 4,870 4,770 4,800 30 68,000 328,164,000 59 4,173.913 4,800 T/J 500 4,770 B 400 283 SMAR Smart Tbk. 2,860 2,860 2,840 2,860 0 600 1,714,000 6 944.955 2,900 J 100 2,850 B 200 284 SMBR Semen Baturaja (Persero) Tbk. 505 520 500 505 0 5,672,300 2,877,811,500 968 90.179 505 T/J 329,700 500 B 1,261,500 285 SMCB Solusi Bangun Indonesia Tbk. 1,060 1,060 1,050 1,060 0 2,800 2,967,000 9 1,280.193 1,070 J 200 1,060 T/B 1,400 286 SMRA Summarecon Agung Tbk. 645 660 615 625 -20 65,255,000 41,446,091,500 5,052 1,026.947 625 T/J 2,111,000 620 B 4,772,900 287 SMSM Selamat Sempurna Tbk. 1,335 1,370 1,325 1,335 0 2,258,200 3,036,473,000 1,340 3,565.800 1,335 T/J 1,200 1,325 B 16,300 288 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. 408 410 398 400 -8 607,400 243,199,000 126 34.483 406 J 60,100 400 T/B 65,800 290 SQMI Wilton Makmur Indonesia Tbk. 170 178 170 172 2 19,610,200 3,419,871,500 1,145 97.739 173 J 101,800 172 T/B 560,700 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 130 130 130 1 2,500 325,000 1 138.739 134 J 22,000 129 B 100 292 SRIL Sri Rejeki Isman Tbk. 204 208 204 204 0 7,030,900 1,437,886,000 599 85.000 206 J 3,985,400 204 T/B 382,800 293 SRTG Saratoga Investama Sedaya Tbk. 3,290 3,300 3,280 3,280 -10 644,000 2,118,868,000 197 59.636 3,280 T/J 11,900 3,270 B 32,600 294 SSIA Surya Semesta Internusa Tbk. 472 478 466 470 -2 26,695,100 12,563,409,200 1,789 192.821 472 J 286,900 470 T/B 561,400 295 SSMS Sawit Sumbermas Sarana Tbk. 810 820 795 800 -10 279,200 224,177,500 249 119.403 805 J 500 800 T/B 24,600 296 STTP Siantar Top Tbk. 6,925 0 0 6,925 0 0 0 0 4,092.064 7,950 J 100 7,000 B 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 2,910 2,910 2,910 0 258,800 753,108,000 22 1,877.419 2,910 T/J 200 2,900 B 200 300 TAMU Pelayaran Tamarin Samudra Tbk. 50 51 50 50 0 3,931,200 196,806,100 192 456.830 50 T/J 603,800 0 B 0 301 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,500 75,000 1 47.170 50 T/J 85,211,500 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,500 1,500 1,450 1,450 -50 36,745,000 53,511,006,500 4,082 358.025 1,450 T/J 572,800 1,445 B 2,673,600 303 TBLA Tunas Baru Lampung Tbk. 745 760 740 750 5 941,900 706,821,500 242 170.784 750 T/J 18,600 745 B 100,600 304 TCID Mandom Indonesia Tbk. 6,400 6,500 6,475 6,500 100 3,300 21,447,500 8 637.555 6,500 T/J 1,000 6,425 B 200 305 TCPI Transcoal Pacific Tbk. 5,825 6,075 5,800 6,075 250 8,707,700 51,600,960,000 5,447 4,402.174 6,100 J 25,500 6,075 T/B 25,100 306 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. 434 434 424 434 0 1,100 476,000 4 98.350 430 J 700 424 B 300 308 TGKA Tigaraksa Satria Tbk. 8,500 8,500 8,500 8,500 0 700 5,950,000 3 6,984.962 8,500 T/J 500 8,475 B 500 309 TINS Timah Tbk. 850 895 860 865 15 131,103,800 115,251,473,500 11,610 442.010 870 J 1,476,500 865 T/B 531,100 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,075 6,450 6,075 6,425 350 15,310,900 97,209,800,000 6,393 397.247 6,450 J 342,600 6,425 T/B 265,400 311 TOBA TBS Energi Utama Tbk. 388 400 390 390 2 30,700 11,979,800 4 82.299 390 T/J 80,000 384 B 23,800 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 100 5,000 1 80.475 50 T/J 189,108,300 0 B 0 313 TOTL Total Bangun Persada Tbk. 280 294 280 284 4 1,816,700 521,140,400 380 102.075 286 J 62,600 284 T/B 103,000 314 TOTO Surya Toto Indonesia Tbk. 208 210 208 208 0 167,300 35,125,200 11 674.733 210 J 80,500 208 T/B 3,500 315 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 316 TRIN Perintis Triniti Properti Tbk. 234 292 234 262 28 19,044,000 4,995,058,200 7,831 131.000 264 J 428,900 262 T/B 132,900 317 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. 390 392 390 390 0 22,100 8,619,400 5 232.641 392 J 10,000 390 T/B 3,300 319 TSPC Tempo Scan Pacific Tbk. 1,255 1,265 1,240 1,240 -15 449,700 560,905,000 293 221.207 1,250 J 38,300 1,240 T/B 56,500 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,295 1,320 1,280 1,295 0 1,700 2,206,000 11 33.636 1,305 J 6,900 1,295 T/B 200 321 TURI Tunas Ridean Tbk. 1,330 1,310 1,270 1,310 -20 220,000 280,200,000 9 2,911.111 1,310 T/J 15,000 1,270 B 11,000 322 UCID Uni-Charm Indonesia Tbk. 1,480 1,530 1,465 1,530 50 584,400 878,230,500 272 102.000 1,530 T/J 23,700 1,515 B 1,000 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,690 1,695 1,675 1,680 -10 734,000 1,235,786,000 1,135 3,257.329 1,685 J 46,200 1,680 T/B 36,400 324 UNIC Unggul Indah Cahaya Tbk. 3,950 3,950 3,950 3,950 0 100 395,000 1 146.293 3,950 T/J 1,000 3,770 B 100 325 URBN Urban Jakarta Propertindo Tbk. 1,295 1,295 1,270 1,295 0 3,600 4,615,000 6 107.917 1,260 J 125,000 0 B 0 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 182 187 181 187 5 37,627,000 6,960,148,700 1,835 64.483 187 T/J 3,406,100 186 B 10,000 327 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,270 1,205 1,225 10 28,447,000 35,362,519,000 3,736 314.867 1,225 T/J 69,600 1,220 B 15,600 328 WOOD Integra Indocabinet Tbk. 426 456 426 454 28 106,019,300 47,304,770,000 8,096 174.615 454 T/J 189,500 452 B 1,435,300 329 WSBP Waskita Beton Precast Tbk. 163 170 161 164 1 178,054,900 29,528,988,400 4,425 33.469 164 T/J 4,472,700 163 B 2,007,900 330 WSKT Waskita Karya (Persero) Tbk. 715 785 715 770 55 220,091,900 168,412,668,000 26,396 207.827 770 T/J 3,511,200 765 B 710,700 331 WTON Wijaya Karya Beton Tbk. 248 258 248 248 0 11,409,800 2,868,405,600 866 42.034 250 J 1,607,400 248 T/B 355,600 332 ZINC Kapuas Prima Coal Tbk. 124 127 122 124 0 690,014,000 85,624,979,200 4,436 442.052 124 T/J 18,459,700 123 B 1,730,300 Total 7,998,896,700 5,638,322,628,900 503,523 4,583,713,000 204,448,200 Jakarta, 21 October 2020 Trading Division