List of Securities Quotation: IDX SMC Composite Date: Thursday, 22 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. 10,750 10,850 10,350 10,350 -400 1,901,900 19,933,382,500 1,265 840.808 10,625 J 20,000 10,350 T/B 1,325,400 2 ABDA Asuransi Bina Dana Arta Tbk. 6,425 6,450 6,450 6,450 25 500 3,225,000 2 1,472.539 6,450 T/J 800 0 B 0 3 ABMM ABM Investama Tbk. 835 835 835 835 0 300 250,500 2 22.267 835 T/J 500 790 B 100 4 ACES Ace Hardware Indonesia Tbk. 1,565 1,580 1,555 1,580 15 10,650,100 16,737,203,000 2,439 1,926.829 1,580 T/J 105,900 1,570 B 11,300 5 ADHI Adhi Karya (Persero) Tbk. 590 605 575 575 -15 25,719,700 15,187,432,500 1,750 451.572 585 J 10,000 575 T/B 3,165,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,525 7,525 7,500 7,500 -25 18,800 141,207,500 39 322.581 7,525 J 300 7,500 T/B 3,000 7 ADRO Adaro Energy Tbk. 1,200 1,190 1,155 1,160 -40 91,568,400 106,729,009,500 7,360 105.455 1,165 J 177,900 1,160 T/B 4,279,800 8 AGII Aneka Gas Industri Tbk. 615 650 615 650 35 3,379,100 2,163,890,000 361 59.091 655 J 11,300 650 T/B 216,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 396 390 370 370 -26 87,128,600 32,468,215,600 7,496 604.496 370 T/J 19,808,200 0 B 0 10 AGRS Bank IBK Indonesia Tbk. 176 176 164 164 -12 32,000 5,443,900 19 149.091 174 J 200 164 T/B 61,800 11 AKRA AKR Corporindo Tbk. 2,650 2,680 2,610 2,620 -30 11,506,900 30,623,952,000 1,571 2,088.132 2,630 J 11,000 2,620 T/B 113,600 12 AMAG Asuransi Multi Artha Guna Tbk. 200 200 197 197 -3 66,600 13,318,500 9 187.619 198 J 6,300 197 T/B 1,200 13 AMAR Bank Amar Indonesia Tbk. 300 306 300 300 0 6,100 1,831,800 17 172.414 306 J 20,700 300 T/B 34,900 14 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,370 2,380 -120 144,600 345,035,000 9 97.143 2,380 T/J 254,000 2,370 B 5,700 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,100 2,200 2,100 2,200 100 426,900 914,318,000 312 115.789 2,200 T/J 19,900 2,180 B 3,900 16 AMRT Sumber Alfaria Trijaya Tbk. 675 685 670 675 0 417,800 280,698,000 113 1,722.422 680 J 56,300 675 T/B 17,000 17 ANJT Austindo Nusantara Jaya Tbk. 510 560 510 560 50 21,800 12,202,500 13 46.667 560 T/J 2,700 492 B 500 18 ANTM Aneka Tambang Tbk. 1,100 1,120 1,075 1,085 -15 465,407,900 509,642,941,000 26,554 715.369 1,090 J 3,288,700 1,085 T/B 11,163,900 19 APIC Pacific Strategic Financial Tbk. 895 905 890 895 0 18,160,300 16,276,421,500 2,280 951.966 895 T/J 49,800 890 B 61,700 20 APLN Agung Podomoro Land Tbk. 103 123 102 114 11 613,895,800 70,125,184,600 14,844 31.233 115 J 2,425,100 114 T/B 4,859,400 21 ARII Atlas Resources Tbk. 446 0 0 446 0 0 0 0 29.733 446 J 20,500 0 B 0 22 ARNA Arwana Citramulia Tbk. 490 498 482 494 4 2,304,600 1,131,047,400 272 3,357.575 496 J 10,200 494 T/B 1,400 23 ARTO Bank Jago Tbk. 2,700 2,700 2,660 2,670 -30 168,600 452,096,000 32 13,456.305 2,670 T/J 400 2,660 B 2,500 24 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,055 1,045 1,055 5 17,600 18,458,500 20 1,953.704 1,055 T/J 1,200 1,045 B 500 25 ASRI Alam Sutera Realty Tbk. 123 160 123 151 28 2,325,510,500 342,460,909,300 44,306 143.810 152 J 2,097,200 151 T/B 60,930,200 26 ASSA Adi Sarana Armada Tbk. 484 500 482 492 8 10,139,400 4,994,424,000 602 126.154 494 J 27,300 492 T/B 8,000 27 ATIC Anabatic Technologies Tbk. 550 625 550 625 75 2,200 1,229,500 6 89.286 620 J 1,600 555 B 100 28 AUTO Astra Otoparts Tbk. 875 880 865 870 -5 281,600 245,130,000 107 786.832 870 T/J 9,300 865 B 289,600 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 100 5,000 1 57.388 50 T/J 24,459,900 0 B 0 30 BACA Bank Capital Indonesia Tbk. 396 410 396 396 0 11,359,000 4,543,508,400 22 291.960 400 J 4,800 396 T/B 19,200 31 BALI Bali Towerindo Sentra Tbk. 930 930 930 930 0 300 279,000 1 1,162.500 930 T/J 13,600 865 B 1,000 32 BBKP Bank Bukopin Tbk. 244 262 244 254 10 439,782,800 112,204,182,200 13,520 76.165 254 T/J 9,900,900 252 B 4,143,100 33 BBMD Bank Mestika Dharma Tbk. 1,570 0 0 1,570 0 0 0 0 113.768 1,570 J 500 1,565 B 5,100 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,285 1,290 1,260 1,260 -25 26,494,800 33,687,849,000 2,718 164.348 1,270 J 4,500 1,260 T/B 5,617,700 35 BBYB Bank Neo Commerce Tbk. 330 350 330 348 18 10,600 3,668,800 14 354.307 348 T/J 1,100 342 B 6,000 36 BCAP MNC Kapital Indonesia Tbk. 114 115 113 114 0 490,000 55,860,500 36 323.294 114 T/J 148,300 113 B 304,200 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 20,000 38 BDMN Bank Danamon Indonesia Tbk. 2,390 2,540 2,390 2,540 150 10,182,000 25,347,721,000 1,639 1.434 2,540 T/J 892,400 2,510 B 3,900 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 400 20,000 3 217.306 50 T/J 1,689,153,500 0 B 0 40 BELL Trisula Textile Industries Tbk. 150 150 148 149 -1 3,661,600 544,566,300 266 496.667 149 T/J 119,100 147 B 214,400 41 BEST Bekasi Fajar Industrial Estate Tbk. 176 185 174 179 3 355,815,000 64,572,240,800 9,992 105.294 180 J 5,420,100 179 T/B 7,076,900 42 BFIN BFI Finance Indonesia Tbk. 378 378 372 376 -2 2,583,800 969,633,400 475 1,926.822 376 T/J 93,100 374 B 301,900 43 BHAT Bhakti Multi Artha Tbk. 580 600 565 590 10 137,131,500 78,436,997,000 3,333 572.816 590 T/J 48,300 585 B 250,800 44 BHIT MNC Investama Tbk. 50 50 50 50 0 12,500 625,000 8 146.220 50 T/J 121,028,900 0 B 0 45 BINA Bank Ina Perdana Tbk. 720 725 700 710 -10 20,500 14,514,000 18 401.139 710 T/J 8,500 705 B 22,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 100 5,000 1 35.714 50 T/J 93,349,900 0 B 0 47 BIRD Blue Bird Tbk. 875 880 860 870 -5 625,800 545,673,500 153 13.385 880 J 38,200 870 T/B 11,100 48 BISI BISI International Tbk. 895 895 885 895 0 81,900 72,785,500 82 447.500 895 T/J 24,400 890 B 5,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,080 1,135 1,040 1,040 -40 60,274,800 65,422,606,000 7,245 173.333 1,040 T/J 2,502,800 1,035 B 153,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 565 590 565 585 20 61,501,500 35,718,707,000 4,522 136.047 585 T/J 2,180,900 580 B 29,900 51 BKSL Sentul City Tbk. 50 50 50 50 0 852,800 42,640,000 23 3.455 50 T/J 371,543,600 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 126 133 119 126 0 830,300 104,199,100 323 289.123 126 T/J 11,800 121 B 21,100 53 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 140,955,400 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,860 J 100 3,120 B 400 55 BMAS Bank Maspion Indonesia Tbk. 286 276 274 276 -10 2,700 741,000 5 86.250 284 J 100 276 T/B 9,700 56 BMTR Global Mediacom Tbk. 220 222 216 216 -4 69,624,700 15,128,149,000 3,034 175.810 218 J 1,705,300 216 T/B 436,300 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 10,200 510,000 3 0.172 50 T/J 94,985,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 755 765 745 750 -5 2,198,700 1,654,171,000 441 5.538 755 J 59,800 750 T/B 255,200 59 BNII Bank Maybank Indonesia Tbk. 222 234 222 226 4 10,792,000 2,460,463,000 782 2.693 226 T/J 62,500 224 B 839,000 60 BNLI Bank Permata Tbk. 2,410 2,430 2,250 2,250 -160 4,837,700 11,040,923,000 2,431 24.498 2,260 J 23,100 2,250 T/B 194,000 61 BOGA Bintang Oto Global Tbk. 1,390 1,390 1,375 1,390 0 105,416,000 145,950,460,500 4,709 1,349.515 1,390 T/J 254,100 1,385 B 7,600 62 BOLT Garuda Metalindo Tbk. 530 660 496 505 -25 3,100 1,982,100 14 91.818 650 J 100 510 B 2,400 63 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 23,800 1,150 B 42,300 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. 5,900 0 0 5,900 0 0 0 0 229.621 5,900 J 600 5,500 B 100 66 BRIS Bank BRIsyariah Tbk. 1,395 1,395 1,300 1,300 -95 34,901,100 45,371,557,000 7,623 254.902 1,300 T/J 122,538,800 0 B 0 67 BRMS Bumi Resources Minerals Tbk. 51 52 50 51 0 137,059,600 6,926,402,400 367 8.031 52 J 30,541,500 51 T/B 20,121,000 68 BSDE Bumi Serpong Damai Tbk. 835 870 825 845 10 64,960,100 55,409,272,500 4,628 165.522 850 J 2,200,200 845 T/B 253,000 69 BSIM Bank Sinarmas Tbk. 476 480 468 478 2 49,300 23,095,400 13 326.015 478 T/J 49,000 472 B 200 70 BSSR Baramulti Suksessarana Tbk. 1,410 1,410 1,360 1,360 -50 17,200 23,444,000 23 69.744 1,405 J 100 1,365 B 9,700 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 2,000 100,000 1 383.083 50 T/J 8,310,500 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. 2,240 2,240 2,200 2,240 0 18,200 40,380,000 42 433.636 2,240 T/J 3,000 2,220 B 8,500 75 BTPS Bank BTPN Syariah Tbk. 3,830 4,050 3,850 4,050 220 22,677,900 89,525,709,000 5,216 415.385 4,050 T/J 1,335,900 3,980 B 100 76 BUKK Bukaka Teknik Utama Tbk. 720 720 710 710 -10 3,800 2,701,000 7 120.339 715 J 14,700 710 T/B 7,000 77 BULL Buana Lintas Lautan Tbk. 332 338 330 332 0 134,183,900 44,604,704,600 3,137 32.466 334 J 1,953,200 332 T/B 2,764,800 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 1,020,300 51,015,000 55 2.902 50 T/J 65,419,700 0 B 0 79 BWPT Eagle High Plantations Tbk. 94 95 93 95 1 12,988,200 1,225,414,400 375 20.777 95 T/J 3,787,300 94 B 3,791,500 80 BYAN Bayan Resources Tbk. 12,500 0 0 12,500 0 0 0 0 215.517 12,500 J 10,200 12,000 B 100 81 CAMP Campina Ice Cream Industry Tbk. 270 270 262 262 -8 1,033,100 273,297,400 256 79.394 262 T/J 306,800 260 B 103,300 82 CARE Metro Healthcare Indonesia Tbk. 344 346 338 342 -2 163,311,200 55,820,605,400 1,821 332.039 342 T/J 350,900 340 B 55,100 83 CASA Capital Financial Indonesia Tbk. 386 386 384 384 -2 20,400 7,866,200 15 701.536 386 J 15,100 384 T/B 17,300 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,685 1,720 1,655 1,710 25 13,800 22,982,000 33 353.306 1,710 T/J 10,400 1,675 B 700 85 CENT Centratama Telekomunikasi Indonesia Tbk. 127 131 125 130 3 3,149,900 403,216,600 222 832.000 130 T/J 282,400 129 B 100,000 86 CITA Cita Mineral Investindo Tbk. 2,380 2,390 2,380 2,380 0 2,000 4,763,000 7 8,636.331 2,380 T/J 28,000 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 7,600 0 B 0 88 CLEO Sariguna Primatirta Tbk. 468 472 464 466 -2 4,768,200 2,225,993,600 525 2,026.087 466 T/J 99,400 464 B 158,600 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,060 1,070 1,035 1,035 -25 71,800 74,524,000 34 99.037 1,035 T/J 10,900 1,030 B 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 5,000 1 45.455 50 T/J 401,974,600 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 316 310 310 310 -6 900 279,000 3 156.435 316 J 700 310 T/B 4,600 93 CTBN Citra Tubindo Tbk. 2,730 2,600 2,600 2,600 -130 200 520,000 1 2,173.005 0 J 0 2,610 B 1,400 94 CTRA Ciputra Development Tbk. 795 830 790 830 35 40,250,000 32,964,181,500 4,279 185.832 835 J 1,681,000 825 B 18,500 95 DAYA Duta Intidaya Tbk. 575 565 565 565 -10 100 56,500 1 315.466 545 J 100 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,640 1,640 1,625 1,635 -5 16,200 26,444,000 20 3,281.683 1,640 J 700 1,630 B 1,500 97 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 280,388,200 0 B 0 98 DILD Intiland Development Tbk. 155 167 154 158 3 73,461,200 11,900,836,400 2,908 27.533 158 T/J 1,409,300 157 B 527,200 99 DIVA Distribusi Voucher Nusantara Tbk. 2,300 2,350 2,150 2,270 -30 26,600 59,789,000 113 76.949 2,270 T/J 28,500 2,190 B 1,600 100 DLTA Delta Djakarta Tbk. 4,040 4,050 3,990 4,040 0 5,400 21,710,000 21 24,149.680 4,050 J 200 4,040 T/B 300 101 DMAS Puradelta Lestari Tbk. 232 236 220 220 -12 118,965,700 26,739,554,200 3,945 104.762 224 J 9,400 220 T/B 37,793,900 102 DMMX Digital Mediatama Maxima Tbk. 194 195 181 188 -6 14,930,100 2,816,304,300 1,381 81.739 188 T/J 84,500 187 B 220,000 103 DMND Diamond Food Indonesia Tbk. 900 905 900 905 5 14,900 13,442,500 12 98.907 905 T/J 21,700 900 B 2,900 104 DNAR Bank Oke Indonesia Tbk. 230 248 222 222 -8 78,800 18,227,200 62 201.818 230 J 200 222 T/B 596,400 105 DNET Indoritel Makmur Internasional Tbk. 3,230 3,230 3,200 3,230 0 2,900 9,357,000 7 2,837.340 3,230 T/J 2,000 3,200 B 1,000 106 DOID Delta Dunia Makmur Tbk. 244 248 240 246 2 26,440,800 6,435,224,800 1,170 333.045 246 T/J 1,267,500 244 B 892,000 107 DSNG Dharma Satya Nusantara Tbk. 494 498 484 486 -8 6,197,800 3,055,222,600 578 131.351 486 T/J 330,500 484 B 53,700 108 DSSA Dian Swastatika Sentosa Tbk 15,000 15,100 14,750 15,025 25 300 4,487,500 3 1,001.667 15,050 J 500 14,075 B 100 109 DUTI Duta Pertiwi Tbk 3,550 3,560 3,500 3,500 -50 300 1,060,000 3 352.006 3,540 J 1,000 3,320 B 100 110 DVLA Darya-Varia Laboratoria Tbk. 2,670 2,710 2,650 2,660 -10 10,000 26,920,000 17 979.124 2,660 T/J 200 2,640 B 200 111 DWGL Dwi Guna Laksana Tbk. 197 197 197 197 0 100 19,700 1 131.333 197 T/J 11,200 190 B 200 112 ELSA Elnusa Tbk. 214 216 210 212 -2 7,822,500 1,663,952,400 697 53.000 214 J 321,700 212 T/B 1,528,100 113 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. 8,000 8,000 7,900 8,000 0 10,000 79,925,000 6 1,111.111 7,700 J 2,000 7,500 B 100 115 EPMT Enseval Putera Megatrading Tbk. 1,895 1,895 1,855 1,880 -15 8,000 14,980,500 14 1,315.338 1,880 T/J 1,500 1,860 B 5,100 116 ERAA Erajaya Swasembada Tbk. 1,680 1,700 1,650 1,650 -30 9,895,500 16,423,511,500 1,791 165.000 1,660 J 700 1,650 T/B 1,888,900 117 ESSA Surya Esa Perkasa Tbk. 146 146 140 143 -3 1,881,500 269,361,000 238 266.240 143 T/J 72,800 142 B 425,800 118 EXCL XL Axiata Tbk. 2,050 2,110 2,040 2,110 60 15,297,300 31,925,887,000 2,622 107.084 2,120 J 109,200 2,110 T/B 190,800 119 FAST Fast Food Indonesia Tbk. 935 940 930 935 0 20,000 18,709,500 17 2,940.899 940 J 8,500 935 T/B 1,000 120 FASW Fajar Surya Wisesa Tbk. 6,500 0 0 6,500 0 0 0 0 1,489.596 6,500 J 200 6,100 B 500 121 FILM MD Pictures Tbk. 206 210 196 202 -4 2,591,400 528,022,400 446 96.190 204 J 307,700 202 T/B 638,700 122 FISH FKS Multi Agro Tbk. 2,650 2,700 2,700 2,700 50 100 270,000 1 2,160.000 2,710 J 100 2,580 B 500 123 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 436 J 200 354 B 700 124 FREN Smartfren Telecom Tbk. 79 79 74 75 -4 418,378,900 31,687,478,300 7,879 4.167 76 J 14,970,100 75 T/B 6,016,300 125 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. 336 338 336 338 2 200 67,400 2 40.238 342 J 900 338 T/B 100 127 GIAA Garuda Indonesia (Persero) Tbk. 242 244 240 242 0 5,841,300 1,415,462,000 734 32.531 242 T/J 352,400 240 B 2,564,600 128 GJTL Gajah Tunggal Tbk. 456 460 452 456 0 1,168,300 532,084,800 350 89.524 456 T/J 63,400 454 B 7,400 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 80 78 80 1 1,136,900 89,924,200 104 20.000 80 T/J 297,000 79 B 3,490,700 130 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. 1,235 1,250 1,230 1,230 -5 189,600 235,496,500 117 95.720 1,235 J 1,200 1,230 T/B 14,000 132 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 82.698 144 J 3,300 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,170 3,300 3,160 3,160 -10 100,500 319,968,000 129 85.405 3,200 J 250,300 3,160 T/B 206,800 135 HERO Hero Supermarket Tbk. 810 835 805 820 10 2,000 1,641,500 8 1,711.614 820 T/J 100 815 B 1,100 136 HEXA Hexindo Adiperkasa Tbk. 3,080 3,120 3,050 3,080 0 137,700 424,758,000 234 942.876 3,080 T/J 1,000 3,070 B 9,000 137 HITS Humpuss Intermoda Transportasi Tbk. 488 488 468 470 -18 6,700 3,156,000 10 723.077 468 J 1,000 454 B 900 138 HOKI Buyung Poetra Sembada Tbk. 845 855 840 850 5 8,597,000 7,263,703,500 523 274.194 850 T/J 800 845 B 209,600 139 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 140 HRTA Hartadinata Abadi Tbk. 190 196 189 191 1 1,900,100 361,289,600 218 63.667 191 T/J 6,800 190 B 79,800 141 HRUM Harum Energy Tbk. 1,950 2,040 1,925 2,000 50 13,667,000 27,288,857,500 2,558 38.462 2,010 J 131,600 2,000 T/B 175,400 142 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,550 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 119 119 116 119 0 122,200 14,400,600 29 113.333 119 T/J 45,100 117 B 19,500 144 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. 695 700 685 690 -5 3,426,200 2,372,887,500 455 97.115 695 J 162,400 690 T/B 11,700 146 IMJS Indomobil Multi Jasa Tbk. 230 232 226 226 -4 5,054,400 1,153,335,400 353 45.200 230 J 59,000 226 T/B 340,100 147 IMPC Impack Pratama Industri Tbk. 1,230 1,245 1,230 1,245 15 756,500 936,149,000 105 327.632 1,250 J 73,200 1,245 T/B 800 148 INAF Indofarma Tbk. 3,340 3,360 3,230 3,270 -70 3,344,300 11,003,069,000 2,010 1,308.000 3,280 J 96,300 3,270 T/B 32,600 149 INCO Vale Indonesia Tbk. 4,280 4,280 4,200 4,210 -70 10,741,600 45,502,039,000 5,050 1,718.367 4,210 T/J 549,800 4,200 B 1,113,400 150 INDR Indo-Rama Synthetics Tbk. 2,260 2,290 2,270 2,290 30 300 684,000 3 308.422 2,280 J 10,200 2,180 B 100 151 INDS Indospring Tbk. 1,975 2,040 1,905 2,040 65 2,500 4,879,000 16 191.250 2,010 J 500 1,915 B 200 152 INDY Indika Energy Tbk. 995 995 945 945 -50 34,239,900 32,872,526,000 2,533 32.034 960 J 6,000 945 T/B 5,356,500 153 INKP Indah Kiat Pulp & Paper Tbk. 9,475 9,550 9,125 9,350 -125 15,349,000 143,275,695,000 7,492 481.792 9,350 T/J 401,200 9,325 B 3,400 154 INPP Indonesian Paradise Property Tbk. 690 0 0 690 0 0 0 0 657.143 680 J 200 655 B 200 155 INPS Indah Prakasa Sentosa Tbk. 1,470 1,475 1,460 1,465 -5 728,800 1,067,030,500 289 530.797 1,465 T/J 2,900 1,425 B 7,200 156 INRU Toba Pulp Lestari Tbk. 995 990 990 990 -5 200 198,000 2 10.051 990 T/J 300 945 B 44,400 157 INTP Indocement Tunggal Prakarsa Tbk. 12,125 12,475 12,000 12,450 325 7,650,700 94,581,030,000 3,740 498.000 12,450 T/J 75,900 12,400 B 5,700 158 IPCM Jasa Armada Indonesia Tbk. 224 226 218 226 2 5,200 1,148,000 12 59.474 224 J 100 220 B 6,400 159 IPTV MNC Vision Networks Tbk. 288 290 284 288 0 11,037,600 3,187,989,000 446 120.000 290 J 541,000 288 T/B 600 160 ISAT Indosat Tbk. 2,050 2,060 2,020 2,040 -10 858,900 1,752,137,000 643 145.714 2,050 J 169,300 2,040 T/B 150,200 161 ITMG Indo Tambangraya Megah Tbk. 8,225 8,275 8,050 8,050 -175 7,631,900 61,718,607,500 3,941 57.500 8,075 J 500 8,050 T/B 305,200 162 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,000 J 1,000 0 B 0 163 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. 428 430 430 430 2 5,000 2,150,000 2 243.916 460 J 16,400 430 T/B 5,000 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 100 34,000 1 281.417 338 J 121,200 320 B 2,500 166 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,135 1,100 1,100 -40 43,651,400 48,320,351,500 3,936 300.711 1,105 J 7,100 1,100 T/B 3,082,500 167 JRPT Jaya Real Property Tbk. 424 424 418 420 -4 614,200 258,055,000 208 403.846 420 T/J 109,700 418 B 365,800 168 JSMR Jasa Marga (Persero) Tbk. 3,680 3,690 3,620 3,640 -40 4,012,600 14,672,016,000 1,589 214.648 3,640 T/J 105,300 3,630 B 48,000 169 JSPT Jakarta Setiabudi Internasional Tbk. 920 0 0 920 0 0 0 0 198.139 1,135 J 200 870 B 600 170 JTPE Jasuindo Tiga Perkasa Tbk. 890 890 880 880 -10 1,712,400 1,516,041,500 38 1,955.556 885 J 57,700 880 T/B 149,800 171 KAEF Kimia Farma Tbk. 3,360 3,370 3,220 3,260 -100 12,129,500 39,887,803,000 5,887 3,260.000 3,270 J 35,800 3,260 T/B 813,900 172 KBAG Karya Bersama Anugerah Tbk. 61 60 57 58 -3 333,356,800 19,359,806,900 4,436 58.000 59 J 8,770,400 58 T/B 11,317,600 173 KBLI KMI Wire & Cable Tbk. 312 314 308 310 -2 1,245,800 385,610,000 150 37.668 310 T/J 76,300 308 B 34,500 174 KEEN Kencana Energi Lestari Tbk. 298 306 296 306 8 1,967,900 589,278,000 99 77.273 306 T/J 142,500 300 B 2,500 175 KEJU Mulia Boga Raya Tbk. 1,135 1,160 1,130 1,140 5 248,200 282,755,500 164 152.000 1,145 J 1,500 1,140 T/B 500 176 KIJA Kawasan Industri Jababeka Tbk. 212 214 206 206 -6 56,937,300 12,063,114,600 2,183 7.147 208 J 264,700 206 T/B 1,706,700 177 KINO Kino Indonesia Tbk. 2,980 3,050 2,930 2,930 -50 94,800 279,280,000 122 77.105 2,960 J 700 2,930 T/B 14,400 178 KMTR Kirana Megatara Tbk. 328 328 328 328 0 14,600 4,788,800 8 71.616 330 J 15,300 320 B 8,600 179 KOTA DMS Propertindo Tbk. 320 304 298 298 -22 72,400 21,579,400 32 149.000 298 T/J 327,000 0 B 0 180 KPIG MNC Land Tbk. 105 106 103 105 0 1,254,500 130,625,100 94 225.938 105 T/J 351,200 104 B 562,100 181 KRAS Krakatau Steel (Persero) Tbk. 374 376 366 370 -4 21,487,000 7,976,063,000 1,780 45.999 372 J 887,700 370 T/B 201,100 182 KREN Kresna Graha Investama Tbk. 101 102 98 99 -2 8,766,900 872,190,800 657 1,029.963 100 J 126,900 99 T/B 598,500 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 0 0 5,700 0 0 0 0 94.215 5,600 J 1,100 0 B 0 184 LINK Link Net Tbk. 2,070 2,140 2,070 2,100 30 7,732,000 16,268,612,000 2,002 131.250 2,100 T/J 25,500 2,090 B 12,700 185 LPCK Lippo Cikarang Tbk 800 835 790 800 0 4,479,400 3,647,568,000 1,102 90.197 820 J 22,500 800 T/B 313,300 186 LPKR Lippo Karawaci Tbk. 130 141 128 139 9 239,423,900 32,908,407,600 5,042 44.885 139 T/J 3,207,500 138 B 4,913,000 187 LPPF Matahari Department Store Tbk. 1,010 1,030 1,005 1,010 0 12,040,500 12,237,694,500 1,711 22.886 1,010 T/J 1,598,100 1,005 B 528,300 188 LSIP PP London Sumatra Indonesia Tbk. 945 955 920 920 -25 17,393,200 16,272,712,500 2,012 237.419 925 J 2,500 920 T/B 8,064,300 189 MAIN Malindo Feedmill Tbk. 560 565 545 555 -5 1,132,900 626,533,500 268 315.341 555 T/J 7,300 550 B 338,400 190 MAPA Map Aktif Adiperkasa Tbk. 2,120 2,110 2,060 2,100 -20 2,964,700 6,217,416,000 359 100.000 2,100 T/J 312,900 2,090 B 500 191 MAPB MAP Boga Adiperkasa Tbk. 1,210 0 0 1,210 0 0 0 0 72.024 0 J 0 1,215 B 600 192 MAPI Mitra Adiperkasa Tbk. 645 645 630 635 -10 6,328,100 4,029,364,000 803 1,019.016 635 T/J 1,800 630 B 251,000 193 MARK Mark Dynamics Indonesia Tbk. 805 840 800 840 35 3,966,800 3,245,343,500 943 1,680.000 840 T/J 115,200 835 B 57,900 194 MASA Multistrada Arah Sarana Tbk. 580 625 550 550 -30 18,800 11,244,000 23 391.069 590 J 200 550 T/B 7,300 195 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 5,900 5,900 0 1,500 8,850,000 1 2,682.586 5,950 J 2,000 5,800 B 2,200 196 MBAP Mitrabara Adiperdana Tbk. 2,170 2,220 2,160 2,200 30 245,300 538,521,000 169 169.231 2,210 J 5,200 2,200 T/B 165,800 197 MCAS M Cash Integrasi Tbk. 2,290 2,300 2,180 2,240 -50 1,385,400 3,056,035,000 522 161.733 2,240 T/J 136,800 2,230 B 107,300 198 MCOR Bank China Construction Bank Indonesia Tbk. 116 119 116 116 0 1,365,800 160,451,000 143 104.043 117 J 20,000 116 T/B 488,300 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 13,145,900 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,815 1,820 1,795 1,820 5 62,401,900 112,943,248,500 6,168 474.586 1,820 T/J 349,200 1,815 B 200 201 MEDC Medco Energi Internasional Tbk. 374 374 364 370 -4 43,078,900 15,894,241,200 3,115 768.352 372 J 836,200 370 T/B 1,986,000 202 MEGA Bank Mega Tbk. 7,175 7,175 7,175 7,175 0 100 717,500 1 5,230.049 7,150 J 300 0 B 0 203 MERK Merck Tbk. 3,050 3,100 3,040 3,040 -10 9,200 28,067,000 26 8,015.398 3,080 J 500 3,050 B 500 204 META Nusantara Infrastructure Tbk. 106 106 101 104 -2 900,500 92,369,700 65 31.508 104 T/J 17,400 103 B 104,600 205 MFIN Mandala Multifinance Tbk. 1,105 1,105 1,105 1,105 0 20,000 22,100,000 4 1,133.333 1,105 T/J 21,800 1,035 B 100 206 MGRO Mahkota Group Tbk. 780 785 775 785 5 2,193,600 1,705,459,000 364 348.889 785 T/J 74,000 780 B 12,700 207 MIDI Midi Utama Indonesia Tbk. 1,250 1,400 1,400 1,400 150 200 280,000 2 509.091 1,450 J 494,200 1,400 T/B 499,800 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,670 2,720 2,620 2,650 -20 27,828,500 74,793,078,000 2,615 156.022 2,660 J 29,500 2,650 T/B 2,500 209 MKPI Metropolitan Kentjana Tbk. 23,500 23,450 23,450 23,450 -50 100 2,345,000 1 1,116.667 23,450 T/J 500 23,200 B 100 210 MLBI Multi Bintang Indonesia Tbk. 9,150 9,075 9,000 9,050 -100 19,500 176,112,500 21 57,643.312 9,225 J 1,000 9,000 B 7,700 211 MLPT Multipolar Technology Tbk. 580 595 580 590 10 26,400 15,443,000 30 122.917 590 T/J 19,400 585 B 8,800 212 MMLP Mega Manunggal Property Tbk. 272 284 268 272 0 28,616,500 7,928,449,200 1,853 46.496 272 T/J 71,400 270 B 1,321,300 213 MNCN Media Nusantara Citra Tbk. 780 785 765 770 -10 34,454,000 26,638,128,500 3,241 85.556 775 J 581,400 770 T/B 82,100 214 MOLI Madusari Murni Indah Tbk. 890 850 850 850 -40 32,200 27,370,000 5 146.552 850 T/J 1,469,800 830 B 1,000 215 MPMX Mitra Pinasthika Mustika Tbk. 340 352 338 344 4 29,097,900 9,985,858,200 1,759 22.933 346 J 215,300 344 T/B 9,100 216 MPRO Maha Properti Indonesia Tbk. 890 890 830 830 -60 6,100 5,322,000 8 754.545 890 J 5,600 830 T/B 100 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,670 0 0 4,670 0 0 0 0 423.589 4,650 J 600 0 B 0 218 MSIN MNC Studios International Tbk. 298 298 294 298 0 202,600 60,370,600 36 59.600 298 T/J 543,300 296 B 21,000 219 MSKY MNC Sky Vision Tbk. 770 750 720 750 -20 69,900 51,233,500 35 49.342 750 T/J 14,100 720 B 1,000 220 MTDL Metrodata Electronics Tbk. 1,600 1,600 1,585 1,590 -10 1,415,200 2,250,746,000 330 2,862.389 1,590 T/J 348,700 1,585 B 347,400 221 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 1,300 65,000 3 1.266 50 T/J 630,622,400 0 B 0 222 MTLA Metropolitan Land Tbk. 440 440 440 440 0 7,500 3,300,000 4 184.990 448 J 2,100 430 B 5,000 223 MYOH Samindo Resources Tbk. 1,130 1,135 1,130 1,135 5 30,100 34,163,000 10 135.187 1,135 T/J 291,600 1,120 B 200 224 MYOR Mayora Indah Tbk. 2,400 2,400 2,370 2,400 0 2,836,600 6,758,101,000 855 12,006.003 2,400 T/J 179,700 2,380 B 1,800 225 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. 515 520 498 500 -15 211,069,500 107,918,318,900 4,391 485.437 505 J 10,000 500 T/B 337,300 228 NFCX NFC Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 94.595 1,750 J 2,000 1,630 B 1,400 229 NIKL Pelat Timah Nusantara Tbk. 800 810 780 785 -15 1,257,400 994,718,000 527 241.538 785 T/J 8,300 780 B 112,600 230 NIRO City Retail Developments Tbk. 150 150 147 150 0 141,100 21,164,700 5 142.857 151 J 55,000 140 B 650,000 231 NISP Bank OCBC NISP Tbk. 735 735 725 730 -5 294,500 214,645,000 80 884.591 730 T/J 166,400 725 B 51,700 232 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. 274 280 268 280 6 1,000,700 276,408,600 65 76.530 280 T/J 125,400 278 B 1,200 234 PBID Panca Budi Idaman Tbk. 875 880 855 860 -15 906,400 780,637,000 166 101.176 860 T/J 81,600 855 B 233,700 235 PBRX Pan Brothers Tbk. 222 224 212 220 -2 123,600 26,821,000 41 389.381 220 T/J 13,700 216 B 11,000 236 PBSA Paramita Bangun Sarana Tbk. 650 0 0 650 0 0 0 0 54.167 650 J 2,700 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. 1,060 1,090 1,040 1,060 0 201,741,400 216,154,478,500 10,765 353.333 1,065 J 7,000 1,060 T/B 57,552,800 238 PGUN Pradiksi Gunatama Tbk. 238 230 224 226 -12 33,600 7,628,200 19 196.522 226 T/J 12,200 224 B 21,300 239 PLIN Plaza Indonesia Realty Tbk. 2,490 2,530 2,530 2,530 40 100 253,000 1 1,049.836 2,530 T/J 2,400 2,490 B 500 240 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 6,000 750,000 4 100.000 125 T/J 44,000 118 B 6,000 241 PNBN Bank Pan Indonesia Tbk 795 800 790 795 0 2,945,700 2,336,719,500 205 1,323.676 800 J 678,000 795 T/B 48,200 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 12,500 625,000 16 50.000 50 T/J 12,056,700 0 B 0 243 PNIN Paninvest Tbk. 695 700 685 695 0 347,800 240,534,500 81 739.047 695 T/J 2,000 690 B 11,500 244 PNLF Panin Financial Tbk. 197 199 191 193 -4 24,388,700 4,732,178,100 1,010 208.604 195 J 410,000 193 T/B 1,353,100 245 POLI Pollux Investasi Internasional Tbk. 1,005 1,055 1,005 1,015 10 600 611,000 4 62.080 1,005 J 97,100 990 B 200 246 POLL Pollux Properti Indonesia Tbk. 4,550 4,550 4,240 4,330 -220 44,800 193,485,000 96 704.065 4,330 T/J 1,900 4,260 B 600 247 PORT Nusantara Pelabuhan Handal Tbk. 480 500 448 480 0 2,000 935,000 7 89.720 478 J 2,400 0 B 0 248 POWR Cikarang Listrindo Tbk. 600 605 590 590 -10 2,152,500 1,276,654,500 396 39.333 595 J 10,200 590 T/B 837,500 249 PPRE PP Presisi Tbk. 189 197 184 189 0 29,130,800 5,553,503,400 2,818 43.953 190 J 373,800 189 T/B 856,500 250 PPRO PP Properti Tbk. 50 50 50 50 0 4,076,800 203,840,000 168 108.108 50 T/J 89,531,700 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,850 2,850 2,800 2,800 -50 1,038,200 2,912,769,000 59 43.077 2,840 J 200 2,800 T/B 27,200 252 PRIM Royal Prima Tbk. 248 0 0 248 0 0 0 0 49.600 246 J 12,100 240 B 500 253 PSAB J Resources Asia Pasifik Tbk. 218 222 212 214 -4 13,512,200 2,913,811,800 1,071 694.287 216 J 1,040,400 214 T/B 416,700 254 PSGO Palma Serasih Tbk. 110 109 103 105 -5 178,600 18,758,100 81 100.000 106 J 20,100 103 B 19,000 255 PTBA Bukit Asam Tbk. 2,000 2,000 1,960 1,965 -35 71,860,900 141,577,800,000 10,546 1,708.696 1,970 J 38,400 1,965 T/B 3,874,400 256 PTPP PP (Persero) Tbk. 935 955 925 930 -5 29,872,800 28,027,907,500 3,035 174.812 930 T/J 9,339,300 925 B 577,200 257 PTPW Pratama Widya Tbk. 1,355 1,350 1,315 1,325 -30 1,115,800 1,482,787,000 539 203.846 1,325 T/J 1,800 1,315 B 18,900 258 PTRO Petrosea Tbk. 1,700 1,700 1,680 1,685 -15 105,500 177,910,500 128 1,348.000 1,695 J 36,900 1,685 T/B 43,300 259 PTSN Sat Nusapersada Tbk 210 212 200 208 -2 811,700 169,076,800 158 107.586 210 J 123,000 208 T/B 44,500 260 PWON Pakuwon Jati Tbk. 400 408 392 404 4 146,982,400 59,168,910,800 5,751 1,557.500 406 J 10,337,800 404 T/B 7,127,600 261 PZZA Sarimelati Kencana Tbk. 640 640 610 615 -25 945,800 588,392,500 448 55.909 620 J 1,600 615 T/B 12,100 262 RALS Ramayana Lestari Sentosa Tbk. 560 570 540 540 -20 16,385,900 8,999,434,000 1,354 337.500 555 J 50,000 540 T/B 11,534,200 263 RDTX Roda Vivatex Tbk 5,875 5,900 5,900 5,900 25 900 5,310,000 3 310.822 6,000 J 3,000 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. 446 446 440 442 -4 411,800 182,948,200 134 271.166 442 T/J 200 438 B 1,000 266 RMBA Bentoel Internasional Investama Tbk. 370 374 352 368 -2 14,400 5,155,800 10 2,879.499 368 T/J 138,400 352 B 6,000 267 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,245 1,235 1,235 0 203,200 250,969,500 15 484.314 1,240 J 100 1,235 T/B 104,500 268 SAMF Saraswanti Anugerah Makmur Tbk. 378 378 376 376 -2 1,000 376,400 5 313.333 378 J 3,500 376 T/B 12,400 269 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 200 430,000 1 860.000 2,270 J 22,100 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,250 10,250 10,000 10,250 0 2,300 23,375,000 7 6,612.903 10,250 T/J 3,900 9,925 B 100 271 SCMA Surya Citra Media Tbk. 1,365 1,370 1,300 1,300 -65 15,695,100 20,578,784,000 1,457 588.094 1,340 J 1,000 1,300 T/B 17,703,200 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 795 750 795 -5 200 154,500 2 889.212 790 J 2,200 755 B 100 273 SFAN Surya Fajar Capital Tbk. 1,000 995 985 990 -10 742,500 736,355,500 106 526.596 990 T/J 6,100 985 B 12,700 274 SGRO Sampoerna Agro Tbk. 1,400 1,465 1,400 1,415 15 514,000 729,374,500 77 60.470 1,465 J 6,400 1,415 T/B 46,000 275 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. 575 575 560 570 -5 410,800 232,952,500 101 407.143 570 T/J 85,500 565 B 600 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 810 790 795 10 71,887,600 57,352,444,000 7,335 275.058 795 T/J 4,190,100 790 B 856,700 278 SILO Siloam International Hospitals Tbk. 4,940 4,940 4,860 4,900 -40 415,800 2,039,629,000 64 55.651 4,900 T/J 30,000 4,890 B 700 279 SIMP Salim Ivomas Pratama Tbk. 316 318 314 316 0 2,763,000 873,991,800 408 28.727 318 J 395,200 316 T/B 256,900 280 SIPD Sreeya Sewu Indonesia Tbk. 1,260 1,260 1,175 1,175 -85 2,200 2,593,500 3 1.306 1,200 J 900 1,175 T/B 8,400 281 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,710 J 100 1,320 B 100 282 SLIS Gaya Abadi Sempurna Tbk. 4,800 4,860 4,750 4,750 -50 78,600 377,200,000 73 4,130.435 4,760 J 200 4,750 T/B 1,800 283 SMAR Smart Tbk. 2,860 2,880 2,860 2,880 20 1,900 5,436,000 6 951.563 2,900 J 100 2,880 T/B 500 284 SMBR Semen Baturaja (Persero) Tbk. 505 505 492 496 -9 9,925,900 4,928,313,300 1,799 88.571 498 J 1,023,300 496 T/B 197,400 285 SMCB Solusi Bangun Indonesia Tbk. 1,060 1,085 1,060 1,060 0 16,900 18,133,000 24 1,280.193 1,060 T/J 100 1,055 B 2,000 286 SMRA Summarecon Agung Tbk. 625 655 615 650 25 79,001,200 50,955,144,500 4,324 1,068.025 655 J 2,734,300 650 T/B 55,100 287 SMSM Selamat Sempurna Tbk. 1,335 1,335 1,260 1,260 -75 11,672,100 14,770,179,000 1,072 3,365.475 1,295 J 300 1,260 T/B 237,700 288 SONA Sona Topas Tourism Industry Tbk. 5,825 5,825 5,825 5,825 0 100 582,500 1 564.848 5,775 J 4,900 0 B 0 289 SPTO Surya Pertiwi Tbk. 400 404 398 400 0 341,900 136,890,000 34 34.483 400 T/J 600 398 B 20,200 290 SQMI Wilton Makmur Indonesia Tbk. 172 174 167 171 -1 9,072,500 1,543,387,100 380 97.171 171 T/J 9,800 170 B 1,192,000 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 130 130 130 0 500 65,000 1 138.739 134 J 100 130 T/B 600 292 SRIL Sri Rejeki Isman Tbk. 204 206 202 204 0 8,816,200 1,797,936,000 573 85.000 206 J 2,976,300 204 T/B 365,000 293 SRTG Saratoga Investama Sedaya Tbk. 3,280 3,300 3,270 3,270 -10 718,500 2,355,478,000 251 59.455 3,280 J 32,600 3,270 T/B 3,100 294 SSIA Surya Semesta Internusa Tbk. 470 525 470 505 35 198,697,300 99,752,474,700 11,304 207.179 505 T/J 367,900 500 B 2,222,300 295 SSMS Sawit Sumbermas Sarana Tbk. 800 805 795 800 0 143,800 114,962,000 60 119.403 800 T/J 13,500 795 B 78,800 296 STTP Siantar Top Tbk. 6,925 0 0 6,925 0 0 0 0 4,092.064 7,950 J 100 6,800 B 20,000 297 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 298 SUPR Solusi Tunas Pratama Tbk. 3,850 0 0 3,850 0 0 0 0 118.244 3,850 J 100 0 B 0 299 SURE Super Energy Tbk. 2,910 2,910 2,910 2,910 0 282,200 821,202,000 55 1,877.419 2,910 T/J 200 2,900 B 200 300 TAMU Pelayaran Tamarin Samudra Tbk. 50 51 50 50 0 3,128,500 156,432,200 101 456.830 50 T/J 475,000 0 B 0 301 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 600 30,000 2 47.170 50 T/J 83,679,700 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,450 1,470 1,440 1,470 20 29,553,000 43,105,854,000 4,782 362.963 1,470 T/J 4,373,800 1,460 B 1,002,200 303 TBLA Tunas Baru Lampung Tbk. 750 755 745 755 5 814,100 611,363,000 130 171.923 755 T/J 198,800 750 B 200 304 TCID Mandom Indonesia Tbk. 6,500 6,500 6,500 6,500 0 100 650,000 1 637.555 6,500 T/J 900 6,450 B 100 305 TCPI Transcoal Pacific Tbk. 6,075 6,225 5,875 6,050 -25 8,888,600 54,634,690,000 6,835 4,384.058 6,050 T/J 11,700 6,025 B 130,200 306 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. 434 470 404 470 36 1,700 693,400 4 106.508 470 T/J 1,700 406 B 4,000 308 TGKA Tigaraksa Satria Tbk. 8,500 8,500 8,500 8,500 0 300 2,550,000 2 6,984.962 8,500 T/J 900 8,000 B 100 309 TINS Timah Tbk. 865 875 850 850 -15 36,226,100 31,160,085,500 3,623 434.345 855 J 20,000 850 T/B 232,300 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,425 6,525 6,200 6,300 -125 9,511,200 60,382,932,500 5,151 389.518 6,300 T/J 318,100 6,275 B 85,800 311 TOBA TBS Energi Utama Tbk. 390 392 390 390 0 110,800 43,212,400 6 82.299 390 T/J 82,900 386 B 1,000 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,000 100,000 1 80.475 50 T/J 187,315,600 0 B 0 313 TOTL Total Bangun Persada Tbk. 284 288 282 284 0 554,300 158,326,000 149 102.075 286 J 71,000 284 T/B 7,400 314 TOTO Surya Toto Indonesia Tbk. 208 210 208 208 0 19,000 3,958,200 14 674.733 210 J 1,300 208 T/B 13,100 315 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. 262 278 262 274 12 7,501,100 2,037,070,000 7,507 137.000 276 J 341,500 274 T/B 204,400 317 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. 390 390 390 390 0 27,600 10,764,000 3 232.641 392 J 400 390 T/B 700 319 TSPC Tempo Scan Pacific Tbk. 1,240 1,255 1,240 1,245 5 189,700 237,345,000 71 222.099 1,255 J 11,800 1,245 T/B 18,600 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,295 1,305 1,265 1,295 0 42,300 53,675,000 34 33.636 1,300 J 5,000 1,270 B 1,100 321 TURI Tunas Ridean Tbk. 1,310 1,310 1,310 1,310 0 100,000 131,000,000 6 2,911.111 1,320 J 8,800 1,265 B 153,500 322 UCID Uni-Charm Indonesia Tbk. 1,530 1,580 1,540 1,555 25 864,500 1,353,204,500 335 103.667 1,555 T/J 15,500 1,545 B 1,000 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,680 1,695 1,675 1,680 0 732,700 1,233,272,500 657 3,257.329 1,690 J 5,400 1,680 T/B 26,300 324 UNIC Unggul Indah Cahaya Tbk. 3,950 3,950 3,950 3,950 0 200 790,000 2 146.293 3,990 J 400 3,800 B 500 325 URBN Urban Jakarta Propertindo Tbk. 1,295 1,310 1,295 1,310 15 200 260,500 2 109.167 1,300 J 7,600 0 B 0 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 187 188 178 178 -9 36,770,200 6,672,035,500 1,834 61.379 180 J 1,000 178 T/B 1,890,100 327 WIKA Wijaya Karya (Persero) Tbk. 1,225 1,240 1,180 1,180 -45 14,560,800 17,518,528,500 2,210 303.301 1,210 J 23,500 1,180 T/B 4,316,600 328 WOOD Integra Indocabinet Tbk. 454 462 442 450 -4 26,442,900 11,969,221,000 2,835 173.077 450 T/J 160,500 448 B 404,200 329 WSBP Waskita Beton Precast Tbk. 164 167 158 158 -6 157,929,000 25,439,876,300 3,991 32.245 158 T/J 29,147,800 157 B 2,759,600 330 WSKT Waskita Karya (Persero) Tbk. 770 815 750 765 -5 266,578,500 210,365,800,500 19,934 206.478 765 T/J 1,210,600 760 B 3,847,000 331 WTON Wijaya Karya Beton Tbk. 248 252 240 240 -8 14,692,900 3,589,340,200 1,099 40.678 240 T/J 8,447,100 238 B 368,800 332 ZINC Kapuas Prima Coal Tbk. 124 125 121 122 -2 604,056,600 74,295,012,500 3,496 434.922 122 T/J 4,851,400 121 B 12,048,400 Total 9,836,651,800 4,573,556,771,000 447,931 4,654,795,400 374,199,000 Jakarta, 22 October 2020 Trading Division