List of Securities Quotation: IDX SMC Composite Date: Friday, 23 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. 10,350 10,625 10,400 10,475 125 1,070,200 11,213,395,000 1,025 850.963 10,500 J 10,700 10,475 T/B 4,500 2 ABDA Asuransi Bina Dana Arta Tbk. 6,450 0 0 6,450 0 0 0 0 1,472.539 6,375 J 200 0 B 0 3 ABMM ABM Investama Tbk. 835 835 835 835 0 1,100 918,500 3 22.267 840 J 9,400 785 B 500 4 ACES Ace Hardware Indonesia Tbk. 1,580 1,590 1,570 1,585 5 12,891,400 20,367,401,000 2,724 1,932.927 1,585 T/J 1,006,000 1,580 B 300 5 ADHI Adhi Karya (Persero) Tbk. 575 595 575 590 15 11,333,400 6,642,110,500 1,003 463.352 590 T/J 1,714,900 585 B 59,300 6 ADMF Adira Dinamika Multi Finance Tbk. 7,500 7,600 7,500 7,600 100 19,100 144,415,000 50 326.882 7,600 T/J 20,100 7,550 B 400 7 ADRO Adaro Energy Tbk. 1,160 1,175 1,140 1,145 -15 52,389,600 60,236,910,500 5,797 104.091 1,145 T/J 422,800 1,140 B 2,748,500 8 AGII Aneka Gas Industri Tbk. 650 725 655 670 20 3,466,600 2,410,188,000 578 60.909 680 J 10,100 670 T/B 160,800 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 370 386 346 350 -20 278,534,600 100,725,388,200 17,189 571.821 352 J 56,400 350 T/B 2,693,200 10 AGRS Bank IBK Indonesia Tbk. 164 165 155 163 -1 25,600 4,013,100 22 148.182 163 T/J 200 156 B 2,400 11 AKRA AKR Corporindo Tbk. 2,620 2,660 2,620 2,630 10 12,614,800 33,292,247,000 1,740 2,096.102 2,630 T/J 655,200 2,620 B 229,200 12 AMAG Asuransi Multi Artha Guna Tbk. 197 200 195 198 1 110,600 21,930,400 26 188.571 198 T/J 24,800 196 B 500 13 AMAR Bank Amar Indonesia Tbk. 300 310 300 300 0 28,700 8,620,400 14 172.414 308 J 1,300 300 T/B 44,200 14 AMFG Asahimas Flat Glass Tbk. 2,380 2,390 2,390 2,390 10 5,900 14,101,000 2 97.551 2,550 J 1,100 2,350 B 105,500 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,200 2,260 2,190 2,190 -10 689,500 1,545,409,000 435 115.263 2,200 J 200 2,190 T/B 9,400 16 AMRT Sumber Alfaria Trijaya Tbk. 675 680 670 675 0 53,500 36,126,000 63 1,722.422 675 T/J 116,900 670 B 14,400 17 ANJT Austindo Nusantara Jaya Tbk. 560 560 525 525 -35 1,500 801,500 4 43.750 540 J 900 525 T/B 5,700 18 ANTM Aneka Tambang Tbk. 1,085 1,120 1,060 1,085 0 392,722,300 427,974,831,000 21,110 715.369 1,090 J 5,533,200 1,085 T/B 25,116,400 19 APIC Pacific Strategic Financial Tbk. 895 905 890 905 10 15,427,600 13,807,538,500 2,035 962.602 905 T/J 460,800 900 B 26,000 20 APLN Agung Podomoro Land Tbk. 114 117 110 110 -4 107,241,100 12,181,709,500 3,255 30.137 111 J 1,166,500 110 T/B 10,666,200 21 ARII Atlas Resources Tbk. 446 0 0 446 0 0 0 0 29.733 446 J 40,200 416 B 200 22 ARNA Arwana Citramulia Tbk. 494 500 486 500 6 3,390,200 1,666,449,600 168 3,398.355 500 T/J 415,600 498 B 3,000 23 ARTO Bank Jago Tbk. 2,670 2,720 2,690 2,700 30 234,100 631,849,000 52 13,607.499 2,700 T/J 6,900 2,690 B 70,500 24 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,055 1,055 1,055 0 8,100 8,545,500 13 1,953.704 1,060 J 1,900 1,055 T/B 500 25 ASRI Alam Sutera Realty Tbk. 151 157 146 149 -2 662,111,800 99,942,545,400 18,713 141.905 149 T/J 10,971,300 148 B 825,300 26 ASSA Adi Sarana Armada Tbk. 492 500 486 490 -2 7,863,000 3,884,806,400 557 125.641 490 T/J 37,900 488 B 220,300 27 ATIC Anabatic Technologies Tbk. 625 675 585 585 -40 13,200 8,110,500 8 83.571 615 J 200 585 T/B 10,100 28 AUTO Astra Otoparts Tbk. 870 885 855 870 0 779,500 674,840,500 222 786.832 870 T/J 69,700 865 B 8,600 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 51,700 2,585,000 9 57.388 50 T/J 23,439,000 0 B 0 30 BACA Bank Capital Indonesia Tbk. 396 400 398 398 2 25,200 10,029,800 9 293.435 400 J 9,600 398 T/B 7,600 31 BALI Bali Towerindo Sentra Tbk. 930 930 930 930 0 14,200 13,206,000 4 1,162.500 990 J 5,000 930 T/B 800 32 BBKP Bank Bukopin Tbk. 254 264 250 250 -4 222,733,100 57,122,404,800 9,358 74.966 252 J 1,743,900 250 T/B 20,697,300 33 BBMD Bank Mestika Dharma Tbk. 1,570 1,590 1,590 1,590 20 100 159,000 1 115.217 1,585 J 8,700 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,260 1,490 1,320 1,430 170 326,083,900 464,871,074,500 34,073 186.522 1,435 J 650,600 1,430 T/B 36,493,700 35 BBYB Bank Neo Commerce Tbk. 348 360 332 358 10 18,200 6,364,200 17 364.488 358 T/J 35,500 354 B 300 36 BCAP MNC Kapital Indonesia Tbk. 114 115 113 113 -1 528,500 59,766,200 43 320.458 113 T/J 117,800 112 B 52,000 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. 2,540 2,550 2,470 2,500 -40 2,652,400 6,641,204,000 1,169 1.412 2,500 T/J 100,300 2,490 B 21,100 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 204,000 10,200,000 7 217.306 50 T/J 1,738,623,700 0 B 0 40 BELL Trisula Textile Industries Tbk. 149 151 149 151 2 3,587,000 537,166,100 277 503.333 151 T/J 155,900 150 B 216,400 41 BEST Bekasi Fajar Industrial Estate Tbk. 179 191 179 182 3 433,676,200 80,354,683,300 13,527 107.059 183 J 1,987,300 182 T/B 4,220,100 42 BFIN BFI Finance Indonesia Tbk. 376 380 374 378 2 2,208,400 833,138,800 257 1,937.071 378 T/J 4,000 376 B 112,200 43 BHAT Bhakti Multi Artha Tbk. 590 600 575 575 -15 104,633,900 61,727,031,500 2,481 558.252 585 J 291,300 575 T/B 240,000 44 BHIT MNC Investama Tbk. 50 50 50 50 0 11,700 585,000 10 146.220 50 T/J 95,480,700 0 B 0 45 BINA Bank Ina Perdana Tbk. 710 730 710 730 20 52,900 38,148,000 24 412.439 730 T/J 15,000 720 B 12,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 300 15,000 2 35.714 50 T/J 83,224,200 0 B 0 47 BIRD Blue Bird Tbk. 870 880 855 860 -10 1,375,200 1,186,700,000 229 13.231 865 J 100 860 T/B 11,100 48 BISI BISI International Tbk. 895 900 885 890 -5 81,500 72,431,500 47 445.000 890 T/J 32,100 885 B 16,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,040 1,055 1,035 1,050 10 18,512,300 19,388,772,000 1,940 175.000 1,055 J 398,800 1,050 T/B 1,704,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 585 595 570 570 -15 13,438,600 7,770,054,500 2,735 132.558 575 J 140,500 570 T/B 2,470,300 51 BKSL Sentul City Tbk. 50 50 50 50 0 308,300 15,415,000 11 3.455 50 T/J 381,880,400 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 126 126 122 122 -4 239,100 29,430,300 55 279.945 122 T/J 14,700 121 B 700 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 169,528,200 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,850 J 100 2,910 B 100 55 BMAS Bank Maspion Indonesia Tbk. 276 276 276 276 0 5,400 1,490,400 4 86.250 278 J 100 276 T/B 500 56 BMTR Global Mediacom Tbk. 216 228 216 226 10 149,157,600 33,224,126,600 6,208 183.949 228 J 5,127,000 226 T/B 17,550,700 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 12,700 635,000 5 0.172 50 T/J 102,145,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 750 760 750 755 5 1,147,200 866,475,000 212 5.575 755 T/J 130,600 750 B 312,400 59 BNII Bank Maybank Indonesia Tbk. 226 230 224 224 -2 2,886,400 650,830,200 306 2.669 226 J 610,100 224 T/B 182,800 60 BOGA Bintang Oto Global Tbk. 1,390 1,395 1,365 1,370 -20 126,096,400 173,799,424,000 4,490 1,330.097 1,380 J 118,100 1,370 T/B 8,600 61 BOLT Garuda Metalindo Tbk. 505 630 500 630 125 4,600 2,711,000 12 114.545 0 J 0 630 T/B 1,300 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 22,800 1,150 B 42,800 63 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. 5,900 5,900 5,500 5,500 -400 1,500 8,810,000 5 214.054 5,900 J 200 5,500 T/B 400 65 BRIS Bank BRIsyariah Tbk. 1,300 1,360 1,210 1,210 -90 712,398,000 901,068,671,000 72,442 237.255 1,210 T/J 15,776,300 0 B 0 66 BRMS Bumi Resources Minerals Tbk. 51 53 51 52 1 98,117,100 5,116,612,600 1,145 8.189 52 T/J 1,121,400 51 B 37,514,300 67 BSDE Bumi Serpong Damai Tbk. 845 900 850 895 50 137,406,200 121,424,155,500 8,362 175.317 895 T/J 1,093,600 890 B 318,500 68 BSIM Bank Sinarmas Tbk. 478 490 468 480 2 1,900 901,200 15 327.379 480 T/J 70,600 472 B 300 69 BSSR Baramulti Suksessarana Tbk. 1,360 1,365 1,365 1,365 5 1,400 1,911,000 6 70.000 1,400 J 600 1,360 B 3,900 70 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 71 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 200 10,000 2 383.083 50 T/J 7,586,800 0 B 0 72 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 73 BTPN Bank BTPN Tbk. 2,240 2,290 2,220 2,270 30 50,200 113,446,000 75 439.444 2,270 T/J 5,900 2,260 B 100 74 BTPS Bank BTPN Syariah Tbk. 4,050 4,040 3,820 3,910 -140 9,012,500 35,194,333,000 2,995 401.026 3,910 T/J 994,000 3,900 B 15,800 75 BUKK Bukaka Teknik Utama Tbk. 710 710 700 710 0 14,900 10,554,000 5 120.339 710 T/J 300 700 B 1,900 76 BULL Buana Lintas Lautan Tbk. 332 338 328 330 -2 290,571,900 96,296,910,400 4,064 32.271 332 J 217,800 330 T/B 1,830,200 77 BUMI Bumi Resources Tbk. 50 50 50 50 0 5,893,100 294,655,000 61 2.902 50 T/J 71,269,500 0 B 0 78 BWPT Eagle High Plantations Tbk. 95 97 94 94 -1 35,203,100 3,352,622,600 1,053 20.559 95 J 1,138,700 94 T/B 2,876,800 79 BYAN Bayan Resources Tbk. 12,500 0 0 12,500 0 0 0 0 215.517 12,400 J 5,100 0 B 0 80 CAMP Campina Ice Cream Industry Tbk. 262 268 260 264 2 692,000 181,851,000 218 80.000 264 T/J 12,100 262 B 139,800 81 CARE Metro Healthcare Indonesia Tbk. 342 348 338 342 0 266,495,000 91,776,115,400 3,336 332.039 342 T/J 42,400 340 B 683,200 82 CASA Capital Financial Indonesia Tbk. 384 386 386 386 2 21,100 8,144,600 13 705.190 398 J 100 386 T/B 1,000 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,710 1,720 1,680 1,720 10 9,900 16,865,500 24 355.372 1,725 J 2,300 1,715 B 1,600 84 CENT Centratama Telekomunikasi Indonesia Tbk. 130 131 126 129 -1 1,920,100 244,267,900 137 825.600 129 T/J 41,200 128 B 5,000 85 CITA Cita Mineral Investindo Tbk. 2,380 0 0 2,380 0 0 0 0 8,636.331 2,380 J 20,400 2,280 B 500 86 CLAY Citra Putra Realty Tbk. 1,855 0 0 1,855 0 0 0 0 1,030.556 1,850 J 100 0 B 0 87 CLEO Sariguna Primatirta Tbk. 466 490 466 490 24 15,017,400 7,188,822,200 1,951 2,130.435 492 J 141,500 490 T/B 5,264,200 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,035 1,070 1,020 1,025 -10 71,800 74,684,000 45 98.081 1,035 J 181,900 1,025 T/B 300 89 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 90 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 1,800 90,000 3 45.455 50 T/J 454,050,400 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 310 320 310 320 10 5,000 1,584,800 12 161.482 324 J 12,300 320 T/B 600 92 CTBN Citra Tubindo Tbk. 2,600 2,450 2,450 2,450 -150 200 490,000 1 2,047.639 0 J 0 2,550 B 500 93 CTRA Ciputra Development Tbk. 830 845 815 830 0 46,855,100 38,677,869,500 3,020 185.832 830 T/J 280,500 825 B 314,600 94 DAYA Duta Intidaya Tbk. 565 0 0 565 0 0 0 0 315.466 565 J 2,900 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,635 1,635 1,635 1,635 0 7,500 12,262,500 11 3,281.683 1,635 T/J 500 1,630 B 1,900 96 DEWA Darma Henwa Tbk 50 50 50 50 0 100 5,000 1 16.496 50 T/J 282,759,000 0 B 0 97 DILD Intiland Development Tbk. 158 161 152 156 -2 18,340,100 2,866,599,400 758 27.184 157 J 141,000 156 T/B 191,700 98 DIVA Distribusi Voucher Nusantara Tbk. 2,270 2,350 2,140 2,230 -40 24,700 53,537,000 32 75.593 2,230 T/J 79,400 0 B 0 99 DLTA Delta Djakarta Tbk. 4,040 4,040 4,010 4,010 -30 14,300 57,381,000 21 23,970.351 4,040 J 6,100 4,010 T/B 6,200 100 DMAS Puradelta Lestari Tbk. 220 232 222 226 6 42,613,600 9,650,662,000 1,863 107.619 228 J 2,012,400 226 T/B 378,700 101 DMMX Digital Mediatama Maxima Tbk. 188 188 175 175 -13 15,901,600 2,820,694,700 1,964 76.087 175 T/J 155,400 0 B 0 102 DMND Diamond Food Indonesia Tbk. 905 900 890 900 -5 8,200 7,350,500 16 98.361 900 T/J 3,200 890 B 5,700 103 DNAR Bank Oke Indonesia Tbk. 214 234 208 216 2 25,100 5,413,800 25 203.704 232 J 400 216 T/B 16,400 104 DNET Indoritel Makmur Internasional Tbk. 3,230 3,230 3,230 3,230 0 2,900 9,367,000 4 2,837.340 3,230 T/J 1,600 3,200 B 2,300 105 DOID Delta Dunia Makmur Tbk. 246 250 242 242 -4 13,713,900 3,351,543,200 1,175 327.629 244 J 148,100 242 T/B 189,500 106 DSNG Dharma Satya Nusantara Tbk. 486 496 484 490 4 5,483,100 2,690,395,000 503 132.432 492 J 272,900 490 T/B 6,800 107 DSSA Dian Swastatika Sentosa Tbk 15,025 0 0 15,025 0 0 0 0 1,001.667 15,000 J 800 14,500 B 300 108 DUTI Duta Pertiwi Tbk 3,500 3,550 3,520 3,520 20 1,200 4,247,000 4 354.018 3,530 J 200 3,260 B 100 109 DVLA Darya-Varia Laboratoria Tbk. 2,660 2,680 2,600 2,600 -60 4,300 11,269,000 21 957.038 2,650 J 1,000 2,600 T/B 200 110 DWGL Dwi Guna Laksana Tbk. 197 197 185 196 -1 21,100 3,974,000 26 130.667 196 T/J 400 187 B 500 111 ELSA Elnusa Tbk. 212 216 212 214 2 8,286,800 1,772,360,800 550 53.500 214 T/J 578,800 212 B 5,240,100 112 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 113 EMTK Elang Mahkota Teknologi Tbk. 8,000 7,950 7,550 7,550 -450 26,500 205,860,000 11 1,048.611 7,950 J 1,500 7,550 T/B 3,000 114 EPMT Enseval Putera Megatrading Tbk. 1,880 1,885 1,880 1,880 0 12,800 24,077,500 14 1,315.338 1,885 J 400 1,865 B 100 115 ERAA Erajaya Swasembada Tbk. 1,650 1,745 1,660 1,740 90 15,638,500 26,755,646,500 3,389 174.000 1,745 J 406,200 1,740 T/B 47,800 116 ESSA Surya Esa Perkasa Tbk. 143 150 141 142 -1 3,871,000 563,991,300 527 264.378 143 J 1,500 142 T/B 232,400 117 EXCL XL Axiata Tbk. 2,110 2,140 2,060 2,070 -40 13,956,000 29,093,713,000 3,614 105.054 2,080 J 21,700 2,070 T/B 201,200 118 FAST Fast Food Indonesia Tbk. 935 935 915 925 -10 10,800 10,058,500 18 2,909.445 925 T/J 9,700 915 B 1,000 119 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 500 120 FILM MD Pictures Tbk. 202 210 202 204 2 1,373,200 280,050,800 271 97.143 204 T/J 155,500 202 B 368,600 121 FISH FKS Multi Agro Tbk. 2,700 0 0 2,700 0 0 0 0 2,160.000 2,700 J 200 2,600 B 300 122 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 420 J 200 348 B 3,700 123 FREN Smartfren Telecom Tbk. 75 76 70 73 -2 379,749,800 27,587,572,500 7,354 4.056 73 T/J 22,338,500 72 B 17,830,800 124 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 125 GGRP Gunung Raja Paksi Tbk. 338 338 338 338 0 200 67,600 2 40.238 348 J 100 338 T/B 54,400 126 GIAA Garuda Indonesia (Persero) Tbk. 242 248 242 244 2 12,356,300 3,027,419,600 1,052 32.800 246 J 2,030,300 244 T/B 97,000 127 GJTL Gajah Tunggal Tbk. 456 458 452 452 -4 1,217,100 551,519,600 336 88.739 454 J 10,300 452 T/B 84,800 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 81 79 79 -1 3,629,600 288,157,500 182 19.750 80 J 226,000 79 T/B 210,800 129 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 0 130 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,245 1,230 1,245 15 239,400 295,732,500 105 96.887 1,245 T/J 175,800 1,235 B 1,400 131 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 132 HDFA Radana Bhaskara Finance Tbk. 147 0 0 147 0 0 0 0 82.698 144 J 3,400 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,160 3,180 3,140 3,140 -20 100,000 315,818,000 277 84.865 3,200 J 700 3,140 T/B 12,000 134 HERO Hero Supermarket Tbk. 820 835 800 825 5 6,500 5,260,500 18 1,722.051 825 T/J 200 810 B 500 135 HEXA Hexindo Adiperkasa Tbk. 3,080 3,090 3,060 3,070 -10 89,900 276,327,000 169 939.815 3,080 J 15,600 3,070 T/B 30,000 136 HITS Humpuss Intermoda Transportasi Tbk. 470 468 468 468 -2 3,800 1,778,400 5 720.000 468 T/J 6,500 438 B 1,500 137 HOKI Buyung Poetra Sembada Tbk. 850 890 850 880 30 22,060,800 19,186,753,500 1,370 283.871 880 T/J 1,745,100 875 B 87,300 138 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 139 HRTA Hartadinata Abadi Tbk. 191 191 188 189 -2 1,871,900 353,875,300 235 63.000 189 T/J 31,800 188 B 478,700 140 HRUM Harum Energy Tbk. 2,000 2,140 2,000 2,140 140 14,801,200 30,960,764,000 3,335 41.154 2,150 J 446,300 2,140 T/B 418,200 141 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,550 J 100 0 B 0 142 IFII Indonesia Fibreboard Industry Tbk. 119 119 113 117 -2 287,900 33,367,000 47 111.429 117 T/J 10,500 114 B 26,100 143 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 144 IMAS Indomobil Sukses Internasional Tbk. 690 720 690 695 5 6,377,200 4,494,265,500 823 97.819 700 J 45,100 695 T/B 198,000 145 IMJS Indomobil Multi Jasa Tbk. 226 236 226 234 8 3,982,800 928,336,600 215 46.800 234 T/J 2,002,800 228 B 160,100 146 IMPC Impack Pratama Industri Tbk. 1,245 1,280 1,240 1,275 30 1,285,000 1,620,706,000 202 335.526 1,280 J 57,500 1,275 T/B 8,000 147 INAF Indofarma Tbk. 3,270 3,290 3,230 3,240 -30 1,511,400 4,925,559,000 1,010 1,296.000 3,240 T/J 4,800 3,230 B 201,500 148 INCO Vale Indonesia Tbk. 4,210 4,250 4,210 4,210 0 7,350,400 31,043,108,000 2,418 1,718.367 4,220 J 74,500 4,210 T/B 105,900 149 INDR Indo-Rama Synthetics Tbk. 2,290 2,290 2,280 2,290 0 10,300 23,485,000 5 308.422 2,280 J 5,200 2,150 B 10,100 150 INDS Indospring Tbk. 2,040 1,965 1,920 1,920 -120 7,800 15,134,000 19 180.000 1,960 J 100 1,920 T/B 1,700 151 INDY Indika Energy Tbk. 945 970 935 935 -10 15,359,600 14,540,038,500 2,302 31.695 940 J 54,800 935 T/B 596,900 152 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,375 9,075 9,125 -225 5,126,300 47,022,400,000 2,998 470.198 9,150 J 20,500 9,125 T/B 66,000 153 INPP Indonesian Paradise Property Tbk. 690 720 690 720 30 7,000 4,885,000 9 685.714 725 J 1,500 695 B 200 154 INPS Indah Prakasa Sentosa Tbk. 1,465 1,480 1,460 1,460 -5 501,200 735,912,000 198 528.986 1,455 J 2,000 1,400 B 102,900 155 INRU Toba Pulp Lestari Tbk. 990 940 940 940 -50 1,300 1,222,000 2 9.543 940 T/J 1,100 925 B 500 156 INTP Indocement Tunggal Prakarsa Tbk. 12,450 12,500 12,150 12,400 -50 2,499,000 30,986,245,000 2,421 496.000 12,425 J 94,900 12,400 T/B 500 157 IPCM Jasa Armada Indonesia Tbk. 226 226 222 226 0 6,400 1,427,000 14 59.474 226 T/J 120,500 220 B 52,000 158 IPTV MNC Vision Networks Tbk. 288 292 284 290 2 11,885,000 3,423,148,200 1,194 120.833 290 T/J 74,200 288 B 135,700 159 ISAT Indosat Tbk. 2,040 2,070 2,030 2,050 10 971,200 1,987,341,000 912 146.429 2,050 T/J 74,900 2,040 B 268,700 160 ITMG Indo Tambangraya Megah Tbk. 8,050 8,150 8,075 8,075 25 944,900 7,651,500,000 1,072 57.679 8,100 J 3,200 8,075 T/B 60,500 161 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,200 J 100 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. 430 0 0 430 0 0 0 0 243.916 442 J 2,000 428 B 6,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 100,000 34,000,000 1 281.417 340 T/J 943,100 338 B 15,800 165 JPFA Japfa Comfeed Indonesia Tbk. 1,100 1,115 1,095 1,095 -5 8,693,900 9,576,562,000 1,945 299.344 1,095 T/J 789,900 1,090 B 1,019,200 166 JRPT Jaya Real Property Tbk. 420 432 416 424 4 765,200 323,094,000 179 407.692 424 T/J 146,900 422 B 434,400 167 JSMR Jasa Marga (Persero) Tbk. 3,640 3,680 3,630 3,670 30 4,925,300 18,029,061,000 1,308 216.417 3,680 J 77,600 3,670 T/B 36,400 168 JSPT Jakarta Setiabudi Internasional Tbk. 920 1,135 1,135 1,135 215 100 113,500 1 244.443 1,135 T/J 1,000 0 B 0 169 JTPE Jasuindo Tiga Perkasa Tbk. 880 880 880 880 0 121,600 107,008,000 5 1,955.556 885 J 21,800 880 T/B 148,700 170 KAEF Kimia Farma Tbk. 3,260 3,300 3,210 3,220 -40 7,920,500 25,661,410,000 3,551 3,220.000 3,220 T/J 94,300 3,210 B 465,900 171 KBAG Karya Bersama Anugerah Tbk. 58 63 57 62 4 461,750,200 27,916,958,100 7,584 62.000 62 T/J 4,212,000 61 B 21,321,400 172 KBLI KMI Wire & Cable Tbk. 310 312 306 308 -2 780,500 241,018,800 129 37.425 310 J 100 308 T/B 4,300 173 KEEN Kencana Energi Lestari Tbk. 306 306 298 302 -4 1,936,300 584,208,000 78 76.263 302 T/J 28,500 300 B 10,000 174 KEJU Mulia Boga Raya Tbk. 1,140 1,160 1,135 1,150 10 173,200 198,285,500 99 153.333 1,155 J 6,500 1,150 T/B 6,100 175 KIJA Kawasan Industri Jababeka Tbk. 206 210 204 206 0 15,420,600 3,188,838,000 1,087 7.147 208 J 333,600 206 T/B 2,300,800 176 KINO Kino Indonesia Tbk. 2,930 3,050 2,930 2,960 30 52,800 156,510,000 39 77.895 2,960 T/J 17,500 2,950 B 2,400 177 KMTR Kirana Megatara Tbk. 328 336 322 330 2 18,500 6,142,400 21 72.052 334 J 19,800 330 T/B 400 178 KOTA DMS Propertindo Tbk. 298 294 278 278 -20 15,500 4,397,000 17 139.000 278 T/J 228,300 0 B 0 179 KPIG MNC Land Tbk. 105 106 104 104 -1 476,400 49,562,300 35 223.786 104 T/J 540,000 103 B 480,200 180 KRAS Krakatau Steel (Persero) Tbk. 370 378 370 370 0 19,888,900 7,427,762,600 1,914 45.999 372 J 186,300 370 T/B 2,698,100 181 KREN Kresna Graha Investama Tbk. 99 100 93 93 -6 37,889,500 3,555,872,900 1,745 967.541 93 T/J 15,647,400 0 B 0 182 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 0 0 5,700 0 0 0 0 94.215 5,600 J 300 0 B 0 183 LINK Link Net Tbk. 2,100 2,130 2,080 2,080 -20 3,550,200 7,443,554,000 1,020 130.000 2,080 T/J 33,700 2,070 B 901,800 184 LPCK Lippo Cikarang Tbk 800 835 800 800 0 2,807,900 2,279,673,500 465 90.197 810 J 15,000 800 T/B 12,800 185 LPKR Lippo Karawaci Tbk. 139 144 133 134 -5 113,717,600 15,643,116,600 3,683 43.271 134 T/J 269,600 133 B 3,895,100 186 LPPF Matahari Department Store Tbk. 1,010 1,010 955 985 -25 18,988,200 18,530,995,000 3,682 22.320 985 T/J 7,100 980 B 83,100 187 LSIP PP London Sumatra Indonesia Tbk. 920 950 920 935 15 9,617,900 9,034,445,500 1,136 241.290 940 J 1,062,100 935 T/B 527,200 188 MAIN Malindo Feedmill Tbk. 555 560 545 555 0 984,300 542,359,000 256 315.341 555 T/J 190,100 550 B 29,900 189 MAPA Map Aktif Adiperkasa Tbk. 2,100 2,110 2,070 2,080 -20 361,200 748,438,000 104 99.048 2,090 J 4,900 2,070 B 73,900 190 MAPB MAP Boga Adiperkasa Tbk. 1,210 1,220 1,220 1,220 10 400 488,000 3 72.619 1,390 J 2,600 1,225 B 200 191 MAPI Mitra Adiperkasa Tbk. 635 640 625 635 0 11,913,700 7,530,266,000 906 1,019.016 640 J 157,700 635 T/B 1,855,500 192 MARK Mark Dynamics Indonesia Tbk. 840 870 840 860 20 3,851,700 3,297,561,500 934 1,720.000 860 T/J 15,900 855 B 66,200 193 MASA Multistrada Arah Sarana Tbk. 550 590 560 560 10 1,800 1,041,500 7 398.180 570 J 1,000 560 T/B 19,900 194 MAYA Bank Mayapada Internasional Tbk. 5,900 6,100 5,900 6,100 200 2,800 16,840,000 6 2,773.522 6,200 J 2,000 6,000 B 100 195 MBAP Mitrabara Adiperdana Tbk. 2,200 2,230 2,210 2,220 20 122,200 271,569,000 153 170.769 2,230 J 9,600 2,220 T/B 377,100 196 MCAS M Cash Integrasi Tbk. 2,240 2,240 2,090 2,090 -150 828,100 1,749,174,000 637 150.903 2,120 J 38,000 2,090 T/B 135,300 197 MCOR Bank China Construction Bank Indonesia Tbk. 116 118 116 116 0 921,400 107,624,400 113 104.043 117 J 23,600 116 T/B 1,405,100 198 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,340,400 0 B 0 199 MDKA Merdeka Copper Gold Tbk. 1,820 1,900 1,810 1,860 40 142,428,300 263,064,954,000 11,475 485.017 1,860 T/J 2,619,100 1,855 B 1,001,300 200 MEDC Medco Energi Internasional Tbk. 370 388 372 386 16 122,481,600 46,817,744,200 7,514 801.578 386 T/J 4,206,100 384 B 2,025,100 201 MEGA Bank Mega Tbk. 7,175 7,100 7,100 7,100 -75 100 710,000 1 5,175.380 7,100 T/J 2,700 0 B 0 202 MERK Merck Tbk. 3,040 3,190 3,030 3,160 120 24,700 77,224,000 52 8,331.795 3,160 T/J 8,700 3,130 B 100 203 META Nusantara Infrastructure Tbk. 104 107 105 107 3 221,700 23,442,800 19 32.417 107 T/J 56,700 106 B 23,900 204 MFIN Mandala Multifinance Tbk. 1,105 0 0 1,105 0 0 0 0 1,133.333 1,105 J 24,500 1,035 B 20,100 205 MGRO Mahkota Group Tbk. 785 790 780 790 5 2,740,400 2,155,606,500 422 351.111 790 T/J 164,100 785 B 12,500 206 MIDI Midi Utama Indonesia Tbk. 1,400 1,500 1,450 1,500 100 494,400 716,885,000 5 545.455 1,500 T/J 329,900 1,450 B 506,000 207 MIKA Mitra Keluarga Karyasehat Tbk. 2,650 2,710 2,670 2,680 30 29,210,100 78,521,567,000 2,081 157.788 2,690 J 300 2,680 T/B 1,600 208 MKPI Metropolitan Kentjana Tbk. 23,450 0 0 23,450 0 0 0 0 1,116.667 23,450 J 400 23,000 B 100 209 MLBI Multi Bintang Indonesia Tbk. 9,050 9,050 9,000 9,000 -50 5,000 45,010,000 10 57,324.841 9,050 J 300 9,000 T/B 2,500 210 MLPT Multipolar Technology Tbk. 590 590 585 590 0 19,200 11,258,000 15 122.917 595 J 18,400 590 T/B 6,000 211 MMLP Mega Manunggal Property Tbk. 272 276 270 270 -2 6,481,400 1,755,323,800 423 46.154 272 J 76,800 270 T/B 961,900 212 MNCN Media Nusantara Citra Tbk. 770 810 770 805 35 76,038,600 60,351,150,500 4,204 89.444 810 J 3,684,300 805 T/B 105,100 213 MOLI Madusari Murni Indah Tbk. 850 850 845 845 -5 10,100 8,535,000 2 145.690 850 J 999,900 805 B 200 214 MPMX Mitra Pinasthika Mustika Tbk. 344 348 340 344 0 17,513,900 6,025,078,800 1,223 22.933 344 T/J 471,400 342 B 247,100 215 MPRO Maha Properti Indonesia Tbk. 830 900 780 900 70 3,100 2,718,000 10 818.182 910 J 1,600 900 T/B 500 216 MREI Maskapai Reasuransi Indonesia Tbk. 4,670 0 0 4,670 0 0 0 0 423.589 4,650 J 600 4,400 B 100 217 MSIN MNC Studios International Tbk. 298 300 294 298 0 305,400 90,924,800 83 59.600 298 T/J 22,500 296 B 10,000 218 MSKY MNC Sky Vision Tbk. 750 750 700 725 -25 134,600 96,565,000 19 47.697 725 T/J 21,300 705 B 300 219 MTDL Metrodata Electronics Tbk. 1,590 1,605 1,590 1,595 5 175,900 280,105,500 237 2,871.391 1,600 J 9,600 1,590 B 148,300 220 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 643,332,600 0 B 0 221 MTLA Metropolitan Land Tbk. 440 0 0 440 0 0 0 0 184.990 440 J 5,200 410 B 300 222 MYOH Samindo Resources Tbk. 1,135 1,135 1,125 1,135 0 45,400 51,277,000 12 135.187 1,135 T/J 305,500 1,115 B 10,100 223 MYOR Mayora Indah Tbk. 2,400 2,450 2,380 2,430 30 3,882,400 9,426,600,000 1,568 12,156.078 2,430 T/J 879,600 2,420 B 34,800 224 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 225 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 226 NATO Nusantara Properti Internasional Tbk. 500 520 500 505 5 192,704,900 98,227,265,000 3,736 490.291 510 J 83,900 505 T/B 146,900 227 NFCX NFC Indonesia Tbk. 1,750 1,705 1,700 1,700 -50 1,300 2,213,500 6 91.892 1,705 J 1,600 1,695 B 500 228 NIKL Pelat Timah Nusantara Tbk. 785 805 780 780 -5 1,601,800 1,262,132,500 453 240.000 785 J 10,600 780 T/B 498,700 229 NIRO City Retail Developments Tbk. 150 147 147 147 -3 902,100 132,608,700 19 140.000 147 T/J 100,100 145 B 50,000 230 NISP Bank OCBC NISP Tbk. 730 735 730 730 0 19,400 14,258,500 34 884.591 735 J 1,800 730 T/B 16,000 231 NOBU Bank Nationalnobu Tbk. 820 0 0 820 0 0 0 0 218.667 825 J 500 815 B 500 232 PALM Provident Agro Tbk. 280 328 282 310 30 2,390,000 741,930,200 671 84.730 316 J 3,400 310 T/B 276,200 233 PBID Panca Budi Idaman Tbk. 860 860 845 850 -10 932,800 794,680,000 185 100.000 860 J 4,600 845 B 312,600 234 PBRX Pan Brothers Tbk. 220 220 210 218 -2 213,900 45,672,600 53 385.841 218 T/J 900 216 B 100 235 PBSA Paramita Bangun Sarana Tbk. 650 605 605 605 -45 300 181,500 2 50.417 605 T/J 700 0 B 0 236 PGAS Perusahaan Gas Negara Tbk. 1,060 1,075 1,055 1,065 5 64,536,300 68,692,210,500 3,776 355.000 1,070 J 2,223,000 1,065 T/B 12,106,300 237 PGUN Pradiksi Gunatama Tbk. 226 226 226 226 0 104,800 23,684,800 10 196.522 226 T/J 10,700 224 B 500 238 PLIN Plaza Indonesia Realty Tbk. 2,530 2,500 2,500 2,500 -30 200 500,000 2 1,037.387 2,550 J 2,300 2,500 T/B 34,000 239 PMJS Putra Mandiri Jembar Tbk. 125 0 0 125 0 0 0 0 100.000 130 J 55,000 121 B 1,000 240 PNBN Bank Pan Indonesia Tbk 795 805 795 795 0 2,764,700 2,206,468,500 286 1,323.676 795 T/J 15,100 790 B 516,500 241 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 40,400 2,020,000 12 50.000 50 T/J 14,596,800 0 B 0 242 PNIN Paninvest Tbk. 695 700 685 690 -5 297,300 205,549,500 57 733.730 705 J 5,400 690 T/B 4,700 243 PNLF Panin Financial Tbk. 193 196 192 193 0 10,041,700 1,943,985,300 579 208.604 193 T/J 138,300 192 B 399,700 244 POLI Pollux Investasi Internasional Tbk. 1,015 1,040 965 1,025 10 700 708,500 6 62.691 1,005 J 99,500 1,000 B 100 245 POLL Pollux Properti Indonesia Tbk. 4,330 5,400 4,330 5,400 1,070 295,100 1,587,206,000 566 878.049 0 J 0 5,400 T/B 88,200 246 PORT Nusantara Pelabuhan Handal Tbk. 480 480 480 480 0 100 48,000 1 89.720 478 J 3,600 0 B 0 247 POWR Cikarang Listrindo Tbk. 590 600 590 590 0 2,037,600 1,206,311,000 340 39.333 595 J 154,300 590 T/B 433,400 248 PPRE PP Presisi Tbk. 189 192 181 184 -5 14,691,500 2,720,338,500 1,341 42.791 184 T/J 782,300 183 B 30,000 249 PPRO PP Properti Tbk. 50 50 50 50 0 8,511,500 425,575,000 110 108.108 50 T/J 79,597,000 0 B 0 250 PRDA Prodia Widyahusada Tbk. 2,800 2,850 2,790 2,790 -10 8,900 24,902,000 22 42.923 2,800 J 5,000 2,790 T/B 126,700 251 PRIM Royal Prima Tbk. 248 248 240 240 -8 2,400 576,800 4 48.000 240 T/J 2,600 234 B 2,000 252 PSAB J Resources Asia Pasifik Tbk. 214 220 212 216 2 17,966,800 3,892,834,400 1,258 700.775 218 J 297,600 216 T/B 3,619,300 253 PSGO Palma Serasih Tbk. 105 108 98 104 -1 502,700 50,779,800 92 99.048 104 T/J 781,000 101 B 105,000 254 PTBA Bukit Asam Tbk. 1,965 1,980 1,955 1,960 -5 22,850,600 44,895,648,500 6,149 1,704.348 1,965 J 128,900 1,960 T/B 3,805,100 255 PTPP PP (Persero) Tbk. 930 945 920 920 -10 19,029,600 17,642,285,500 2,063 172.932 925 J 216,100 920 T/B 1,224,700 256 PTPW Pratama Widya Tbk. 1,325 1,350 1,325 1,330 5 912,000 1,220,600,500 492 204.615 1,335 J 3,200 1,330 T/B 4,900 257 PTRO Petrosea Tbk. 1,685 1,700 1,675 1,695 10 136,000 228,943,000 125 1,356.000 1,695 T/J 8,900 1,690 B 13,900 258 PTSN Sat Nusapersada Tbk 208 212 206 208 0 784,900 162,654,600 144 107.586 210 J 86,100 208 T/B 49,200 259 PWON Pakuwon Jati Tbk. 404 424 404 416 12 258,061,700 107,384,926,000 12,457 1,603.763 418 J 5,533,500 416 T/B 5,605,900 260 PZZA Sarimelati Kencana Tbk. 615 630 615 620 5 527,200 327,884,000 222 56.364 625 J 34,800 620 T/B 12,600 261 RALS Ramayana Lestari Sentosa Tbk. 540 570 545 560 20 8,672,400 4,823,698,000 1,130 350.000 560 T/J 137,400 555 B 492,900 262 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 5,900 J 2,100 0 B 0 263 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 264 RISE Jaya Sukses Makmur Sentosa Tbk. 442 442 438 440 -2 402,900 177,459,000 100 269.939 440 T/J 22,900 438 B 200 265 RMBA Bentoel Internasional Investama Tbk. 368 370 348 348 -20 202,100 71,234,200 32 2,723.005 348 T/J 29,800 346 B 100 266 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,235 1,230 1,235 0 19,200 23,707,500 16 484.314 1,240 J 100 1,235 T/B 13,700 267 SAMF Saraswanti Anugerah Makmur Tbk. 376 378 378 378 2 200 75,600 1 315.000 378 T/J 3,300 376 B 19,000 268 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 23,100 2,150 B 200 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,250 0 0 10,250 0 0 0 0 6,612.903 10,200 J 100 10,000 B 100 270 SCMA Surya Citra Media Tbk. 1,300 1,390 1,330 1,375 75 15,220,400 20,728,468,000 1,433 622.023 1,375 T/J 76,500 1,365 B 7,700 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 825 795 795 0 4,000 3,240,000 3 889.212 795 T/J 1,900 765 B 1,500 272 SFAN Surya Fajar Capital Tbk. 990 1,015 995 1,010 20 1,034,400 1,038,335,500 185 537.234 1,015 J 9,100 1,005 B 2,900 273 SGRO Sampoerna Agro Tbk. 1,415 1,470 1,420 1,470 55 71,100 103,855,000 61 62.821 1,475 J 5,400 1,470 T/B 186,500 274 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,950 J 500 0 B 0 275 SHIP Sillo Maritime Perdana Tbk. 570 575 560 575 5 342,200 193,792,500 70 410.714 575 T/J 50,700 570 B 5,000 276 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 795 810 785 790 -5 15,195,800 12,035,937,000 4,793 273.328 795 J 1,079,500 790 T/B 377,700 277 SILO Siloam International Hospitals Tbk. 4,900 4,990 4,900 4,990 90 21,100 104,514,000 48 56.673 4,990 T/J 800 4,940 B 100 278 SIMP Salim Ivomas Pratama Tbk. 316 322 314 316 0 5,224,900 1,658,168,600 887 28.727 318 J 614,400 316 T/B 192,600 279 SIPD Sreeya Sewu Indonesia Tbk. 1,175 1,175 1,175 1,175 0 104,200 122,435,000 18 1.306 1,150 J 3,300 1,105 B 50,000 280 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,700 J 100 1,290 B 100 281 SLIS Gaya Abadi Sempurna Tbk. 4,750 4,880 4,720 4,780 30 79,500 380,434,000 85 4,156.522 4,780 T/J 100 4,750 B 200 282 SMAR Smart Tbk. 2,880 2,900 2,880 2,900 20 600 1,738,000 4 958.171 2,920 J 1,000 2,900 T/B 200 283 SMBR Semen Baturaja (Persero) Tbk. 496 525 496 505 9 18,187,800 9,284,602,400 2,438 90.179 510 J 410,700 505 T/B 755,100 284 SMCB Solusi Bangun Indonesia Tbk. 1,060 1,080 1,050 1,060 0 34,200 36,362,500 22 1,280.193 1,060 T/J 800 1,055 B 300 285 SMRA Summarecon Agung Tbk. 650 675 640 655 5 67,519,800 44,622,413,500 5,136 1,076.241 660 J 189,300 655 T/B 3,193,700 286 SMSM Selamat Sempurna Tbk. 1,260 1,400 1,255 1,400 140 4,262,600 5,625,031,500 1,755 3,739.416 1,400 T/J 525,400 1,395 B 12,800 287 SONA Sona Topas Tourism Industry Tbk. 5,825 0 0 5,825 0 0 0 0 564.848 5,775 J 7,700 0 B 0 288 SPTO Surya Pertiwi Tbk. 400 402 400 400 0 34,400 13,773,600 34 34.483 402 J 5,100 400 T/B 22,800 289 SQMI Wilton Makmur Indonesia Tbk. 171 176 167 176 5 18,141,800 3,114,021,100 674 100.013 177 J 524,700 176 T/B 3,796,500 290 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 0 0 130 0 0 0 0 138.739 134 J 20,800 123 B 20,200 291 SRIL Sri Rejeki Isman Tbk. 204 206 202 204 0 6,834,400 1,396,462,600 677 85.000 206 J 4,523,600 204 T/B 267,300 292 SRTG Saratoga Investama Sedaya Tbk. 3,270 3,290 3,270 3,280 10 490,900 1,611,463,000 151 59.636 3,280 T/J 101,500 3,270 B 15,400 293 SSIA Surya Semesta Internusa Tbk. 505 510 494 494 -11 51,735,700 25,820,742,000 3,594 202.667 494 T/J 25,100 492 B 3,050,000 294 SSMS Sawit Sumbermas Sarana Tbk. 800 820 795 800 0 336,500 269,274,000 66 119.403 800 T/J 3,700 795 B 88,400 295 STTP Siantar Top Tbk. 6,925 0 0 6,925 0 0 0 0 4,092.064 7,950 J 100 6,800 B 100 296 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 297 SUPR Solusi Tunas Pratama Tbk. 3,850 0 0 3,850 0 0 0 0 118.244 4,100 J 100 0 B 0 298 SURE Super Energy Tbk. 2,910 0 0 2,910 0 0 0 0 1,877.419 2,910 J 200 2,900 B 200 299 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 23,500 1,175,000 12 456.830 50 T/J 808,500 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 75,258,200 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,470 1,485 1,445 1,480 10 29,476,700 43,143,039,000 2,527 365.432 1,485 J 267,500 1,480 T/B 1,575,400 302 TBLA Tunas Baru Lampung Tbk. 755 760 750 750 -5 743,200 560,109,500 152 170.784 750 T/J 54,900 745 B 77,300 303 TCID Mandom Indonesia Tbk. 6,500 6,575 6,575 6,575 75 200 1,315,000 2 644.911 6,575 T/J 900 6,425 B 300 304 TCPI Transcoal Pacific Tbk. 6,050 6,250 6,025 6,175 125 9,208,400 56,402,202,500 6,623 4,474.638 6,200 J 33,200 6,175 T/B 1,300 305 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 0 J 0 0 B 0 306 TFCO Tifico Fiber Indonesia Tbk. 470 470 440 450 -20 1,100 494,000 6 101.976 480 J 1,400 438 B 6,000 307 TGKA Tigaraksa Satria Tbk. 8,500 0 0 8,500 0 0 0 0 6,984.962 8,500 J 400 8,300 B 100 308 TINS Timah Tbk. 850 875 845 845 -5 23,310,200 19,933,614,000 2,821 431.790 850 J 549,300 845 T/B 2,609,900 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,300 6,375 6,175 6,175 -125 2,564,200 15,941,292,500 1,845 381.790 6,200 J 12,800 6,175 T/B 76,100 310 TOBA TBS Energi Utama Tbk. 390 396 396 396 6 600 237,600 2 83.565 390 J 60,000 382 B 4,800 311 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 200 10,000 2 80.475 50 T/J 189,366,400 0 B 0 312 TOTL Total Bangun Persada Tbk. 284 288 282 284 0 505,500 143,652,000 101 102.075 286 J 40,100 284 T/B 31,600 313 TOTO Surya Toto Indonesia Tbk. 208 210 208 208 0 15,300 3,183,200 16 674.733 210 J 6,000 208 T/B 14,500 314 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 315 TRIN Perintis Triniti Properti Tbk. 274 286 256 276 2 13,168,400 3,584,121,000 9,953 138.000 278 J 33,300 276 T/B 64,700 316 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 317 TRST Trias Sentosa Tbk. 390 390 390 390 0 700 273,000 1 232.641 390 T/J 49,300 388 B 21,700 318 TSPC Tempo Scan Pacific Tbk. 1,245 1,270 1,245 1,265 20 259,400 327,957,500 168 225.667 1,265 T/J 3,600 1,255 B 8,500 319 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,295 1,300 1,270 1,300 5 9,800 12,640,500 19 33.766 1,300 T/J 500 1,295 B 300 320 TURI Tunas Ridean Tbk. 1,310 1,270 1,270 1,270 -40 77,500 98,425,000 2 2,822.222 1,315 J 7,100 1,270 T/B 30,100 321 UCID Uni-Charm Indonesia Tbk. 1,555 1,565 1,550 1,550 -5 72,700 112,966,000 92 103.333 1,555 J 2,000 1,550 T/B 300 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,680 1,720 1,680 1,700 20 499,500 849,874,500 657 3,296.107 1,700 T/J 357,500 1,695 B 25,200 323 UNIC Unggul Indah Cahaya Tbk. 3,950 3,960 3,960 3,960 10 100 396,000 1 146.663 3,950 J 500 3,800 B 100 324 URBN Urban Jakarta Propertindo Tbk. 1,310 1,335 1,330 1,330 20 600 798,500 2 110.833 1,330 T/J 89,000 0 B 0 325 WEGE Wijaya Karya Bangunan Gedung Tbk. 178 184 176 177 -1 19,958,300 3,577,961,700 2,092 61.034 178 J 414,200 177 T/B 31,000 326 WIKA Wijaya Karya (Persero) Tbk. 1,180 1,210 1,180 1,190 10 13,053,500 15,542,680,000 1,564 305.871 1,195 J 171,300 1,190 T/B 5,000 327 WOOD Integra Indocabinet Tbk. 450 505 448 482 32 162,351,800 77,565,545,800 9,463 185.385 484 J 185,800 482 T/B 53,300 328 WSBP Waskita Beton Precast Tbk. 158 161 155 155 -3 62,728,600 9,919,204,000 2,817 31.633 156 J 276,000 155 T/B 6,132,300 329 WSKT Waskita Karya (Persero) Tbk. 765 780 735 750 -15 103,385,800 77,674,127,500 8,270 202.429 750 T/J 824,500 745 B 965,000 330 WTON Wijaya Karya Beton Tbk. 240 244 238 240 0 9,749,800 2,350,746,600 999 40.678 242 J 500 240 T/B 122,600 331 ZINC Kapuas Prima Coal Tbk. 122 122 120 121 -1 183,985,400 22,261,756,500 2,416 431.357 122 J 15,539,800 121 T/B 2,771,100 Total 7,829,124,900 4,793,394,719,900 471,969 4,591,820,400 304,730,200 Jakarta, 23 October 2020 Trading Division