List of Securities Quotation: IDX SMC Composite Date: Monday, 26 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. 10,475 10,650 10,475 10,550 75 1,516,000 16,024,612,500 1,598 857.055 10,575 J 11,000 10,550 T/B 10,200 2 ABDA Asuransi Bina Dana Arta Tbk. 6,450 0 0 6,450 0 0 0 0 1,472.539 6,425 J 600 0 B 0 3 ABMM ABM Investama Tbk. 835 835 835 835 0 200 167,000 1 22.267 800 J 2,500 785 B 600 4 ACES Ace Hardware Indonesia Tbk. 1,585 1,590 1,570 1,575 -10 5,503,700 8,685,113,000 2,419 1,920.732 1,575 T/J 401,200 1,570 B 121,200 5 ADHI Adhi Karya (Persero) Tbk. 590 595 585 585 -5 6,667,700 3,937,662,500 772 459.425 590 J 995,400 585 T/B 1,691,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,600 7,575 7,500 7,550 -50 33,300 251,492,500 54 324.731 7,550 T/J 500 7,525 B 7,700 7 ADRO Adaro Energy Tbk. 1,145 1,155 1,140 1,145 0 32,605,100 37,373,307,500 4,633 104.091 1,150 J 214,900 1,145 T/B 123,800 8 AGII Aneka Gas Industri Tbk. 670 720 665 675 5 555,000 381,264,500 189 61.364 680 J 45,800 675 T/B 23,700 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 350 370 350 358 8 67,331,300 24,195,197,400 4,966 584.891 360 J 1,447,000 358 T/B 703,000 10 AGRS Bank IBK Indonesia Tbk. 163 176 156 171 8 17,300 2,821,200 16 155.455 163 J 3,400 162 B 1,100 11 AKRA AKR Corporindo Tbk. 2,630 2,660 2,610 2,640 10 10,766,000 28,386,327,000 1,928 2,104.072 2,650 J 41,400 2,640 T/B 634,100 12 AMAG Asuransi Multi Artha Guna Tbk. 198 198 197 197 -1 20,100 3,964,300 10 187.619 199 J 10,000 196 B 500 13 AMAR Bank Amar Indonesia Tbk. 300 306 300 304 4 57,400 17,225,600 16 174.713 304 T/J 15,800 298 B 1,600 14 AMFG Asahimas Flat Glass Tbk. 2,390 0 0 2,390 0 0 0 0 97.551 2,540 J 1,000 2,390 B 1,000 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,190 2,280 2,190 2,280 90 640,800 1,432,490,000 410 120.000 2,290 J 12,900 2,280 T/B 2,800 16 AMRT Sumber Alfaria Trijaya Tbk. 675 685 670 675 0 175,000 118,307,500 84 1,722.422 680 J 27,400 675 T/B 3,700 17 ANJT Austindo Nusantara Jaya Tbk. 525 560 494 555 30 2,900 1,550,800 15 46.250 560 J 3,600 555 T/B 100 18 ANTM Aneka Tambang Tbk. 1,085 1,095 1,060 1,060 -25 183,290,100 196,926,970,500 15,240 698.886 1,065 J 3,004,200 1,060 T/B 13,350,500 19 APIC Pacific Strategic Financial Tbk. 905 915 895 910 5 10,727,900 9,717,154,000 1,669 967.920 910 T/J 84,600 905 B 19,100 20 APLN Agung Podomoro Land Tbk. 110 119 110 112 2 139,452,500 16,025,644,400 3,500 30.685 113 J 1,423,700 112 T/B 239,400 21 ARII Atlas Resources Tbk. 446 0 0 446 0 0 0 0 29.733 446 J 10,000 416 B 100 22 ARNA Arwana Citramulia Tbk. 500 505 492 505 5 674,100 338,152,100 79 3,432.339 505 T/J 80,200 500 B 112,000 23 ARTO Bank Jago Tbk. 2,700 2,800 2,690 2,800 100 325,300 895,934,000 128 14,111.481 2,800 T/J 56,100 2,760 B 10,000 24 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,060 1,015 1,060 5 10,500 10,903,500 10 1,962.963 1,060 T/J 1,000 1,015 B 3,200 25 ASRI Alam Sutera Realty Tbk. 149 166 147 156 7 861,444,300 136,594,307,800 20,947 148.571 157 J 1,384,700 156 T/B 29,652,300 26 ASSA Adi Sarana Armada Tbk. 490 500 490 498 8 7,659,000 3,803,469,400 532 127.692 498 T/J 331,500 496 B 198,600 27 ATIC Anabatic Technologies Tbk. 585 580 545 550 -35 12,300 6,829,000 15 78.571 585 J 100 550 T/B 3,000 28 AUTO Astra Otoparts Tbk. 870 880 870 875 5 450,700 394,774,000 203 791.354 875 T/J 138,300 870 B 11,000 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,600 130,000 3 57.388 50 T/J 23,346,700 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 400 398 398 0 26,000 10,388,000 11 293.435 400 J 19,600 398 T/B 18,300 31 BALI Bali Towerindo Sentra Tbk. 930 990 930 990 60 56,500 53,465,000 10 1,237.500 985 J 3,000 875 B 2,000 32 BBKP Bank Bukopin Tbk. 250 256 248 250 0 143,036,500 35,886,571,400 6,949 74.966 250 T/J 10,620,700 248 B 15,078,900 33 BBMD Bank Mestika Dharma Tbk. 1,590 0 0 1,590 0 0 0 0 115.217 1,580 J 4,000 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,430 1,445 1,385 1,390 -40 90,749,800 127,996,794,000 9,715 181.304 1,395 J 262,500 1,390 T/B 1,372,400 35 BBYB Bank Neo Commerce Tbk. 358 400 336 390 32 54,300 20,730,400 38 397.068 390 T/J 47,200 354 B 300 36 BCAP MNC Kapital Indonesia Tbk. 113 114 113 114 1 434,200 49,489,200 35 323.294 114 T/J 304,200 113 B 303,600 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. 2,500 2,550 2,480 2,500 0 1,957,900 4,908,348,000 629 1.412 2,510 J 18,900 2,500 T/B 19,900 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 6,400 320,000 5 217.306 50 T/J 1,749,825,500 0 B 0 40 BELL Trisula Textile Industries Tbk. 151 153 148 153 2 3,538,100 533,879,000 318 510.000 153 T/J 116,100 152 B 261,100 41 BEST Bekasi Fajar Industrial Estate Tbk. 182 188 182 184 2 149,871,200 27,652,645,600 5,472 108.235 184 T/J 4,719,700 183 B 14,179,000 42 BFIN BFI Finance Indonesia Tbk. 378 384 378 380 2 1,389,200 528,494,800 318 1,947.320 380 T/J 389,900 378 B 35,800 43 BHAT Bhakti Multi Artha Tbk. 575 605 575 605 30 122,391,000 71,329,019,500 2,221 587.379 605 T/J 18,100 600 B 173,400 44 BHIT MNC Investama Tbk. 50 50 50 50 0 16,100 805,000 16 146.220 50 T/J 138,060,400 0 B 0 45 BINA Bank Ina Perdana Tbk. 730 750 700 710 -20 2,122,000 1,506,528,500 80 401.139 710 T/J 28,700 700 B 6,500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 400 20,000 3 35.714 50 T/J 82,474,300 0 B 0 47 BIRD Blue Bird Tbk. 860 875 855 860 0 911,300 787,005,000 163 13.231 860 T/J 354,500 855 B 123,500 48 BISI BISI International Tbk. 890 900 890 900 10 151,900 135,438,000 49 450.000 900 T/J 22,000 890 B 35,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,050 1,160 1,070 1,105 55 41,060,300 45,717,514,500 6,647 184.167 1,110 J 360,600 1,105 T/B 1,023,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 570 595 575 580 10 18,349,700 10,729,217,500 3,332 134.884 580 T/J 320,300 575 B 2,624,600 51 BKSL Sentul City Tbk. 50 50 50 50 0 75,600 3,780,000 16 3.455 50 T/J 369,858,200 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 122 129 120 123 1 183,300 22,681,300 64 282.240 123 T/J 32,700 122 B 38,600 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 146,414,100 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 3,120 3,120 3,120 0 100 312,000 1 208.000 3,120 T/J 9,900 2,920 B 100 55 BMAS Bank Maspion Indonesia Tbk. 276 290 276 276 0 20,500 5,924,600 19 86.250 284 J 8,200 276 T/B 15,000 56 BMTR Global Mediacom Tbk. 226 242 224 240 14 451,311,600 107,146,133,200 14,049 195.344 242 J 14,059,400 240 T/B 1,457,200 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 3,100 155,000 3 0.172 50 T/J 102,725,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 755 770 755 760 5 3,326,000 2,533,212,000 423 5.611 760 T/J 23,600 755 B 462,400 59 BNII Bank Maybank Indonesia Tbk. 224 228 222 224 0 1,622,400 364,353,000 270 2.669 226 J 658,000 224 T/B 25,000 60 BOGA Bintang Oto Global Tbk. 1,370 1,395 1,370 1,390 20 106,985,200 147,900,413,500 3,805 1,349.515 1,390 T/J 197,600 1,385 B 16,400 61 BOLT Garuda Metalindo Tbk. 630 630 630 630 0 500 315,000 2 114.545 745 J 800 630 T/B 1,100 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 24,100 1,150 B 48,300 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. 5,500 5,500 5,500 5,500 0 200 1,100,000 2 214.054 5,600 J 100 5,125 B 100 65 BRIS Bank BRIsyariah Tbk. 1,210 1,305 1,195 1,250 40 218,109,800 272,430,407,000 29,107 245.098 1,250 T/J 2,991,700 1,245 B 2,965,100 66 BRMS Bumi Resources Minerals Tbk. 52 53 50 51 -1 305,412,800 15,405,093,500 608 8.031 51 T/J 33,154,300 50 B 100,061,800 67 BSDE Bumi Serpong Damai Tbk. 895 910 875 890 -5 60,250,700 54,006,691,000 4,842 174.337 890 T/J 916,600 885 B 3,819,400 68 BSIM Bank Sinarmas Tbk. 480 492 478 480 0 42,300 20,387,000 20 327.379 480 T/J 32,900 474 B 400 69 BSSR Baramulti Suksessarana Tbk. 1,365 1,400 1,350 1,390 25 27,300 37,016,500 32 71.282 1,385 J 500 1,365 B 200 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 8,549,600 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. 2,270 2,290 2,260 2,260 -10 64,100 145,773,000 61 437.508 2,270 J 100 2,260 T/B 600 74 BTPS Bank BTPN Syariah Tbk. 3,910 3,910 3,750 3,830 -80 5,939,800 22,778,138,000 3,098 392.821 3,840 J 9,500 3,830 T/B 676,900 75 BUKK Bukaka Teknik Utama Tbk. 710 720 710 720 10 12,000 8,558,000 6 122.034 725 J 400 720 T/B 6,200 76 BULL Buana Lintas Lautan Tbk. 330 344 332 340 10 205,500,300 69,106,488,200 5,230 33.249 340 T/J 4,769,700 338 B 3,073,700 77 BUMI Bumi Resources Tbk. 50 50 50 50 0 1,747,800 87,390,000 81 2.902 50 T/J 68,876,800 0 B 0 78 BWPT Eagle High Plantations Tbk. 94 97 94 95 1 28,568,300 2,724,752,600 811 20.777 96 J 9,760,500 95 T/B 631,200 79 BYAN Bayan Resources Tbk. 12,500 0 0 12,500 0 0 0 0 215.517 12,475 J 100 11,625 B 200 80 CAMP Campina Ice Cream Industry Tbk. 264 266 258 262 -2 500,900 131,395,400 192 79.394 262 T/J 118,400 260 B 204,400 81 CARE Metro Healthcare Indonesia Tbk. 342 346 340 340 -2 160,515,500 55,206,135,000 1,814 330.097 342 J 8,000 340 T/B 66,500 82 CASA Capital Financial Indonesia Tbk. 386 0 0 386 0 0 0 0 705.190 400 J 18,400 386 B 14,900 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,720 1,735 1,720 1,720 0 21,900 37,764,000 36 355.372 1,730 J 1,000 1,720 T/B 5,500 84 CENT Centratama Telekomunikasi Indonesia Tbk. 129 129 124 128 -1 6,659,400 838,137,800 335 819.200 129 J 190,100 128 T/B 3,429,000 85 CITA Cita Mineral Investindo Tbk. 2,380 2,390 2,220 2,380 0 45,000 101,390,000 52 8,636.331 2,380 T/J 1,600 2,220 B 3,000 86 CLAY Citra Putra Realty Tbk. 1,855 0 0 1,855 0 0 0 0 1,030.556 1,855 J 8,000 0 B 0 87 CLEO Sariguna Primatirta Tbk. 490 515 476 482 -8 29,400,100 14,542,866,500 5,573 2,095.652 484 J 73,300 482 T/B 13,900 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,025 1,060 1,020 1,035 10 143,100 147,258,500 42 99.037 1,035 T/J 26,500 1,020 B 100 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 0 401,000 20,050,000 4 45.455 50 T/J 449,114,300 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 320 320 320 320 0 32,800 10,496,000 6 161.482 320 T/J 70,100 318 B 1,800 92 CTBN Citra Tubindo Tbk. 2,450 3,060 2,450 3,060 610 1,400 3,979,000 4 2,557.459 0 J 0 0 B 0 93 CTRA Ciputra Development Tbk. 830 845 820 820 -10 41,418,400 34,284,573,000 2,752 183.593 820 T/J 2,261,400 815 B 882,900 94 DAYA Duta Intidaya Tbk. 565 0 0 565 0 0 0 0 315.466 560 J 100 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,635 0 0 1,635 0 0 0 0 3,281.683 1,640 J 1,800 1,630 B 800 96 DEWA Darma Henwa Tbk 50 50 50 50 0 28,200 1,410,000 3 16.496 50 T/J 274,348,100 0 B 0 97 DILD Intiland Development Tbk. 156 162 147 159 3 10,729,600 1,702,426,600 739 27.707 159 T/J 6,516,800 158 B 211,300 98 DIVA Distribusi Voucher Nusantara Tbk. 2,230 2,290 2,200 2,280 50 1,500 3,362,000 7 77.288 2,270 J 1,600 2,080 B 1,000 99 DLTA Delta Djakarta Tbk. 4,010 4,050 4,010 4,040 30 6,500 26,201,000 23 24,149.680 4,040 T/J 3,000 4,030 B 100 100 DMAS Puradelta Lestari Tbk. 226 230 224 226 0 20,280,600 4,598,947,600 1,278 107.619 228 J 2,000,100 226 T/B 700,600 101 DMMX Digital Mediatama Maxima Tbk. 175 178 164 175 0 5,389,500 929,709,600 522 76.087 176 J 94,900 175 T/B 24,200 102 DMND Diamond Food Indonesia Tbk. 900 905 895 905 5 8,800 7,930,500 20 98.907 905 T/J 21,100 900 B 200 103 DNAR Bank Oke Indonesia Tbk. 216 228 214 220 4 6,500 1,435,600 16 207.477 228 J 1,800 218 B 200 104 DNET Indoritel Makmur Internasional Tbk. 3,230 3,380 3,230 3,380 150 23,900 80,407,000 19 2,969.105 3,380 T/J 600 3,280 B 500 105 DOID Delta Dunia Makmur Tbk. 242 248 242 246 4 9,941,200 2,439,933,200 771 333.045 246 T/J 140,000 244 B 573,700 106 DSNG Dharma Satya Nusantara Tbk. 490 496 486 492 2 5,327,100 2,619,403,000 462 132.973 492 T/J 19,000 490 B 21,000 107 DSSA Dian Swastatika Sentosa Tbk 15,025 0 0 15,025 0 0 0 0 1,001.667 15,025 J 1,100 14,075 B 100 108 DUTI Duta Pertiwi Tbk 3,520 3,550 3,550 3,550 30 1,100 3,905,000 3 357.035 3,540 J 500 3,400 B 500 109 DVLA Darya-Varia Laboratoria Tbk. 2,600 2,690 2,600 2,640 40 28,200 74,341,000 33 971.762 2,680 J 1,300 2,630 B 100 110 DWGL Dwi Guna Laksana Tbk. 196 196 196 196 0 500 98,000 1 130.667 196 T/J 7,000 187 B 600 111 ELSA Elnusa Tbk. 214 216 210 214 0 9,674,000 2,067,935,200 638 53.500 214 T/J 1,349,500 212 B 5,100,900 112 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. 7,550 8,000 7,600 7,775 225 4,700 36,635,000 13 1,079.861 7,800 J 7,500 7,775 T/B 2,500 114 EPMT Enseval Putera Megatrading Tbk. 1,880 1,880 1,875 1,880 0 5,600 10,503,500 7 1,315.338 1,880 T/J 300 1,875 B 300 115 ERAA Erajaya Swasembada Tbk. 1,740 1,740 1,700 1,725 -15 6,104,600 10,476,359,500 2,190 172.500 1,730 J 1,995,900 1,725 T/B 2,888,900 116 ESSA Surya Esa Perkasa Tbk. 142 144 139 141 -1 1,468,400 207,074,000 206 262.516 141 T/J 400 140 B 107,300 117 EXCL XL Axiata Tbk. 2,070 2,100 2,030 2,040 -30 13,638,200 27,990,119,000 3,642 103.532 2,050 J 75,800 2,040 T/B 1,045,700 118 FAST Fast Food Indonesia Tbk. 925 950 925 940 15 12,100 11,219,500 13 2,956.626 945 J 4,900 930 B 11,000 119 FASW Fajar Surya Wisesa Tbk. 6,500 6,500 6,500 6,500 0 100 650,000 1 1,489.596 7,000 J 500 6,500 T/B 300 120 FILM MD Pictures Tbk. 204 210 192 200 -4 1,641,000 330,545,800 324 95.238 202 J 91,900 200 T/B 29,200 121 FISH FKS Multi Agro Tbk. 2,700 0 0 2,700 0 0 0 0 2,160.000 2,700 J 400 2,600 B 500 122 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 370 J 100 350 B 100 123 FREN Smartfren Telecom Tbk. 73 73 68 68 -5 805,610,300 56,226,061,300 14,026 3.778 69 J 21,643,300 68 T/B 918,100 124 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. 338 342 338 338 0 500 170,200 3 40.238 360 J 3,000 338 T/B 54,000 126 GIAA Garuda Indonesia (Persero) Tbk. 244 248 240 242 -2 12,842,300 3,129,320,400 1,197 32.531 244 J 559,000 242 T/B 2,800 127 GJTL Gajah Tunggal Tbk. 452 466 452 462 10 3,088,300 1,419,384,200 665 90.702 464 J 106,400 462 T/B 149,200 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 80 79 79 0 2,047,400 162,084,600 157 19.750 79 T/J 353,800 78 B 1,319,800 129 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. 1,245 1,245 1,215 1,240 -5 295,000 364,300,500 150 96.498 1,240 T/J 32,300 1,225 B 200 131 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 82.698 145 J 10,000 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,140 3,220 3,140 3,160 20 47,700 151,094,000 80 85.405 3,200 J 1,200 3,160 T/B 17,800 134 HERO Hero Supermarket Tbk. 825 820 805 815 -10 8,600 6,956,500 13 1,701.177 810 J 300 805 B 300 135 HEXA Hexindo Adiperkasa Tbk. 3,070 3,090 3,050 3,070 0 147,700 453,088,000 213 939.815 3,070 T/J 8,000 3,060 B 3,100 136 HITS Humpuss Intermoda Transportasi Tbk. 468 468 468 468 0 500 234,000 2 720.000 460 J 1,900 452 B 100 137 HOKI Buyung Poetra Sembada Tbk. 880 885 845 845 -35 15,159,500 13,100,149,000 1,023 272.581 850 J 336,500 845 T/B 100,900 138 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. 189 191 188 189 0 1,747,000 330,632,800 195 63.000 190 J 146,300 189 T/B 26,400 140 HRUM Harum Energy Tbk. 2,140 2,220 2,090 2,210 70 8,472,500 18,325,877,000 2,528 42.500 2,210 T/J 209,600 2,200 B 9,000 141 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,500 J 200 0 B 0 142 IFII Indonesia Fibreboard Industry Tbk. 117 118 115 118 1 184,500 21,454,500 38 112.381 118 T/J 15,700 117 B 85,700 143 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. 695 710 690 690 -5 3,372,600 2,347,853,500 778 97.115 690 T/J 29,000 685 B 305,500 145 IMJS Indomobil Multi Jasa Tbk. 234 234 222 228 -6 2,014,500 461,540,800 249 45.600 230 J 29,000 228 T/B 197,900 146 IMPC Impack Pratama Industri Tbk. 1,275 1,335 1,275 1,335 60 1,626,700 2,140,864,000 281 351.316 1,340 J 72,100 1,335 T/B 174,900 147 INAF Indofarma Tbk. 3,240 3,250 3,110 3,150 -90 2,219,400 7,010,901,000 1,660 1,260.000 3,150 T/J 43,400 3,140 B 119,700 148 INCO Vale Indonesia Tbk. 4,210 4,230 4,120 4,130 -80 9,557,900 39,588,981,000 3,243 1,685.714 4,140 J 54,000 4,130 T/B 1,046,800 149 INDR Indo-Rama Synthetics Tbk. 2,290 2,290 2,280 2,280 -10 500 1,141,000 3 307.075 2,280 T/J 600 2,200 B 2,300 150 INDS Indospring Tbk. 1,920 1,960 1,920 1,920 0 2,700 5,196,000 6 180.000 1,960 J 100 1,920 T/B 400 151 INDY Indika Energy Tbk. 935 960 935 940 5 13,716,900 12,962,678,000 1,677 31.864 945 J 16,400 940 T/B 8,000 152 INKP Indah Kiat Pulp & Paper Tbk. 9,125 9,300 9,000 9,025 -100 4,160,600 37,922,022,500 3,257 465.046 9,050 J 25,400 9,025 T/B 252,100 153 INPP Indonesian Paradise Property Tbk. 720 0 0 720 0 0 0 0 685.714 715 J 1,000 0 B 0 154 INPS Indah Prakasa Sentosa Tbk. 1,460 1,485 1,465 1,465 5 690,000 1,015,481,000 254 530.797 1,475 J 2,000 1,400 B 100,200 155 INRU Toba Pulp Lestari Tbk. 940 985 940 985 45 500 483,500 4 10.000 980 J 200 875 B 2,000 156 INTP Indocement Tunggal Prakarsa Tbk. 12,400 12,450 12,150 12,325 -75 1,687,700 20,771,932,500 1,771 493.000 12,350 J 4,000 12,300 B 1,000 157 IPCM Jasa Armada Indonesia Tbk. 226 226 220 226 0 30,900 6,943,200 37 59.474 226 T/J 300 220 B 10,000 158 IPTV MNC Vision Networks Tbk. 290 292 286 288 -2 12,289,200 3,550,327,000 755 120.000 288 T/J 22,300 286 B 609,800 159 ISAT Indosat Tbk. 2,050 2,070 2,000 2,020 -30 7,546,700 15,418,489,000 1,709 144.286 2,020 T/J 142,900 2,010 B 78,300 160 ITMG Indo Tambangraya Megah Tbk. 8,075 8,200 8,050 8,125 50 2,706,700 21,985,795,000 2,297 58.036 8,150 J 5,500 8,125 T/B 96,100 161 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,200 J 300 5,775 B 100 162 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. 430 430 430 430 0 200 86,000 1 243.916 440 J 1,000 430 T/B 9,800 164 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 100,000 34,000,000 2 281.417 340 T/J 848,700 338 B 17,800 165 JPFA Japfa Comfeed Indonesia Tbk. 1,095 1,115 1,085 1,090 -5 9,753,900 10,711,729,500 1,954 297.977 1,095 J 25,500 1,090 T/B 701,900 166 JRPT Jaya Real Property Tbk. 424 426 416 422 -2 1,207,200 510,554,800 140 405.769 424 J 95,800 422 T/B 30,800 167 JSMR Jasa Marga (Persero) Tbk. 3,670 3,680 3,550 3,590 -80 12,511,800 44,861,636,000 3,929 211.699 3,590 T/J 463,100 3,580 B 136,800 168 JSPT Jakarta Setiabudi Internasional Tbk. 1,135 0 0 1,135 0 0 0 0 244.443 1,060 J 1,200 0 B 0 169 JTPE Jasuindo Tiga Perkasa Tbk. 880 885 880 885 5 123,000 108,242,000 6 1,966.667 885 T/J 21,400 880 B 145,900 170 KAEF Kimia Farma Tbk. 3,220 3,270 3,080 3,110 -110 10,265,400 32,225,363,000 5,129 3,110.000 3,120 J 80,900 3,110 T/B 599,000 171 KBAG Karya Bersama Anugerah Tbk. 62 65 58 58 -4 670,926,200 39,977,854,900 9,696 58.000 58 T/J 15,873,000 0 B 0 172 KBLI KMI Wire & Cable Tbk. 308 312 304 312 4 1,240,600 384,600,000 121 37.911 312 T/J 31,900 310 B 200 173 KEEN Kencana Energi Lestari Tbk. 302 304 298 304 2 1,922,400 578,012,800 60 76.768 304 T/J 65,700 302 B 5,000 174 KEJU Mulia Boga Raya Tbk. 1,150 1,155 1,125 1,150 0 218,900 249,883,000 95 153.333 1,155 J 20,800 1,150 T/B 11,800 175 KIJA Kawasan Industri Jababeka Tbk. 206 212 206 208 2 18,967,800 3,966,939,800 852 7.217 210 J 682,900 208 T/B 272,300 176 KINO Kino Indonesia Tbk. 2,960 2,980 2,940 2,940 -20 22,500 66,365,000 32 77.368 2,950 J 300 2,940 T/B 9,200 177 KMTR Kirana Megatara Tbk. 330 332 322 332 2 40,300 13,137,400 20 72.489 332 T/J 5,700 324 B 7,100 178 KOTA DMS Propertindo Tbk. 278 278 260 260 -18 186,300 48,460,200 44 130.000 260 T/J 65,800 0 B 0 179 KPIG MNC Land Tbk. 104 105 102 105 1 1,794,400 186,121,300 93 225.938 105 T/J 541,600 104 B 509,700 180 KRAS Krakatau Steel (Persero) Tbk. 370 380 368 368 -2 13,523,300 5,003,701,200 1,542 45.751 370 J 706,800 368 T/B 454,300 181 KREN Kresna Graha Investama Tbk. 93 87 87 87 -6 6,219,600 541,105,200 381 905.119 87 T/J 17,591,600 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 100 0 B 0 183 LINK Link Net Tbk. 2,080 2,130 2,050 2,080 0 6,844,400 14,248,766,000 1,791 130.000 2,090 J 33,900 2,070 B 31,300 184 LPCK Lippo Cikarang Tbk 800 825 800 800 0 1,557,500 1,259,524,000 509 90.197 805 J 1,300 800 T/B 278,800 185 LPKR Lippo Karawaci Tbk. 134 143 133 137 3 128,941,700 17,905,881,300 3,362 44.240 137 T/J 1,428,300 136 B 635,500 186 LPPF Matahari Department Store Tbk. 985 1,025 980 1,010 25 16,637,900 16,756,155,000 3,123 22.886 1,015 J 112,400 1,010 T/B 11,600 187 LSIP PP London Sumatra Indonesia Tbk. 935 975 930 965 30 35,626,400 34,243,337,500 4,025 249.032 970 J 2,142,800 965 T/B 3,340,700 188 MAIN Malindo Feedmill Tbk. 555 565 550 550 -5 1,630,400 901,648,500 404 312.500 555 J 128,600 550 T/B 500 189 MAPA Map Aktif Adiperkasa Tbk. 2,080 2,090 2,070 2,080 0 90,100 187,302,000 55 99.048 2,080 T/J 9,400 2,070 B 419,000 190 MAPB MAP Boga Adiperkasa Tbk. 1,220 0 0 1,220 0 0 0 0 72.619 1,400 J 2,500 1,235 B 500 191 MAPI Mitra Adiperkasa Tbk. 635 650 630 650 15 17,856,000 11,496,129,000 1,006 1,043.088 650 T/J 831,400 645 B 28,200 192 MARK Mark Dynamics Indonesia Tbk. 860 880 855 855 -5 2,664,700 2,305,258,000 611 1,710.000 860 J 16,500 855 T/B 93,100 193 MASA Multistrada Arah Sarana Tbk. 560 615 560 605 45 30,600 18,488,500 60 430.176 615 J 2,400 605 T/B 100,100 194 MAYA Bank Mayapada Internasional Tbk. 6,100 6,500 6,100 6,500 400 3,500 22,340,000 9 2,955.392 7,000 J 100 6,500 T/B 100 195 MBAP Mitrabara Adiperdana Tbk. 2,220 2,240 2,220 2,230 10 93,000 207,974,000 95 171.538 2,240 J 33,100 2,230 T/B 19,200 196 MCAS M Cash Integrasi Tbk. 2,090 2,140 2,000 2,080 -10 718,300 1,500,171,000 200 150.181 2,080 T/J 137,000 2,070 B 105,200 197 MCOR Bank China Construction Bank Indonesia Tbk. 116 119 116 118 2 1,288,800 152,145,400 124 105.837 119 J 558,100 118 T/B 18,900 198 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,200 60,000 1 36.232 50 T/J 13,370,500 0 B 0 199 MDKA Merdeka Copper Gold Tbk. 1,860 1,855 1,815 1,830 -30 75,665,500 139,058,631,000 4,039 477.194 1,835 J 1,007,600 1,830 T/B 61,800 200 MEDC Medco Energi Internasional Tbk. 386 390 372 374 -12 67,192,100 25,424,854,200 4,464 776.659 376 J 3,102,300 374 T/B 5,532,700 201 MEGA Bank Mega Tbk. 7,100 0 0 7,100 0 0 0 0 5,175.380 7,100 J 600 6,800 B 600 202 MERK Merck Tbk. 3,160 3,140 3,060 3,080 -80 20,600 63,468,000 51 8,120.864 3,090 J 100 3,080 T/B 2,500 203 META Nusantara Infrastructure Tbk. 107 109 105 109 2 32,200 3,476,000 28 33.023 109 T/J 44,600 107 B 1,000 204 MFIN Mandala Multifinance Tbk. 1,105 1,105 1,105 1,105 0 15,100 16,685,500 2 1,133.333 1,105 T/J 106,800 1,050 B 1,900 205 MGRO Mahkota Group Tbk. 790 795 780 790 0 2,187,200 1,726,209,500 371 351.111 785 J 20,000 780 B 20,000 206 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 1,500 1,500 0 335,000 502,500,000 7 545.455 1,650 J 223,100 1,500 T/B 231,700 207 MIKA Mitra Keluarga Karyasehat Tbk. 2,680 2,710 2,650 2,690 10 28,372,100 76,388,906,000 1,585 158.377 2,700 J 100 2,680 B 2,600 208 MKPI Metropolitan Kentjana Tbk. 23,450 23,450 23,450 23,450 0 200 4,690,000 2 1,116.667 23,500 J 800 23,200 B 100 209 MLBI Multi Bintang Indonesia Tbk. 9,000 9,100 9,050 9,100 100 10,600 96,420,000 21 57,961.783 9,100 T/J 9,400 9,075 B 900 210 MLPT Multipolar Technology Tbk. 590 595 580 590 0 172,400 100,621,000 53 122.917 590 T/J 54,100 585 B 48,000 211 MMLP Mega Manunggal Property Tbk. 270 272 270 270 0 12,540,900 3,390,708,800 224 46.154 272 J 223,000 270 T/B 243,900 212 MNCN Media Nusantara Citra Tbk. 805 870 800 850 45 207,158,200 174,610,711,500 12,715 94.444 850 T/J 3,553,100 845 B 1,810,600 213 MOLI Madusari Murni Indah Tbk. 845 845 845 845 0 800 676,000 7 145.690 845 T/J 5,200 790 B 1,000 214 MPMX Mitra Pinasthika Mustika Tbk. 344 346 324 338 -6 17,746,200 6,024,363,200 1,342 22.533 340 J 83,900 338 T/B 30,900 215 MPRO Maha Properti Indonesia Tbk. 900 950 910 950 50 10,100 9,535,000 9 863.636 990 J 200 930 B 500 216 MREI Maskapai Reasuransi Indonesia Tbk. 4,670 4,780 4,700 4,780 110 500 2,371,000 4 433.567 4,740 J 600 0 B 0 217 MSIN MNC Studios International Tbk. 298 300 280 300 2 250,500 74,932,800 120 60.000 300 T/J 208,300 298 B 20,000 218 MSKY MNC Sky Vision Tbk. 725 740 725 740 15 16,300 12,042,500 11 48.684 740 T/J 12,800 735 B 1,000 219 MTDL Metrodata Electronics Tbk. 1,595 1,600 1,590 1,590 -5 1,209,100 1,926,793,500 174 2,862.389 1,595 J 200 1,590 T/B 385,000 220 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 11,200 560,000 2 1.266 50 T/J 621,637,700 0 B 0 221 MTLA Metropolitan Land Tbk. 440 430 430 430 -10 100 43,000 1 180.785 430 T/J 9,900 422 B 100 222 MYOH Samindo Resources Tbk. 1,135 1,145 1,135 1,145 10 30,100 34,463,500 10 136.379 1,145 T/J 26,200 1,115 B 11,000 223 MYOR Mayora Indah Tbk. 2,430 2,450 2,360 2,380 -50 3,023,000 7,207,615,000 1,441 11,905.953 2,380 T/J 120,400 2,370 B 50,700 224 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. 505 530 505 525 20 209,128,000 107,506,716,500 3,097 509.709 525 T/J 355,900 520 B 14,400 227 NFCX NFC Indonesia Tbk. 1,700 1,750 1,700 1,700 0 300 515,000 2 91.892 1,785 J 600 1,750 B 100 228 NIKL Pelat Timah Nusantara Tbk. 780 795 780 780 0 998,000 781,956,500 379 240.000 785 J 81,600 775 B 32,000 229 NIRO City Retail Developments Tbk. 147 150 147 150 3 508,500 76,249,500 7 142.857 150 T/J 123,500 146 B 2,100 230 NISP Bank OCBC NISP Tbk. 730 730 725 725 -5 394,000 286,257,000 128 878.532 725 T/J 264,100 720 B 117,400 231 NOBU Bank Nationalnobu Tbk. 820 0 0 820 0 0 0 0 218.667 825 J 15,500 815 B 500 232 PALM Provident Agro Tbk. 310 386 330 380 70 8,815,900 3,307,525,000 2,283 103.862 380 T/J 161,600 378 B 18,700 233 PBID Panca Budi Idaman Tbk. 850 895 870 890 40 479,700 420,912,000 139 104.706 890 T/J 68,600 875 B 27,700 234 PBRX Pan Brothers Tbk. 218 220 214 220 2 43,700 9,360,800 14 389.381 220 T/J 19,400 216 B 700 235 PBSA Paramita Bangun Sarana Tbk. 605 605 565 565 -40 500 290,500 5 47.083 565 T/J 200 0 B 0 236 PGAS Perusahaan Gas Negara Tbk. 1,065 1,105 1,065 1,105 40 187,108,900 203,832,891,000 10,629 368.333 1,110 J 3,598,200 1,105 T/B 20,423,500 237 PGUN Pradiksi Gunatama Tbk. 226 226 224 224 -2 25,000 5,630,400 11 194.783 232 J 4,800 226 B 200 238 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,490 2,500 0 500 1,248,000 4 1,037.387 2,600 J 2,700 2,500 T/B 1,700 239 PMJS Putra Mandiri Jembar Tbk. 125 130 120 130 5 16,400 1,969,000 5 104.000 130 T/J 90,600 120 B 29,800 240 PNBN Bank Pan Indonesia Tbk 795 800 785 800 5 4,354,300 3,467,591,000 256 1,332.001 800 T/J 314,000 795 B 15,500 241 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 113,700 5,685,000 17 50.000 50 T/J 17,008,600 0 B 0 242 PNIN Paninvest Tbk. 690 690 685 685 -5 526,800 363,487,500 46 728.413 695 J 24,300 690 B 10,500 243 PNLF Panin Financial Tbk. 193 195 192 192 -1 8,295,000 1,600,569,300 526 207.523 193 J 35,000 192 T/B 1,338,700 244 POLI Pollux Investasi Internasional Tbk. 1,025 1,040 1,005 1,005 -20 2,200 2,214,500 5 61.468 1,005 T/J 97,400 990 B 200 245 POLL Pollux Properti Indonesia Tbk. 5,400 6,475 5,750 6,475 1,075 106,200 671,002,500 304 1,052.846 0 J 0 6,475 T/B 137,400 246 PORT Nusantara Pelabuhan Handal Tbk. 480 0 0 480 0 0 0 0 89.720 474 J 2,500 0 B 0 247 POWR Cikarang Listrindo Tbk. 590 600 590 595 5 2,477,600 1,474,937,000 557 39.667 595 T/J 242,100 590 B 857,500 248 PPRE PP Presisi Tbk. 184 186 181 181 -3 8,677,400 1,584,133,500 1,122 42.093 182 J 39,300 181 T/B 1,114,900 249 PPRO PP Properti Tbk. 50 50 50 50 0 858,900 42,945,000 120 108.108 50 T/J 113,684,300 0 B 0 250 PRDA Prodia Widyahusada Tbk. 2,790 2,900 2,800 2,820 30 67,400 190,265,000 25 43.385 2,830 J 500 2,820 T/B 100 251 PRIM Royal Prima Tbk. 240 248 248 248 8 100 24,800 1 49.600 246 J 2,600 240 B 100 252 PSAB J Resources Asia Pasifik Tbk. 216 220 214 214 -2 8,723,500 1,881,981,800 687 694.287 216 J 980,800 214 T/B 2,679,400 253 PSGO Palma Serasih Tbk. 104 105 101 104 0 152,200 15,464,300 30 99.048 105 J 159,300 102 B 9,700 254 PTBA Bukit Asam Tbk. 1,960 1,990 1,965 1,970 10 19,051,200 37,687,709,500 4,588 1,713.043 1,975 J 4,500 1,970 T/B 568,300 255 PTPP PP (Persero) Tbk. 920 940 920 930 10 16,323,900 15,215,452,000 1,804 174.812 930 T/J 74,900 925 B 1,354,600 256 PTPW Pratama Widya Tbk. 1,330 1,345 1,330 1,340 10 939,700 1,256,544,500 429 206.154 1,340 T/J 2,100 1,335 B 12,100 257 PTRO Petrosea Tbk. 1,695 1,715 1,695 1,710 15 391,300 666,494,500 193 1,368.000 1,710 T/J 107,700 1,705 B 74,000 258 PTSN Sat Nusapersada Tbk 208 208 206 206 -2 602,400 124,458,200 114 106.552 208 J 17,000 206 T/B 360,400 259 PWON Pakuwon Jati Tbk. 416 422 414 416 0 173,293,600 72,408,018,600 5,676 1,603.763 418 J 1,921,300 416 T/B 26,878,000 260 PZZA Sarimelati Kencana Tbk. 620 630 615 625 5 677,300 422,631,000 235 56.818 630 J 47,000 625 T/B 53,300 261 RALS Ramayana Lestari Sentosa Tbk. 560 585 560 575 15 17,377,100 10,001,647,000 2,030 359.375 580 J 583,100 575 T/B 4,779,700 262 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 5,900 J 1,700 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. 440 444 438 442 2 409,200 180,543,200 139 271.166 442 T/J 9,000 438 B 300 265 RMBA Bentoel Internasional Investama Tbk. 348 348 328 344 -4 102,100 33,753,800 37 2,691.706 344 T/J 4,000 330 B 5,200 266 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,245 1,235 1,235 0 112,100 138,992,500 54 484.314 1,240 J 125,300 1,235 T/B 7,900 267 SAMF Saraswanti Anugerah Makmur Tbk. 378 380 380 380 2 2,500 950,000 6 316.667 380 T/J 2,400 378 B 1,900 268 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 26,100 0 B 0 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,250 10,175 10,000 10,175 -75 2,300 23,175,000 7 6,564.516 10,175 T/J 4,200 10,000 B 300 270 SCMA Surya Citra Media Tbk. 1,375 1,505 1,360 1,435 60 42,198,000 61,000,843,000 4,014 649.166 1,440 J 100 1,435 T/B 253,400 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 800 800 800 5 1,000 800,000 1 894.805 795 J 1,100 755 B 200 272 SFAN Surya Fajar Capital Tbk. 1,010 1,035 1,010 1,025 15 688,000 704,794,000 153 545.213 1,025 T/J 2,800 1,020 B 3,000 273 SGRO Sampoerna Agro Tbk. 1,470 1,520 1,405 1,520 50 312,800 464,580,500 129 64.957 1,525 J 800 1,520 T/B 73,000 274 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. 575 580 560 560 -15 381,900 219,553,500 97 400.000 565 J 1,000 560 T/B 500 276 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 860 790 825 35 61,716,200 51,211,522,500 14,393 285.437 830 J 575,200 825 T/B 48,900 277 SILO Siloam International Hospitals Tbk. 4,990 5,000 4,960 4,990 0 33,500 166,946,000 70 56.673 5,000 J 14,600 4,990 T/B 22,900 278 SIMP Salim Ivomas Pratama Tbk. 316 328 314 324 8 14,158,400 4,552,539,800 1,315 29.455 326 J 643,100 324 T/B 305,700 279 SIPD Sreeya Sewu Indonesia Tbk. 1,175 0 0 1,175 0 0 0 0 1.306 1,175 J 15,000 1,110 B 10,000 280 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,710 J 100 0 B 0 281 SLIS Gaya Abadi Sempurna Tbk. 4,780 4,800 4,750 4,750 -30 62,800 300,046,000 52 4,130.435 4,790 J 400 4,750 T/B 2,400 282 SMAR Smart Tbk. 2,900 3,050 2,900 3,000 100 4,800 14,309,000 20 991.211 3,000 T/J 2,100 2,930 B 100 283 SMBR Semen Baturaja (Persero) Tbk. 505 525 505 510 5 13,282,900 6,832,697,500 1,616 91.071 510 T/J 83,500 505 B 5,060,200 284 SMCB Solusi Bangun Indonesia Tbk. 1,060 1,080 1,050 1,070 10 3,600 3,844,500 11 1,292.271 1,070 T/J 6,700 1,060 B 300 285 SMRA Summarecon Agung Tbk. 655 675 650 655 0 27,613,200 18,267,044,500 2,235 1,076.241 655 T/J 446,900 650 B 1,316,100 286 SMSM Selamat Sempurna Tbk. 1,400 1,400 1,345 1,355 -45 465,200 635,766,500 362 3,619.221 1,360 J 3,800 1,355 T/B 20,900 287 SONA Sona Topas Tourism Industry Tbk. 5,825 0 0 5,825 0 0 0 0 564.848 5,800 J 100 0 B 0 288 SPTO Surya Pertiwi Tbk. 400 406 400 400 0 118,000 47,524,400 43 34.483 404 J 4,700 400 T/B 113,800 289 SQMI Wilton Makmur Indonesia Tbk. 176 185 166 183 7 45,416,700 8,160,904,500 2,091 103.990 184 J 423,700 183 T/B 358,800 290 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 134 123 129 -1 14,900 1,917,200 15 137.672 129 T/J 400 123 B 12,600 291 SRIL Sri Rejeki Isman Tbk. 204 206 204 204 0 6,401,200 1,308,408,400 708 85.000 206 J 3,871,700 204 T/B 466,100 292 SRTG Saratoga Investama Sedaya Tbk. 3,280 3,290 3,260 3,280 0 642,600 2,109,281,000 173 59.636 3,280 T/J 36,300 3,270 B 15,300 293 SSIA Surya Semesta Internusa Tbk. 494 510 492 492 -2 33,506,800 16,715,943,000 2,088 201.846 494 J 580,700 492 T/B 915,100 294 SSMS Sawit Sumbermas Sarana Tbk. 800 830 805 810 10 176,900 144,930,000 158 120.896 820 J 1,600 810 T/B 20,000 295 STTP Siantar Top Tbk. 6,925 6,900 6,900 6,900 -25 100 690,000 1 4,077.291 7,950 J 100 6,900 T/B 200 296 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 3,850 J 100 0 B 0 298 SURE Super Energy Tbk. 2,910 2,910 2,910 2,910 0 319,900 930,909,000 33 1,877.419 2,920 J 800 2,910 T/B 1,000 299 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 1,261,000 63,050,000 54 456.830 50 T/J 2,408,900 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 200 10,000 2 47.170 50 T/J 82,261,700 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,480 1,525 1,465 1,500 20 42,775,400 63,606,592,500 4,485 370.370 1,500 T/J 4,237,500 1,475 B 15,000 302 TBLA Tunas Baru Lampung Tbk. 750 765 745 760 10 1,622,700 1,226,045,500 333 173.062 765 J 83,300 760 T/B 247,500 303 TCID Mandom Indonesia Tbk. 6,575 6,550 6,425 6,550 -25 1,100 7,097,500 6 642.459 6,550 T/J 200 6,450 B 400 304 TCPI Transcoal Pacific Tbk. 6,175 6,250 6,150 6,175 0 7,581,400 46,964,392,500 5,524 4,474.638 6,200 J 32,900 6,175 T/B 500 305 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. 450 480 450 450 0 800 363,000 2 101.976 480 J 600 478 B 100 307 TGKA Tigaraksa Satria Tbk. 8,500 8,500 8,475 8,500 0 700 5,940,000 4 6,984.962 9,000 J 100 8,300 B 1,100 308 TINS Timah Tbk. 845 855 835 835 -10 14,348,100 12,074,724,500 2,821 426.680 840 J 669,200 835 T/B 1,100 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,175 6,275 6,125 6,150 -25 2,423,500 14,981,542,500 1,324 380.244 6,175 J 87,300 6,150 T/B 52,500 310 TOBA TBS Energi Utama Tbk. 396 396 390 390 -6 51,000 19,896,000 3 82.299 390 T/J 60,000 370 B 59,000 311 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,500 75,000 4 80.475 50 T/J 190,170,700 0 B 0 312 TOTL Total Bangun Persada Tbk. 284 288 282 284 0 528,200 149,810,400 171 102.075 284 T/J 39,000 282 B 239,700 313 TOTO Surya Toto Indonesia Tbk. 208 212 208 208 0 52,100 10,948,400 27 674.733 210 J 10,000 208 T/B 8,800 314 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. 276 284 258 270 -6 22,382,900 5,993,805,400 6,511 135.000 276 J 347,300 270 T/B 1,060,000 316 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 0 0 390 0 0 0 0 232.641 390 J 500 388 B 31,700 318 TSPC Tempo Scan Pacific Tbk. 1,265 1,275 1,260 1,260 -5 111,000 140,379,000 73 224.775 1,265 J 6,000 1,255 B 22,400 319 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,300 1,315 1,285 1,315 15 2,400 3,114,000 10 34.156 1,320 J 5,100 1,300 B 100 320 TURI Tunas Ridean Tbk. 1,270 1,285 1,285 1,285 15 69,700 89,564,500 1 2,855.556 1,290 J 11,000 1,265 B 50,000 321 UCID Uni-Charm Indonesia Tbk. 1,550 1,560 1,550 1,555 5 98,200 152,882,500 73 103.667 1,560 J 6,300 1,550 B 1,100 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,700 1,700 1,675 1,690 -10 715,100 1,206,177,000 699 3,276.718 1,690 T/J 36,600 1,685 B 68,200 323 UNIC Unggul Indah Cahaya Tbk. 3,960 0 0 3,960 0 0 0 0 146.663 3,960 J 1,500 3,770 B 100 324 URBN Urban Jakarta Propertindo Tbk. 1,330 0 0 1,330 0 0 0 0 110.833 1,325 J 10,000 0 B 0 325 WEGE Wijaya Karya Bangunan Gedung Tbk. 177 180 177 177 0 9,931,600 1,771,489,500 946 61.034 178 J 91,400 177 T/B 1,009,600 326 WIKA Wijaya Karya (Persero) Tbk. 1,190 1,230 1,190 1,215 25 12,949,500 15,733,105,500 2,332 312.297 1,220 J 534,300 1,215 T/B 1,420,400 327 WOOD Integra Indocabinet Tbk. 482 498 474 476 -6 26,589,600 12,929,723,400 3,462 183.077 476 T/J 202,300 474 B 451,500 328 WSBP Waskita Beton Precast Tbk. 155 161 155 156 1 37,056,000 5,860,959,900 2,068 31.837 157 J 158,800 156 T/B 4,576,700 329 WSKT Waskita Karya (Persero) Tbk. 750 775 750 755 5 86,153,100 65,627,380,500 4,995 203.779 755 T/J 718,100 750 B 5,467,400 330 WTON Wijaya Karya Beton Tbk. 240 246 240 240 0 7,242,900 1,760,546,000 740 40.678 242 J 72,700 240 T/B 3,323,400 331 ZINC Kapuas Prima Coal Tbk. 121 122 118 118 -3 381,856,500 45,937,589,800 4,333 420.662 119 J 1,827,000 118 T/B 3,790,200 Total 7,483,498,000 3,539,087,013,700 390,661 4,664,093,400 324,834,800 Jakarta, 26 October 2020 Trading Division