List of Securities Quotation: IDX SMC Composite Date: Tuesday, 27 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. 10,550 11,400 10,650 10,875 325 4,892,200 53,723,932,500 3,516 883.458 10,875 T/J 109,400 10,850 B 170,400 2 ABDA Asuransi Bina Dana Arta Tbk. 6,450 0 0 6,450 0 0 0 0 1,472.539 6,450 J 1,100 0 B 0 3 ABMM ABM Investama Tbk. 835 0 0 835 0 0 0 0 22.267 835 J 2,600 800 B 1,000 4 ACES Ace Hardware Indonesia Tbk. 1,575 1,580 1,535 1,565 -10 9,949,000 15,557,104,500 3,082 1,908.537 1,575 J 122,700 1,565 T/B 23,200 5 ADHI Adhi Karya (Persero) Tbk. 585 585 575 575 -10 6,513,500 3,778,866,500 817 451.572 580 J 115,500 575 T/B 2,668,600 6 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,625 7,525 7,550 0 91,300 692,597,500 112 324.731 7,550 T/J 400 7,525 B 3,300 7 ADRO Adaro Energy Tbk. 1,145 1,150 1,125 1,125 -20 41,562,300 46,998,104,000 7,123 102.273 1,130 J 953,800 1,125 T/B 1,803,800 8 AGII Aneka Gas Industri Tbk. 675 705 645 645 -30 1,821,100 1,239,332,500 350 58.636 650 J 5,300 645 T/B 201,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 358 394 358 372 14 289,315,300 109,836,813,000 18,769 607.764 374 J 1,111,500 372 T/B 2,255,500 10 AGRS Bank IBK Indonesia Tbk. 171 173 160 173 2 36,800 6,025,100 23 157.273 173 T/J 8,100 160 B 46,400 11 AKRA AKR Corporindo Tbk. 2,640 2,730 2,660 2,680 40 23,409,900 63,237,234,000 3,328 2,135.952 2,680 T/J 106,400 2,670 B 340,300 12 AMAG Asuransi Multi Artha Guna Tbk. 197 200 195 195 -2 8,900 1,768,800 8 185.714 200 J 8,000 195 T/B 18,100 13 AMAR Bank Amar Indonesia Tbk. 304 304 300 304 0 44,300 13,290,800 9 174.713 304 T/J 84,800 300 B 14,900 14 AMFG Asahimas Flat Glass Tbk. 2,390 2,390 2,390 2,390 0 100 239,000 1 97.551 2,560 J 2,500 2,390 T/B 1,000 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,280 2,340 2,230 2,270 -10 802,600 1,829,132,000 527 119.474 2,270 T/J 600 2,260 B 2,100 16 AMRT Sumber Alfaria Trijaya Tbk. 675 695 670 680 5 130,200 88,912,000 90 1,735.181 690 J 48,900 680 T/B 6,100 17 ANJT Austindo Nusantara Jaya Tbk. 555 690 555 590 35 1,500 961,500 9 49.167 580 J 7,000 520 B 500 18 ANTM Aneka Tambang Tbk. 1,060 1,095 1,050 1,055 -5 333,734,100 357,242,543,500 16,682 695.589 1,060 J 820,800 1,055 T/B 7,860,200 19 APIC Pacific Strategic Financial Tbk. 910 910 890 890 -20 10,806,200 9,732,207,000 1,555 946.647 900 J 90,000 890 T/B 131,600 20 APLN Agung Podomoro Land Tbk. 112 114 110 111 -1 49,937,900 5,578,541,400 1,323 30.411 112 J 1,056,100 111 T/B 3,110,000 21 ARII Atlas Resources Tbk. 446 0 0 446 0 0 0 0 29.733 446 J 10,600 416 B 300 22 ARNA Arwana Citramulia Tbk. 505 505 494 498 -7 2,914,100 1,450,188,500 450 3,384.762 498 T/J 48,400 496 B 3,200 23 ARTO Bank Jago Tbk. 2,800 2,870 2,800 2,850 50 345,900 979,634,000 217 14,363.471 2,850 T/J 58,900 2,820 B 2,400 24 ASMI Asuransi Kresna Mitra Tbk. 1,060 1,075 1,075 1,075 15 1,400 1,505,000 4 1,990.741 1,075 T/J 1,700 1,050 B 800 25 ASRI Alam Sutera Realty Tbk. 156 165 149 155 -1 643,301,500 100,853,056,700 13,545 147.619 156 J 1,447,700 155 T/B 5,696,800 26 ASSA Adi Sarana Armada Tbk. 498 555 494 505 7 47,201,400 24,511,916,300 3,665 129.487 510 J 124,100 505 T/B 191,500 27 ATIC Anabatic Technologies Tbk. 550 635 550 615 65 14,000 8,400,500 15 87.857 600 J 1,500 555 B 200 28 AUTO Astra Otoparts Tbk. 875 875 855 865 -10 433,900 375,295,000 192 782.310 870 J 51,300 865 T/B 9,800 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 300 15,000 2 57.388 50 T/J 24,543,000 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 400 J 19,600 398 B 22,900 31 BALI Bali Towerindo Sentra Tbk. 990 985 985 985 -5 100 98,500 1 1,231.250 985 T/J 23,700 0 B 0 32 BBKP Bank Bukopin Tbk. 250 250 244 246 -4 122,430,500 30,187,367,600 5,032 73.766 248 J 1,629,000 246 T/B 11,900 33 BBMD Bank Mestika Dharma Tbk. 1,590 1,585 1,585 1,585 -5 200 317,000 1 114.855 1,585 T/J 800 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,390 1,415 1,370 1,390 0 62,535,700 87,356,878,500 5,765 181.304 1,395 J 820,400 1,390 T/B 1,113,800 35 BBYB Bank Neo Commerce Tbk. 390 390 364 366 -24 19,000 7,177,200 22 372.633 378 J 200 366 T/B 1,200 36 BCAP MNC Kapital Indonesia Tbk. 114 115 110 115 1 865,000 98,946,100 78 326.130 115 T/J 66,000 114 B 300,000 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. 2,500 2,500 2,450 2,460 -40 1,004,000 2,478,700,000 537 1.389 2,470 J 7,100 2,460 T/B 103,300 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,400 70,000 4 217.306 50 T/J 1,637,322,300 0 B 0 40 BELL Trisula Textile Industries Tbk. 153 156 151 153 0 4,843,800 745,564,400 477 510.000 154 J 200 153 T/B 206,200 41 BEST Bekasi Fajar Industrial Estate Tbk. 184 185 179 181 -3 115,719,200 20,987,094,000 3,836 106.471 182 J 1,371,000 181 T/B 1,915,500 42 BFIN BFI Finance Indonesia Tbk. 380 390 374 384 4 4,101,000 1,570,121,600 593 1,967.818 384 T/J 1,028,200 382 B 185,400 43 BHAT Bhakti Multi Artha Tbk. 605 605 585 590 -15 101,753,600 60,599,398,000 2,093 572.816 590 T/J 11,200 585 B 432,000 44 BHIT MNC Investama Tbk. 50 51 50 50 0 253,449,800 12,673,695,000 24,656 146.220 50 T/J 81,156,600 0 B 0 45 BINA Bank Ina Perdana Tbk. 710 710 700 705 -5 1,044,600 736,447,500 31 398.314 705 T/J 2,228,500 695 B 20,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 100,300 5,015,000 3 35.714 50 T/J 78,949,600 0 B 0 47 BIRD Blue Bird Tbk. 860 865 830 830 -30 2,271,600 1,912,051,500 393 12.769 830 T/J 83,400 825 B 124,700 48 BISI BISI International Tbk. 900 900 890 900 0 168,300 150,370,000 43 450.000 900 T/J 32,300 895 B 200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,105 1,130 1,085 1,085 -20 18,781,200 20,698,770,000 2,978 180.833 1,090 J 146,100 1,085 T/B 1,136,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 580 590 570 580 0 17,179,800 9,960,423,000 2,594 134.884 580 T/J 953,500 575 B 454,900 51 BKSL Sentul City Tbk. 50 50 50 50 0 361,000 18,050,000 16 3.455 50 T/J 357,877,600 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 123 125 120 125 2 328,000 39,874,100 43 286.829 125 T/J 229,000 121 B 408,700 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 4,000 200,000 1 0.658 50 T/J 136,645,300 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 200 2,920 B 100 55 BMAS Bank Maspion Indonesia Tbk. 276 0 0 276 0 0 0 0 86.250 284 J 100 278 B 400 56 BMTR Global Mediacom Tbk. 240 242 230 230 -10 124,249,900 29,203,090,400 4,825 187.205 232 J 228,500 230 T/B 12,412,200 57 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 97,797,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 760 760 750 760 0 1,034,600 782,516,500 307 5.611 760 T/J 233,700 755 B 225,000 59 BNII Bank Maybank Indonesia Tbk. 224 232 224 224 0 6,279,700 1,422,948,400 534 2.669 226 J 510,300 224 T/B 7,100 60 BOGA Bintang Oto Global Tbk. 1,390 1,405 1,375 1,375 -15 126,972,100 176,911,537,500 4,326 1,334.951 1,380 J 26,100 1,375 T/B 14,100 61 BOLT Garuda Metalindo Tbk. 630 630 630 630 0 500 315,000 3 114.545 630 T/J 800 615 B 100 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 14,300 1,150 B 48,100 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 0 100 550,000 1 214.054 5,500 T/J 100 5,250 B 100 65 BRIS Bank BRIsyariah Tbk. 1,250 1,305 1,220 1,235 -15 208,740,200 263,171,529,000 27,908 242.157 1,240 J 2,624,400 1,235 T/B 389,000 66 BRMS Bumi Resources Minerals Tbk. 51 52 50 51 0 72,067,000 3,670,564,600 292 8.031 52 J 43,160,200 51 T/B 754,700 67 BSDE Bumi Serpong Damai Tbk. 890 890 870 890 0 29,610,800 26,122,778,500 2,556 174.337 890 T/J 3,149,400 885 B 77,200 68 BSIM Bank Sinarmas Tbk. 480 496 488 488 8 10,500 5,195,200 8 332.835 488 T/J 12,200 462 B 100 69 BSSR Baramulti Suksessarana Tbk. 1,390 1,375 1,350 1,370 -20 19,500 26,509,500 43 70.256 1,370 T/J 1,300 1,355 B 2,100 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 0 0 50 0 0 0 0 383.083 50 J 6,533,400 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. 2,260 2,290 2,240 2,280 20 57,900 131,369,000 61 441.380 2,280 T/J 28,300 2,250 B 500 74 BTPS Bank BTPN Syariah Tbk. 3,830 3,880 3,660 3,700 -130 14,539,000 54,586,354,000 4,727 379.487 3,720 J 31,000 3,700 T/B 1,151,900 75 BUKK Bukaka Teknik Utama Tbk. 720 720 700 700 -20 300 214,000 3 118.644 725 J 2,400 700 T/B 18,700 76 BULL Buana Lintas Lautan Tbk. 340 336 330 332 -8 184,375,600 61,569,965,800 2,852 32.466 334 J 280,100 332 T/B 2,172,500 77 BUMI Bumi Resources Tbk. 50 50 50 50 0 5,141,900 257,095,000 89 2.902 50 T/J 62,066,500 0 B 0 78 BWPT Eagle High Plantations Tbk. 95 99 95 96 1 76,750,100 7,468,692,300 2,328 20.996 96 T/J 822,900 95 B 6,610,400 79 BYAN Bayan Resources Tbk. 12,500 12,450 12,450 12,450 -50 3,100 38,595,000 4 214.655 12,450 T/J 1,500 11,625 B 200 80 CAMP Campina Ice Cream Industry Tbk. 262 262 256 258 -4 1,583,300 409,222,800 334 78.182 258 T/J 62,400 256 B 84,900 81 CARE Metro Healthcare Indonesia Tbk. 340 342 332 334 -6 288,417,800 97,245,987,600 2,967 324.272 334 T/J 85,000 332 B 543,600 82 CASA Capital Financial Indonesia Tbk. 386 400 386 386 0 900 348,800 3 705.190 400 J 18,300 386 T/B 14,100 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,720 1,790 1,710 1,740 20 72,800 127,549,000 61 359.504 1,740 T/J 1,800 1,735 B 100 84 CENT Centratama Telekomunikasi Indonesia Tbk. 128 132 127 129 1 3,119,800 404,730,200 253 825.600 129 T/J 120,100 128 B 3,568,900 85 CITA Cita Mineral Investindo Tbk. 2,380 0 0 2,380 0 0 0 0 8,636.331 2,380 J 1,800 2,230 B 1,000 86 CLAY Citra Putra Realty Tbk. 1,855 0 0 1,855 0 0 0 0 1,030.556 1,855 J 10,700 0 B 0 87 CLEO Sariguna Primatirta Tbk. 482 484 474 476 -6 7,802,300 3,725,827,400 1,132 2,069.565 478 J 153,400 476 T/B 107,400 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,035 1,080 1,030 1,030 -5 14,200 15,048,000 19 98.559 1,030 T/J 300 1,025 B 1,200 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 0 600 30,000 2 45.455 50 T/J 443,093,700 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 320 320 308 320 0 71,100 22,727,800 5 161.482 348 J 19,900 318 B 200 92 CTBN Citra Tubindo Tbk. 3,060 0 0 3,060 0 0 0 0 2,557.459 3,820 J 100 0 B 0 93 CTRA Ciputra Development Tbk. 820 825 800 825 5 20,035,000 16,186,644,500 3,108 184.713 825 T/J 5,641,200 820 B 2,054,100 94 DAYA Duta Intidaya Tbk. 565 0 0 565 0 0 0 0 315.466 565 J 19,300 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 0 0 50 0 0 0 0 16.496 50 J 258,184,400 0 B 0 97 DILD Intiland Development Tbk. 159 161 156 159 0 10,834,400 1,722,483,300 544 27.707 159 T/J 216,100 158 B 228,500 98 DIVA Distribusi Voucher Nusantara Tbk. 2,280 2,300 2,130 2,280 0 283,100 608,217,000 141 77.288 2,280 T/J 2,900 2,150 B 200 99 DLTA Delta Djakarta Tbk. 4,040 4,030 3,990 4,030 -10 14,300 57,299,000 36 24,089.904 4,030 T/J 11,700 4,020 B 100 100 DMAS Puradelta Lestari Tbk. 226 228 222 226 0 35,019,900 7,887,890,000 1,428 107.619 226 T/J 1,453,600 224 B 904,500 101 DMMX Digital Mediatama Maxima Tbk. 175 178 172 173 -2 2,640,600 461,112,800 379 75.217 173 T/J 129,500 172 B 100,400 102 DMND Diamond Food Indonesia Tbk. 905 905 890 900 -5 8,600 7,718,500 22 98.361 900 T/J 1,200 895 B 10,000 103 DNAR Bank Oke Indonesia Tbk. 220 232 220 228 8 2,500 568,800 8 215.021 232 J 100 220 B 100 104 DNET Indoritel Makmur Internasional Tbk. 3,380 3,490 3,300 3,490 110 238,600 826,098,000 30 3,065.733 3,490 T/J 100 3,300 B 500 105 DOID Delta Dunia Makmur Tbk. 246 250 242 242 -4 12,949,500 3,155,321,000 1,139 327.629 244 J 1,297,200 242 T/B 2,497,500 106 DSNG Dharma Satya Nusantara Tbk. 492 510 492 498 6 14,096,200 7,071,828,400 1,181 134.595 498 T/J 92,600 496 B 360,900 107 DSSA Dian Swastatika Sentosa Tbk 15,025 15,000 15,000 15,000 -25 800 12,000,000 3 1,000.000 15,000 T/J 9,200 14,075 B 100 108 DUTI Duta Pertiwi Tbk 3,550 3,490 3,490 3,490 -60 1,300 4,537,000 3 351.001 3,490 T/J 200 3,400 B 100 109 DVLA Darya-Varia Laboratoria Tbk. 2,640 2,710 2,610 2,710 70 21,100 56,448,000 31 997.528 2,710 T/J 19,500 2,660 B 200 110 DWGL Dwi Guna Laksana Tbk. 196 216 196 214 18 10,400 2,063,200 12 142.667 214 T/J 1,700 197 B 500 111 ELSA Elnusa Tbk. 214 214 210 212 -2 11,531,600 2,448,481,000 900 53.000 214 J 1,893,800 212 T/B 132,600 112 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. 7,775 8,000 7,650 8,000 225 24,300 192,902,500 11 1,111.111 8,500 J 100 7,300 B 400 114 EPMT Enseval Putera Megatrading Tbk. 1,880 1,880 1,865 1,865 -15 22,500 42,006,500 8 1,304.844 1,900 J 4,300 1,860 B 20,300 115 ERAA Erajaya Swasembada Tbk. 1,725 1,780 1,725 1,745 20 14,306,000 25,083,021,500 2,382 174.500 1,750 J 127,800 1,745 T/B 94,800 116 ESSA Surya Esa Perkasa Tbk. 141 142 139 139 -2 2,100,600 293,143,800 180 258.792 139 T/J 98,500 138 B 380,500 117 EXCL XL Axiata Tbk. 2,040 2,060 2,000 2,030 -10 16,338,100 33,271,375,000 3,169 103.024 2,040 J 72,700 2,030 T/B 1,308,400 118 FAST Fast Food Indonesia Tbk. 940 960 905 905 -35 60,700 57,322,500 55 2,846.539 940 J 5,000 910 B 4,700 119 FASW Fajar Surya Wisesa Tbk. 6,500 0 0 6,500 0 0 0 0 1,489.596 7,000 J 500 6,050 B 100 120 FILM MD Pictures Tbk. 200 202 190 199 -1 1,153,100 229,298,700 227 94.762 200 J 32,100 199 T/B 153,500 121 FISH FKS Multi Agro Tbk. 2,700 0 0 2,700 0 0 0 0 2,160.000 2,700 J 300 2,620 B 500 122 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 380 J 500 374 B 30,000 123 FREN Smartfren Telecom Tbk. 68 71 66 70 2 365,544,400 25,280,862,700 7,510 3.889 70 T/J 33,418,900 69 B 17,270,000 124 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 1,300 439,400 3 40.238 358 J 500 338 T/B 50,700 126 GIAA Garuda Indonesia (Persero) Tbk. 242 244 238 240 -2 12,465,600 2,997,905,400 1,022 32.262 242 J 1,056,500 240 T/B 185,400 127 GJTL Gajah Tunggal Tbk. 462 468 456 456 -6 1,810,000 834,659,400 493 89.524 458 J 1,900 456 T/B 288,200 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 80 78 79 0 3,318,800 260,633,600 293 19.750 79 T/J 385,100 78 B 1,461,100 129 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. 1,240 1,240 1,225 1,230 -10 237,900 293,289,500 146 95.720 1,235 J 20,600 1,230 T/B 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 82.698 145 J 10,000 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,160 3,200 3,140 3,150 -10 127,400 401,889,000 216 85.135 3,190 J 3,900 3,150 T/B 8,200 134 HERO Hero Supermarket Tbk. 815 815 805 805 -10 4,200 3,397,500 12 1,680.304 815 J 400 805 T/B 55,500 135 HEXA Hexindo Adiperkasa Tbk. 3,070 3,080 3,040 3,040 -30 261,200 798,954,000 306 930.631 3,070 J 19,100 3,040 T/B 16,300 136 HITS Humpuss Intermoda Transportasi Tbk. 468 500 468 500 32 300 144,600 3 769.231 490 J 1,500 488 B 100 137 HOKI Buyung Poetra Sembada Tbk. 845 850 820 850 5 10,378,200 8,652,093,000 1,115 274.194 850 T/J 342,900 845 B 20,000 138 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. 189 191 188 190 1 1,583,700 300,078,700 184 63.333 191 J 188,500 190 T/B 17,500 140 HRUM Harum Energy Tbk. 2,210 2,210 2,120 2,180 -30 6,355,000 13,766,280,000 2,091 41.923 2,180 T/J 94,500 2,170 B 24,600 141 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,875 J 100 0 B 0 142 IFII Indonesia Fibreboard Industry Tbk. 118 120 110 120 2 165,400 19,583,800 41 114.286 120 T/J 26,500 117 B 6,000 143 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. 690 695 680 680 -10 3,443,900 2,352,882,500 788 95.708 685 J 351,900 680 T/B 40,500 145 IMJS Indomobil Multi Jasa Tbk. 228 232 224 230 2 2,430,100 555,221,200 139 46.000 230 T/J 407,600 228 B 60,600 146 IMPC Impack Pratama Industri Tbk. 1,335 1,350 1,305 1,340 5 1,018,100 1,353,928,000 187 352.632 1,340 T/J 10,500 1,330 B 900 147 INAF Indofarma Tbk. 3,150 3,210 3,110 3,140 -10 1,235,500 3,900,378,000 934 1,256.000 3,150 J 8,500 3,140 T/B 55,800 148 INCO Vale Indonesia Tbk. 4,130 4,120 4,030 4,050 -80 14,723,900 59,956,416,000 4,067 1,653.061 4,060 J 7,200 4,050 T/B 400 149 INDR Indo-Rama Synthetics Tbk. 2,280 2,260 2,150 2,150 -130 900 1,946,000 3 289.566 2,260 J 5,000 2,150 T/B 14,400 150 INDS Indospring Tbk. 1,920 1,955 1,920 1,920 0 2,100 4,035,500 4 180.000 1,950 J 1,000 1,915 B 1,500 151 INDY Indika Energy Tbk. 940 955 925 935 -5 8,551,200 8,041,826,000 1,744 31.695 940 J 56,500 935 T/B 125,400 152 INKP Indah Kiat Pulp & Paper Tbk. 9,025 9,250 8,900 9,125 100 6,424,400 58,457,560,000 3,458 470.198 9,125 T/J 35,800 9,100 B 1,200 153 INPP Indonesian Paradise Property Tbk. 720 0 0 720 0 0 0 0 685.714 700 J 2,300 0 B 0 154 INPS Indah Prakasa Sentosa Tbk. 1,465 1,485 1,450 1,470 5 767,500 1,128,429,500 294 532.609 1,475 J 100 1,405 B 500 155 INRU Toba Pulp Lestari Tbk. 985 980 920 920 -65 1,200 1,110,000 3 9.340 980 J 200 920 T/B 400 156 INTP Indocement Tunggal Prakarsa Tbk. 12,325 12,325 12,075 12,225 -100 2,071,000 25,299,255,000 1,789 489.000 12,250 J 20,200 12,225 T/B 249,000 157 IPCM Jasa Armada Indonesia Tbk. 226 230 224 226 0 80,200 18,230,000 66 59.474 228 J 50,000 226 T/B 1,200 158 IPTV MNC Vision Networks Tbk. 288 298 286 290 2 19,130,800 5,558,200,800 1,504 120.833 290 T/J 666,100 288 B 269,400 159 ISAT Indosat Tbk. 2,020 2,040 2,000 2,010 -10 1,822,600 3,669,675,000 1,109 143.571 2,020 J 171,900 2,010 T/B 21,800 160 ITMG Indo Tambangraya Megah Tbk. 8,125 8,200 8,050 8,125 0 1,842,100 14,996,672,500 1,679 58.036 8,150 J 5,100 8,125 T/B 292,800 161 JECC Jembo Cable Company Tbk. 6,200 6,500 6,500 6,500 300 1,100 7,150,000 4 492.630 0 J 0 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. 430 450 450 450 20 5,000 2,250,000 2 255.261 458 J 2,000 426 B 2,500 164 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 342 340 342 2 180,000 61,500,000 7 283.073 342 T/J 124,300 340 B 100,000 165 JPFA Japfa Comfeed Indonesia Tbk. 1,090 1,100 1,070 1,070 -20 15,530,800 16,760,468,000 3,322 292.510 1,075 J 148,300 1,070 T/B 813,900 166 JRPT Jaya Real Property Tbk. 422 426 414 422 0 3,080,400 1,292,767,000 394 405.769 422 T/J 134,000 420 B 200,000 167 JSMR Jasa Marga (Persero) Tbk. 3,590 3,630 3,540 3,560 -30 7,166,000 25,661,588,000 1,538 209.930 3,570 J 7,900 3,560 T/B 341,700 168 JSPT Jakarta Setiabudi Internasional Tbk. 1,135 1,060 1,060 1,060 -75 16,600 17,596,000 14 228.291 1,060 T/J 2,400 0 B 0 169 JTPE Jasuindo Tiga Perkasa Tbk. 885 885 885 885 0 121,600 107,616,000 4 1,966.667 890 J 21,800 885 T/B 146,900 170 KAEF Kimia Farma Tbk. 3,110 3,190 3,060 3,150 40 6,487,100 20,381,802,000 3,195 3,150.000 3,160 J 141,700 3,150 T/B 3,900 171 KBAG Karya Bersama Anugerah Tbk. 58 59 54 54 -4 467,053,500 25,467,687,300 7,093 54.000 54 T/J 21,468,000 0 B 0 172 KBLI KMI Wire & Cable Tbk. 312 316 308 312 0 1,978,400 617,093,200 121 37.911 314 J 61,700 312 T/B 25,100 173 KEEN Kencana Energi Lestari Tbk. 304 304 298 300 -4 2,062,900 618,706,600 89 75.758 300 T/J 122,600 298 B 8,400 174 KEJU Mulia Boga Raya Tbk. 1,150 1,150 1,135 1,145 -5 240,000 274,101,000 78 152.667 1,150 J 9,200 1,145 T/B 5,100 175 KIJA Kawasan Industri Jababeka Tbk. 208 210 204 208 0 17,374,200 3,590,444,200 871 7.217 210 J 4,768,900 208 T/B 51,700 176 KINO Kino Indonesia Tbk. 2,940 3,100 2,910 3,100 160 228,000 687,338,000 123 81.579 3,100 T/J 35,400 2,940 B 45,000 177 KMTR Kirana Megatara Tbk. 332 338 320 334 2 21,500 7,028,200 24 72.926 334 T/J 4,300 330 B 2,500 178 KOTA DMS Propertindo Tbk. 260 324 242 324 64 471,000 138,719,400 78 162.000 324 T/J 116,400 242 B 100 179 KPIG MNC Land Tbk. 105 106 103 104 -1 1,870,600 194,460,200 71 223.786 105 J 1,382,600 104 T/B 2,500 180 KRAS Krakatau Steel (Persero) Tbk. 368 368 358 360 -8 24,702,600 8,947,043,200 2,122 44.756 362 J 63,400 360 T/B 2,239,500 181 KREN Kresna Graha Investama Tbk. 87 102 81 88 1 93,510,900 8,516,617,400 6,517 915.522 89 J 774,000 88 T/B 102,100 182 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 0 0 5,700 0 0 0 0 94.215 5,575 J 100 5,325 B 100 183 LINK Link Net Tbk. 2,080 2,180 2,060 2,100 20 10,368,000 21,963,922,000 2,759 131.250 2,110 J 211,300 2,100 T/B 12,600 184 LPCK Lippo Cikarang Tbk 800 810 790 805 5 799,300 640,219,000 188 90.761 810 J 285,000 800 B 429,800 185 LPKR Lippo Karawaci Tbk. 137 137 133 135 -2 41,620,200 5,583,288,000 1,412 43.594 135 T/J 1,955,300 134 B 3,118,300 186 LPPF Matahari Department Store Tbk. 1,010 1,030 995 1,000 -10 10,907,300 10,986,017,500 1,304 22.660 1,005 J 363,900 1,000 T/B 1,703,400 187 LSIP PP London Sumatra Indonesia Tbk. 965 1,010 975 980 15 60,475,000 59,905,643,000 5,612 252.903 980 T/J 2,194,700 975 B 766,400 188 MAIN Malindo Feedmill Tbk. 550 555 545 550 0 944,000 518,568,000 246 312.500 555 J 297,200 550 T/B 32,700 189 MAPA Map Aktif Adiperkasa Tbk. 2,080 2,090 2,060 2,070 -10 1,045,700 2,171,317,000 135 98.571 2,090 J 151,700 2,070 T/B 153,000 190 MAPB MAP Boga Adiperkasa Tbk. 1,220 1,250 1,250 1,250 30 1,600 2,000,000 5 74.405 1,250 T/J 31,600 1,240 B 200 191 MAPI Mitra Adiperkasa Tbk. 650 655 640 655 5 10,922,200 7,098,861,500 973 1,051.111 655 T/J 5,177,900 650 B 9,900 192 MARK Mark Dynamics Indonesia Tbk. 855 880 845 870 15 3,986,100 3,453,910,000 829 1,740.000 875 J 18,700 870 T/B 41,500 193 MASA Multistrada Arah Sarana Tbk. 605 660 600 645 40 158,800 101,084,500 42 458.618 660 J 1,900 645 T/B 81,400 194 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,475 J 100 6,500 B 500 195 MBAP Mitrabara Adiperdana Tbk. 2,230 2,290 2,200 2,250 20 230,500 517,423,000 153 173.077 2,250 T/J 7,300 2,240 B 15,300 196 MCAS M Cash Integrasi Tbk. 2,080 2,120 2,040 2,040 -40 674,600 1,381,506,000 112 147.292 2,040 T/J 45,200 2,030 B 120,200 197 MCOR Bank China Construction Bank Indonesia Tbk. 118 118 116 117 -1 708,300 82,315,500 81 104.940 117 T/J 174,800 116 B 74,500 198 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,500 75,000 2 36.232 50 T/J 12,392,900 0 B 0 199 MDKA Merdeka Copper Gold Tbk. 1,830 1,855 1,795 1,830 0 53,127,800 96,803,009,500 5,879 477.194 1,830 T/J 2,308,100 1,800 B 331,500 200 MEDC Medco Energi Internasional Tbk. 374 394 368 382 8 187,470,200 72,108,183,000 7,297 793.272 382 T/J 1,225,500 380 B 5,680,600 201 MEGA Bank Mega Tbk. 7,100 7,100 7,100 7,100 0 24,800 176,080,000 6 5,175.380 7,300 J 800 0 B 0 202 MERK Merck Tbk. 3,080 3,080 3,020 3,060 -20 10,500 31,864,000 25 8,068.131 3,080 J 1,000 3,060 T/B 2,300 203 META Nusantara Infrastructure Tbk. 109 107 106 106 -3 10,400 1,106,800 9 32.114 107 J 3,700 106 T/B 8,700 204 MFIN Mandala Multifinance Tbk. 1,105 1,105 1,105 1,105 0 2,000 2,210,000 1 1,133.333 1,105 T/J 157,400 1,050 B 1,900 205 MGRO Mahkota Group Tbk. 790 800 780 800 10 2,377,200 1,870,351,500 421 355.556 800 T/J 153,800 795 B 23,000 206 MIDI Midi Utama Indonesia Tbk. 1,500 0 0 1,500 0 0 0 0 545.455 1,650 J 300 1,500 B 250,100 207 MIKA Mitra Keluarga Karyasehat Tbk. 2,690 2,730 2,610 2,630 -60 26,741,300 71,036,655,000 2,028 154.844 2,640 J 858,300 2,630 T/B 350,000 208 MKPI Metropolitan Kentjana Tbk. 23,450 24,050 23,000 24,050 600 5,000 116,295,000 18 1,145.238 24,000 J 100 23,800 B 100 209 MLBI Multi Bintang Indonesia Tbk. 9,100 9,150 9,000 9,150 50 27,400 250,515,000 25 58,280.255 9,200 J 2,000 9,050 B 300 210 MLPT Multipolar Technology Tbk. 590 590 580 590 0 106,300 62,118,000 41 122.917 590 T/J 15,000 585 B 1,700 211 MMLP Mega Manunggal Property Tbk. 270 280 270 272 2 6,300,400 1,728,274,000 539 46.496 274 J 52,900 272 T/B 835,800 212 MNCN Media Nusantara Citra Tbk. 850 850 820 830 -20 78,348,300 65,455,391,500 4,879 92.222 835 J 731,900 830 T/B 381,000 213 MOLI Madusari Murni Indah Tbk. 845 0 0 845 0 0 0 0 145.690 890 J 2,000 845 B 100 214 MPMX Mitra Pinasthika Mustika Tbk. 338 340 334 336 -2 4,252,500 1,430,970,400 668 22.400 338 J 151,300 336 T/B 546,900 215 MPRO Maha Properti Indonesia Tbk. 950 1,035 1,000 1,000 50 4,400 4,533,000 4 909.091 1,030 J 500 950 B 1,000 216 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 0 0 4,780 0 0 0 0 433.567 4,770 J 2,000 0 B 0 217 MSIN MNC Studios International Tbk. 300 300 294 298 -2 320,500 95,187,600 65 59.600 298 T/J 425,900 296 B 17,500 218 MSKY MNC Sky Vision Tbk. 740 740 725 725 -15 35,200 25,870,000 25 47.697 725 T/J 6,800 720 B 200 219 MTDL Metrodata Electronics Tbk. 1,590 1,610 1,590 1,605 15 5,322,400 8,542,842,000 714 2,889.393 1,610 J 153,200 1,605 T/B 299,500 220 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 200 10,000 2 1.266 50 T/J 636,668,000 0 B 0 221 MTLA Metropolitan Land Tbk. 430 446 446 446 16 2,000 892,000 2 187.512 446 T/J 1,700 410 B 100 222 MYOH Samindo Resources Tbk. 1,145 1,150 1,145 1,150 5 20,600 23,687,000 9 136.974 1,150 T/J 79,600 1,125 B 100 223 MYOR Mayora Indah Tbk. 2,380 2,400 2,330 2,340 -40 3,151,000 7,422,549,000 1,061 11,705.853 2,360 J 31,800 2,340 T/B 36,800 224 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. 525 530 510 510 -15 205,552,600 107,125,862,000 2,891 495.146 515 J 2,100 510 T/B 320,200 227 NFCX NFC Indonesia Tbk. 1,700 1,700 1,695 1,695 -5 600 1,018,000 3 91.622 1,735 J 100 1,695 T/B 100 228 NIKL Pelat Timah Nusantara Tbk. 780 780 750 765 -15 2,185,000 1,665,482,000 598 235.385 770 J 6,700 765 T/B 70,700 229 NIRO City Retail Developments Tbk. 150 150 147 149 -1 698,600 103,896,200 15 141.905 149 T/J 10,000 147 B 5,600 230 NISP Bank OCBC NISP Tbk. 725 735 725 725 0 204,300 148,380,500 25 878.532 730 J 161,800 725 T/B 4,200 231 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. 380 396 354 354 -26 8,101,500 2,914,281,800 2,398 96.756 354 T/J 5,268,200 0 B 0 233 PBID Panca Budi Idaman Tbk. 890 970 855 970 80 1,870,700 1,693,304,000 418 114.118 975 J 5,700 970 T/B 84,600 234 PBRX Pan Brothers Tbk. 220 228 216 218 -2 76,000 16,948,600 29 385.841 218 T/J 96,000 216 B 15,400 235 PBSA Paramita Bangun Sarana Tbk. 565 600 600 600 35 1,000 600,000 4 50.000 0 J 0 530 B 100 236 PGAS Perusahaan Gas Negara Tbk. 1,105 1,115 1,075 1,075 -30 158,392,800 173,115,802,000 10,807 358.333 1,080 J 763,000 1,075 T/B 2,155,700 237 PGUN Pradiksi Gunatama Tbk. 224 240 224 226 2 17,200 3,878,000 22 196.522 234 J 600 226 T/B 1,000 238 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,500 2,500 0 2,100 5,250,000 2 1,037.387 2,620 J 2,300 2,490 B 32,800 239 PMJS Putra Mandiri Jembar Tbk. 130 130 130 130 0 100 13,000 1 104.000 130 T/J 76,100 121 B 200 240 PNBN Bank Pan Indonesia Tbk 800 800 785 785 -15 4,809,100 3,797,806,500 388 1,307.026 790 J 426,900 785 T/B 868,700 241 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,505,700 75,285,000 724 50.000 50 T/J 15,980,800 0 B 0 242 PNIN Paninvest Tbk. 685 700 685 695 10 83,500 57,618,500 43 739.047 695 T/J 22,600 685 B 83,700 243 PNLF Panin Financial Tbk. 192 194 190 191 -1 9,517,300 1,823,714,800 534 206.442 192 J 602,800 191 T/B 478,000 244 POLI Pollux Investasi Internasional Tbk. 1,005 1,055 955 1,015 10 11,900 11,473,000 13 62.080 1,005 J 94,100 995 B 1,000 245 POLL Pollux Properti Indonesia Tbk. 6,475 7,750 6,025 6,025 -450 243,900 1,700,405,000 715 979.675 6,025 T/J 33,800 0 B 0 246 PORT Nusantara Pelabuhan Handal Tbk. 480 0 0 480 0 0 0 0 89.720 478 J 2,500 0 B 0 247 POWR Cikarang Listrindo Tbk. 595 600 590 600 5 4,196,900 2,498,394,500 490 40.000 600 T/J 860,000 595 B 26,500 248 PPRE PP Presisi Tbk. 181 184 175 176 -5 11,267,800 2,016,691,500 1,320 40.930 176 T/J 271,800 175 B 110,300 249 PPRO PP Properti Tbk. 50 50 50 50 0 458,200 22,910,000 91 108.108 50 T/J 72,869,400 0 B 0 250 PRDA Prodia Widyahusada Tbk. 2,820 2,850 2,740 2,760 -60 254,000 701,821,000 84 42.462 2,790 J 200 2,760 T/B 52,700 251 PRIM Royal Prima Tbk. 248 248 234 234 -14 200 48,200 2 46.800 246 J 2,600 234 T/B 2,000 252 PSAB J Resources Asia Pasifik Tbk. 214 218 208 210 -4 18,849,200 3,989,886,400 1,323 681.309 210 T/J 667,200 208 B 1,299,300 253 PSGO Palma Serasih Tbk. 104 105 100 104 0 1,012,500 102,188,100 133 99.048 104 T/J 2,500 102 B 3,500 254 PTBA Bukit Asam Tbk. 1,970 1,985 1,960 1,960 -10 11,583,500 22,792,690,500 5,738 1,704.348 1,965 J 99,500 1,960 T/B 3,244,300 255 PTPP PP (Persero) Tbk. 930 925 915 915 -15 11,592,200 10,657,004,500 1,902 171.992 920 J 614,900 915 T/B 1,709,500 256 PTPW Pratama Widya Tbk. 1,340 1,320 1,250 1,250 -90 617,100 802,857,000 212 192.308 1,250 T/J 65,100 0 B 0 257 PTRO Petrosea Tbk. 1,710 1,715 1,700 1,700 -10 283,500 484,705,500 189 1,360.000 1,700 T/J 23,400 1,695 B 20,000 258 PTSN Sat Nusapersada Tbk 206 212 204 206 0 1,458,800 302,155,800 177 106.552 206 T/J 169,300 204 B 359,500 259 PWON Pakuwon Jati Tbk. 416 418 412 414 -2 76,748,100 31,835,432,000 3,830 1,596.052 414 T/J 2,982,800 412 B 366,200 260 PZZA Sarimelati Kencana Tbk. 625 635 620 625 0 594,000 371,068,000 161 56.818 630 J 40,200 625 T/B 1,000 261 RALS Ramayana Lestari Sentosa Tbk. 575 580 560 575 0 8,129,900 4,667,835,000 947 359.375 575 T/J 56,300 570 B 232,400 262 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 5,900 J 2,200 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. 442 442 438 442 0 406,900 179,233,600 137 271.166 442 T/J 8,400 436 B 1,800 265 RMBA Bentoel Internasional Investama Tbk. 344 380 340 352 8 285,800 103,897,800 78 2,754.304 364 J 10,100 350 B 10,000 266 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,240 1,235 1,240 5 438,200 543,353,500 25 486.275 1,245 J 19,900 1,240 T/B 57,200 267 SAMF Saraswanti Anugerah Makmur Tbk. 380 380 380 380 0 1,100 418,000 2 316.667 380 T/J 3,300 378 B 2,200 268 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 29,600 0 B 0 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,175 10,175 10,175 10,175 0 1,100 11,192,500 3 6,564.516 10,175 T/J 2,300 10,000 B 100 270 SCMA Surya Citra Media Tbk. 1,435 1,500 1,405 1,495 60 33,376,800 48,410,712,500 2,355 676.308 1,495 T/J 2,209,700 1,490 B 900 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 0 0 800 0 0 0 0 894.805 800 J 1,000 765 B 100 272 SFAN Surya Fajar Capital Tbk. 1,025 1,025 1,015 1,020 -5 651,800 664,876,500 118 542.553 1,020 T/J 53,900 1,015 B 10,100 273 SGRO Sampoerna Agro Tbk. 1,520 1,680 1,430 1,430 -90 2,260,800 3,473,343,000 256 61.111 1,575 J 13,800 1,430 T/B 1,180,100 274 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 0 J 0 0 B 0 275 SHIP Sillo Maritime Perdana Tbk. 560 570 555 570 10 413,600 231,547,500 93 407.143 570 T/J 20,300 565 B 800 276 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 825 835 800 800 -25 38,474,800 31,116,902,000 9,689 276.788 805 J 562,200 800 T/B 197,200 277 SILO Siloam International Hospitals Tbk. 4,990 5,025 4,920 5,000 10 805,500 3,987,574,500 74 56.787 5,000 T/J 300 4,970 B 2,500 278 SIMP Salim Ivomas Pratama Tbk. 324 344 326 330 6 37,657,700 12,587,514,800 2,592 30.000 332 J 409,800 330 T/B 428,500 279 SIPD Sreeya Sewu Indonesia Tbk. 1,175 1,175 1,120 1,120 -55 116,900 131,145,500 22 1.244 1,155 J 2,000 1,120 T/B 4,900 280 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,705 J 100 0 B 0 281 SLIS Gaya Abadi Sempurna Tbk. 4,750 4,860 4,720 4,790 40 68,100 324,921,000 63 4,165.217 4,800 J 300 4,750 B 300 282 SMAR Smart Tbk. 3,000 3,000 3,000 3,000 0 200 600,000 2 991.211 3,000 T/J 3,900 2,980 B 2,000 283 SMBR Semen Baturaja (Persero) Tbk. 510 510 500 500 -10 5,722,800 2,877,497,500 893 89.286 505 J 306,900 500 T/B 393,000 284 SMCB Solusi Bangun Indonesia Tbk. 1,070 1,080 1,060 1,080 10 15,100 16,102,500 20 1,304.348 1,080 T/J 300 1,060 B 3,200 285 SMRA Summarecon Agung Tbk. 655 665 645 660 5 21,237,400 13,944,441,500 2,640 1,084.456 660 T/J 687,600 655 B 560,900 286 SMSM Selamat Sempurna Tbk. 1,355 1,395 1,325 1,395 40 1,573,700 2,119,532,000 464 3,726.061 1,395 T/J 45,100 1,365 B 200 287 SONA Sona Topas Tourism Industry Tbk. 5,825 6,250 5,825 6,250 425 900 5,515,000 4 606.061 6,225 J 500 0 B 0 288 SPTO Surya Pertiwi Tbk. 400 406 400 400 0 480,400 192,338,000 51 34.483 404 J 400 398 B 18,600 289 SQMI Wilton Makmur Indonesia Tbk. 183 193 181 193 10 51,270,400 9,623,421,100 1,666 109.673 194 J 446,300 193 T/B 697,600 290 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 133 129 133 4 3,200 415,500 6 141.941 133 T/J 500 125 B 700 291 SRIL Sri Rejeki Isman Tbk. 204 206 202 204 0 8,082,000 1,650,967,400 608 85.000 206 J 4,929,100 204 T/B 1,716,100 292 SRTG Saratoga Investama Sedaya Tbk. 3,280 3,290 3,270 3,280 0 597,000 1,958,686,000 168 59.636 3,280 T/J 109,300 3,270 B 12,000 293 SSIA Surya Semesta Internusa Tbk. 492 494 484 486 -6 28,232,600 13,807,662,600 2,028 199.385 488 J 89,100 486 T/B 364,600 294 SSMS Sawit Sumbermas Sarana Tbk. 810 830 800 815 5 388,500 313,590,000 121 121.642 815 T/J 47,600 810 B 34,400 295 STTP Siantar Top Tbk. 6,900 0 0 6,900 0 0 0 0 4,077.291 7,950 J 100 6,800 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 2,950 2,910 2,950 40 309,300 900,195,000 38 1,903.226 2,950 T/J 3,200 2,940 B 1,300 299 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 30,900 1,545,000 10 456.830 50 T/J 4,467,600 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 60,000 3,000,000 21 47.170 50 T/J 51,835,400 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,500 1,515 1,460 1,500 0 46,351,300 68,873,331,000 2,950 370.370 1,500 T/J 2,750,500 1,495 B 467,600 302 TBLA Tunas Baru Lampung Tbk. 760 780 755 755 -5 2,591,900 1,983,699,500 473 171.923 755 T/J 50,000 750 B 192,900 303 TCID Mandom Indonesia Tbk. 6,550 6,550 6,500 6,550 0 2,800 18,225,000 6 642.459 6,550 T/J 1,600 6,475 B 2,100 304 TCPI Transcoal Pacific Tbk. 6,175 6,250 6,075 6,100 -75 8,826,000 54,345,197,500 6,713 4,420.290 6,175 J 800 6,100 T/B 1,100 305 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 100 0 B 0 306 TFCO Tifico Fiber Indonesia Tbk. 450 480 480 480 30 100 48,000 1 108.774 480 T/J 2,200 450 B 200 307 TGKA Tigaraksa Satria Tbk. 8,500 0 0 8,500 0 0 0 0 6,984.962 10,150 J 100 0 B 0 308 TINS Timah Tbk. 835 855 820 830 -5 22,112,900 18,538,427,500 3,411 424.125 835 J 177,900 830 T/B 2,154,900 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,150 6,275 6,075 6,100 -50 3,286,400 20,230,235,000 1,818 377.152 6,125 J 106,300 6,100 T/B 194,400 310 TOBA TBS Energi Utama Tbk. 390 390 376 386 -4 89,000 34,292,000 17 81.455 386 T/J 235,200 378 B 9,900 311 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 600 30,000 2 80.475 50 T/J 187,442,000 0 B 0 312 TOTL Total Bangun Persada Tbk. 284 286 280 282 -2 759,700 213,940,600 174 101.356 282 T/J 3,500 280 B 281,700 313 TOTO Surya Toto Indonesia Tbk. 208 210 208 210 2 55,400 11,616,000 26 681.221 212 J 8,400 208 B 700 314 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. 270 278 252 256 -14 12,165,800 3,181,343,400 4,041 128.000 264 J 29,500 256 T/B 25,700 316 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. 390 390 388 390 0 500 194,800 3 232.641 392 J 10,000 388 B 31,700 318 TSPC Tempo Scan Pacific Tbk. 1,260 1,270 1,255 1,260 0 55,200 69,756,000 42 224.775 1,270 J 16,000 1,260 T/B 10,300 319 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,315 1,315 1,260 1,310 -5 111,800 142,281,500 71 34.026 1,315 J 54,400 1,310 T/B 80,100 320 TURI Tunas Ridean Tbk. 1,285 0 0 1,285 0 0 0 0 2,855.556 1,290 J 10,500 1,270 B 30,000 321 UCID Uni-Charm Indonesia Tbk. 1,555 1,555 1,550 1,550 -5 301,100 467,857,500 263 103.333 1,550 T/J 350,100 1,545 B 5,000 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,690 1,700 1,655 1,655 -35 1,274,000 2,133,230,000 1,009 3,208.857 1,660 J 400 1,655 T/B 53,500 323 UNIC Unggul Indah Cahaya Tbk. 3,960 4,290 3,950 4,100 140 13,100 52,461,000 14 151.848 4,110 J 200 3,900 B 100 324 URBN Urban Jakarta Propertindo Tbk. 1,330 1,330 1,325 1,325 -5 981,300 1,300,223,000 2 110.417 1,325 T/J 5,000,000 0 B 0 325 WEGE Wijaya Karya Bangunan Gedung Tbk. 177 180 172 179 2 15,922,200 2,799,331,200 1,253 61.724 179 T/J 532,500 178 B 578,100 326 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,215 1,190 1,205 -10 11,319,900 13,606,965,500 1,692 309.726 1,210 J 386,400 1,205 T/B 18,600 327 WOOD Integra Indocabinet Tbk. 476 484 466 480 4 18,349,700 8,744,993,200 2,242 184.615 480 T/J 288,100 474 B 5,000 328 WSBP Waskita Beton Precast Tbk. 156 158 153 155 -1 42,860,100 6,647,126,800 2,153 31.633 156 J 820,900 155 T/B 2,067,700 329 WSKT Waskita Karya (Persero) Tbk. 755 750 735 740 -15 40,292,600 29,922,265,500 3,865 199.730 745 J 1,387,200 740 T/B 1,393,900 330 WTON Wijaya Karya Beton Tbk. 240 244 236 242 2 7,457,300 1,792,899,000 687 41.017 244 J 155,100 240 B 249,600 331 ZINC Kapuas Prima Coal Tbk. 118 121 116 118 0 499,036,800 59,011,238,200 4,695 420.662 118 T/J 3,162,400 117 B 8,336,800 Total 6,592,766,000 3,487,626,071,900 387,791 4,366,644,600 140,908,300 Jakarta, 27 October 2020 Trading Division