List of Securities Quotation: IDX SMC Composite Date: Monday, 02 November 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. 10,875 10,875 10,550 10,600 -275 1,615,800 17,241,215,000 1,751 861.117 10,625 J 1,000 10,600 T/B 197,800 2 ABDA Asuransi Bina Dana Arta Tbk. 6,450 0 0 6,450 0 0 0 0 1,472.539 6,450 J 700 0 B 0 3 ABMM ABM Investama Tbk. 835 835 785 790 -45 9,900 7,966,000 19 21.067 800 J 1,000 785 B 600 4 ACES Ace Hardware Indonesia Tbk. 1,565 1,550 1,485 1,525 -40 14,878,800 22,613,926,500 7,663 1,859.756 1,530 J 2,200 1,525 T/B 2,538,100 5 ADHI Adhi Karya (Persero) Tbk. 575 580 565 575 0 4,694,200 2,698,608,500 828 451.572 575 T/J 221,500 570 B 2,098,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,650 7,525 7,550 0 57,800 437,772,500 99 324.731 7,550 T/J 16,600 7,525 B 2,200 7 ADRO Adaro Energy Tbk. 1,125 1,150 1,100 1,130 5 51,499,400 58,174,528,000 8,254 102.727 1,135 J 33,500 1,130 T/B 1,866,900 8 AGII Aneka Gas Industri Tbk. 645 710 600 695 50 1,363,800 934,455,500 349 63.182 710 J 145,200 695 T/B 61,200 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 372 380 364 368 -4 53,416,900 19,916,091,600 4,550 601.229 370 J 1,011,600 368 T/B 702,000 10 AGRS Bank IBK Indonesia Tbk. 173 183 166 167 -6 13,600 2,302,800 16 151.818 172 J 1,400 167 T/B 5,100 11 AKRA AKR Corporindo Tbk. 2,680 2,670 2,600 2,610 -70 13,666,200 35,983,198,000 2,985 2,080.162 2,620 J 116,200 2,610 T/B 73,500 12 AMAG Asuransi Multi Artha Guna Tbk. 195 202 197 199 4 205,500 40,680,200 38 189.524 199 T/J 43,300 197 B 700 13 AMAR Bank Amar Indonesia Tbk. 304 304 296 300 -4 8,700 2,603,400 11 172.414 300 T/J 29,200 296 B 34,000 14 AMFG Asahimas Flat Glass Tbk. 2,390 2,390 2,300 2,380 -10 28,200 66,582,000 19 97.143 2,590 J 2,500 2,360 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,270 2,260 2,240 2,240 -30 107,200 240,142,000 35 117.895 2,260 J 6,100 2,240 T/B 48,800 16 AMRT Sumber Alfaria Trijaya Tbk. 680 700 680 690 10 140,600 96,016,000 166 1,760.698 690 T/J 76,500 685 B 22,300 17 ANJT Austindo Nusantara Jaya Tbk. 590 590 560 560 -30 2,200 1,238,000 3 46.667 560 T/J 5,500 550 B 200 18 ANTM Aneka Tambang Tbk. 1,055 1,125 1,055 1,100 45 571,253,300 626,787,134,500 28,430 725.259 1,105 J 2,963,300 1,100 T/B 3,175,900 19 APIC Pacific Strategic Financial Tbk. 890 905 880 890 0 15,466,100 13,782,920,000 2,151 946.647 890 T/J 83,500 885 B 185,800 20 APLN Agung Podomoro Land Tbk. 111 112 108 109 -2 29,742,500 3,259,065,400 1,069 29.863 110 J 1,505,600 109 T/B 1,274,600 21 ARII Atlas Resources Tbk. 446 446 416 446 0 7,200 2,998,200 5 29.733 444 J 6,800 442 B 200 22 ARNA Arwana Citramulia Tbk. 498 510 496 505 7 3,263,300 1,641,805,200 287 3,432.339 505 T/J 375,900 500 B 11,800 23 ARTO Bank Jago Tbk. 2,850 2,900 2,850 2,860 10 137,500 395,105,000 92 14,413.870 2,870 J 5,000 2,860 T/B 12,900 24 ASMI Asuransi Kresna Mitra Tbk. 1,075 1,075 1,065 1,065 -10 13,300 14,220,000 15 1,972.222 1,065 T/J 800 1,060 B 900 25 ASRI Alam Sutera Realty Tbk. 155 162 151 156 1 268,653,000 42,342,375,100 7,502 148.571 156 T/J 483,500 155 B 7,524,700 26 ASSA Adi Sarana Armada Tbk. 505 520 500 500 -5 11,047,700 5,604,208,000 1,043 128.205 505 J 507,100 500 T/B 456,400 27 ATIC Anabatic Technologies Tbk. 615 665 615 615 0 1,700 1,050,500 3 87.857 610 J 1,600 0 B 0 28 AUTO Astra Otoparts Tbk. 865 875 850 870 5 470,700 406,651,500 194 786.832 875 J 18,200 870 T/B 3,000 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 4,600 230,000 7 57.388 50 T/J 18,923,100 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 30,500 12,139,000 9 293.435 410 J 10,000 398 T/B 6,500 31 BALI Bali Towerindo Sentra Tbk. 985 990 985 985 0 400 395,000 3 1,231.250 985 T/J 22,100 0 B 0 32 BBKP Bank Bukopin Tbk. 246 248 238 242 -4 141,248,100 34,217,497,000 5,267 72.567 242 T/J 901,900 240 B 6,538,200 33 BBMD Bank Mestika Dharma Tbk. 1,585 0 0 1,585 0 0 0 0 114.855 1,580 J 8,700 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,390 1,410 1,370 1,390 0 29,109,900 40,486,542,500 4,179 181.304 1,395 J 182,600 1,390 T/B 534,600 35 BBYB Bank Neo Commerce Tbk. 366 366 348 364 -2 33,000 11,932,600 11 370.597 364 T/J 36,600 348 B 12,500 36 BCAP MNC Kapital Indonesia Tbk. 115 115 111 115 0 373,200 42,767,300 56 326.130 115 T/J 199,500 114 B 200,000 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. 2,460 2,460 2,410 2,430 -30 1,057,400 2,576,249,000 416 1.372 2,440 J 86,400 2,420 B 92,400 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 43,600 2,180,000 12 217.306 50 T/J 1,602,863,100 0 B 0 40 BELL Trisula Textile Industries Tbk. 153 153 150 153 0 2,097,000 317,776,700 331 510.000 153 T/J 10,100 152 B 108,900 41 BEST Bekasi Fajar Industrial Estate Tbk. 181 183 175 177 -4 106,018,900 18,856,830,300 3,945 104.118 177 T/J 1,245,000 176 B 3,060,400 42 BFIN BFI Finance Indonesia Tbk. 384 388 376 376 -8 4,014,500 1,523,381,400 504 1,926.822 378 J 7,600 376 T/B 102,700 43 BHAT Bhakti Multi Artha Tbk. 590 590 570 570 -20 122,511,000 70,409,436,500 2,142 553.398 575 J 34,600 570 T/B 56,100 44 BHIT MNC Investama Tbk. 50 53 50 51 1 268,457,100 13,568,725,800 68,542 149.145 51 T/J 7,858,500 50 B 6,854,700 45 BINA Bank Ina Perdana Tbk. 705 710 705 710 5 17,600 12,433,500 11 401.139 710 T/J 286,800 705 B 9,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,700 85,000 4 35.714 50 T/J 92,866,100 0 B 0 47 BIRD Blue Bird Tbk. 830 835 815 820 -10 1,721,500 1,416,390,000 257 12.615 825 J 103,800 820 T/B 2,100 48 BISI BISI International Tbk. 900 900 885 895 -5 219,400 195,680,000 73 447.500 895 T/J 68,500 890 B 8,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,085 1,110 1,075 1,105 20 18,519,500 20,329,107,500 3,033 184.167 1,105 T/J 216,500 1,100 B 316,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 580 585 560 570 -10 15,732,900 8,972,348,500 3,345 132.558 570 T/J 1,381,200 565 B 2,808,700 51 BKSL Sentul City Tbk. 50 50 50 50 0 18,500 925,000 19 3.455 50 T/J 326,934,900 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 125 125 120 124 -1 442,500 53,771,500 44 284.534 124 T/J 340,400 121 B 11,000 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 7,800 390,000 2 0.658 50 T/J 151,936,900 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. 276 286 270 270 -6 1,600 446,400 8 84.375 286 J 10,300 270 T/B 20,000 56 BMTR Global Mediacom Tbk. 230 230 224 226 -4 78,114,300 17,671,463,400 2,776 183.949 226 T/J 1,898,400 224 B 14,421,900 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 100 5,000 1 0.172 50 T/J 100,460,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 760 760 745 750 -10 2,555,500 1,921,562,500 424 5.538 750 T/J 673,700 745 B 652,500 59 BNII Bank Maybank Indonesia Tbk. 224 226 218 222 -2 2,053,500 454,774,800 261 2.645 224 J 177,500 222 T/B 418,400 60 BOGA Bintang Oto Global Tbk. 1,375 1,385 1,360 1,365 -10 110,805,700 152,092,782,500 4,026 1,325.243 1,370 J 77,000 1,365 T/B 86,200 61 BOLT Garuda Metalindo Tbk. 630 630 590 590 -40 700 424,500 5 107.273 750 J 100 590 T/B 5,300 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 24,300 1,150 B 36,500 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 5,250 5,200 5,200 -300 1,100 5,770,000 6 202.378 5,200 T/J 100 5,175 B 100 65 BRIS Bank BRIsyariah Tbk. 1,235 1,255 1,180 1,210 -25 74,640,600 91,621,947,000 12,390 237.255 1,215 J 160,100 1,210 T/B 2,345,200 66 BRMS Bumi Resources Minerals Tbk. 51 53 50 52 1 138,504,200 7,186,492,800 1,093 8.189 52 T/J 79,900 51 B 37,552,000 67 BSDE Bumi Serpong Damai Tbk. 890 890 870 880 -10 20,821,100 18,260,700,000 2,284 172.378 880 T/J 1,256,100 875 B 368,400 68 BSIM Bank Sinarmas Tbk. 488 486 470 480 -8 10,800 5,226,600 9 327.379 480 T/J 3,200 462 B 100 69 BSSR Baramulti Suksessarana Tbk. 1,370 1,390 1,370 1,370 0 1,900 2,605,000 7 70.256 1,360 J 100 1,355 B 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 50 50 50 0 200 10,000 1 383.083 50 T/J 34,655,100 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. 2,280 2,280 2,230 2,270 -10 146,100 328,090,000 79 439.444 2,270 T/J 7,800 2,250 B 100 74 BTPS Bank BTPN Syariah Tbk. 3,700 3,800 3,600 3,790 90 5,939,500 21,983,724,000 4,512 388.718 3,790 T/J 146,400 3,780 B 1,300 75 BUKK Bukaka Teknik Utama Tbk. 700 720 700 705 5 41,500 29,251,000 15 119.492 720 J 13,300 705 T/B 12,200 76 BULL Buana Lintas Lautan Tbk. 332 334 322 324 -8 236,057,200 78,165,406,600 4,254 31.684 326 J 534,700 324 T/B 9,600 77 BUMI Bumi Resources Tbk. 50 53 50 50 0 359,110,300 18,383,359,000 2,253 2.902 51 J 27,067,600 50 T/B 39,811,800 78 BWPT Eagle High Plantations Tbk. 96 98 94 96 0 32,705,100 3,146,628,100 745 20.996 96 T/J 1,180,600 95 B 3,252,600 79 BYAN Bayan Resources Tbk. 12,450 12,200 12,200 12,200 -250 1,000 12,200,000 2 210.345 12,200 T/J 1,400 11,625 B 100 80 CAMP Campina Ice Cream Industry Tbk. 258 262 252 256 -2 284,200 73,459,600 143 77.576 260 J 303,100 256 T/B 333,800 81 CARE Metro Healthcare Indonesia Tbk. 334 336 326 334 0 192,202,900 63,553,046,200 1,799 324.272 334 T/J 152,200 332 B 46,100 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. 1,740 1,740 1,700 1,735 -5 43,000 74,587,500 76 358.471 1,740 J 8,300 1,735 T/B 300 84 CENT Centratama Telekomunikasi Indonesia Tbk. 129 136 125 134 5 6,099,900 803,139,100 354 857.600 134 T/J 408,300 132 B 8,000 85 CITA Cita Mineral Investindo Tbk. 2,380 2,380 2,230 2,250 -130 4,600 10,312,000 13 8,164.598 2,370 J 100 2,250 T/B 300 86 CLAY Citra Putra Realty Tbk. 1,855 0 0 1,855 0 0 0 0 1,030.556 1,855 J 5,500 0 B 0 87 CLEO Sariguna Primatirta Tbk. 476 480 466 470 -6 5,601,000 2,639,995,400 934 2,043.478 470 T/J 84,900 468 B 251,800 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,030 1,150 1,040 1,080 50 586,200 636,766,000 223 103.343 1,080 T/J 101,200 1,075 B 4,100 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 0 300 15,000 2 45.455 50 T/J 373,812,800 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 320 340 338 340 20 1,200 407,200 3 171.574 340 T/J 43,900 316 B 100 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. 825 825 800 815 -10 22,449,600 18,284,903,000 2,974 182.474 815 T/J 19,400 810 B 421,400 94 DAYA Duta Intidaya Tbk. 565 0 0 565 0 0 0 0 315.466 550 J 3,900 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,635 1,635 1,630 1,630 -5 5,600 9,147,000 9 3,271.647 1,630 T/J 1,200 1,625 B 1,900 96 DEWA Darma Henwa Tbk 50 50 50 50 0 2,000 100,000 4 16.496 50 T/J 270,702,100 0 B 0 97 DILD Intiland Development Tbk. 159 159 156 158 -1 4,796,300 753,012,600 245 27.533 159 J 270,500 158 T/B 364,000 98 DIVA Distribusi Voucher Nusantara Tbk. 2,280 2,250 2,150 2,200 -80 4,300 9,315,000 5 74.576 2,200 T/J 13,800 2,150 B 8,200 99 DLTA Delta Djakarta Tbk. 4,030 4,040 3,980 4,020 -10 32,000 128,714,000 47 24,030.127 4,030 J 2,400 4,020 T/B 500 100 DMAS Puradelta Lestari Tbk. 226 226 214 218 -8 61,073,200 13,283,943,200 3,379 103.810 220 J 1,172,100 218 T/B 652,200 101 DMMX Digital Mediatama Maxima Tbk. 173 177 169 171 -2 1,517,700 260,535,600 304 74.348 172 J 28,500 171 T/B 24,400 102 DMND Diamond Food Indonesia Tbk. 900 905 890 900 0 23,400 20,953,000 26 98.361 900 T/J 4,400 895 B 500 103 DNAR Bank Oke Indonesia Tbk. 228 232 214 214 -14 5,000 1,081,400 7 201.818 228 J 200 214 T/B 400 104 DNET Indoritel Makmur Internasional Tbk. 3,490 3,500 3,480 3,500 10 59,500 208,186,000 22 3,074.518 3,510 J 100 3,280 B 100 105 DOID Delta Dunia Makmur Tbk. 242 242 230 234 -8 25,832,500 6,054,768,000 1,568 316.798 236 J 1,433,800 234 T/B 195,400 106 DSNG Dharma Satya Nusantara Tbk. 498 498 470 470 -28 14,699,900 7,015,561,800 1,580 127.027 470 T/J 1,401,000 468 B 480,500 107 DSSA Dian Swastatika Sentosa Tbk 15,000 15,250 15,250 15,250 250 100 1,525,000 1 1,016.667 15,225 J 900 14,100 B 200 108 DUTI Duta Pertiwi Tbk 3,490 3,540 3,470 3,530 40 400 1,401,000 3 355.024 3,540 J 600 3,470 B 100 109 DVLA Darya-Varia Laboratoria Tbk. 2,710 2,750 2,680 2,700 -10 35,100 94,814,000 60 993.847 2,700 T/J 2,600 2,680 B 5,100 110 DWGL Dwi Guna Laksana Tbk. 214 0 0 214 0 0 0 0 142.667 212 J 700 0 B 0 111 ELSA Elnusa Tbk. 212 212 206 208 -4 11,209,300 2,338,870,400 1,076 52.000 210 J 2,246,400 208 T/B 447,400 112 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 9,200 8,000 9,200 1,200 3,300 27,860,000 11 1,277.778 9,200 T/J 400 8,025 B 100 114 EPMT Enseval Putera Megatrading Tbk. 1,865 1,895 1,850 1,870 5 53,800 100,056,500 36 1,308.342 1,870 T/J 100 1,865 B 11,700 115 ERAA Erajaya Swasembada Tbk. 1,745 1,900 1,780 1,790 45 44,929,600 81,835,865,500 7,133 179.000 1,790 T/J 35,200 1,785 B 139,900 116 ESSA Surya Esa Perkasa Tbk. 139 140 136 138 -1 701,900 96,769,200 159 256.931 139 J 272,400 138 T/B 20,000 117 EXCL XL Axiata Tbk. 2,030 2,040 2,000 2,010 -20 21,849,400 43,961,061,000 3,708 102.009 2,020 J 276,400 2,010 T/B 56,000 118 FAST Fast Food Indonesia Tbk. 905 905 880 880 -25 107,200 95,681,500 86 2,767.905 915 J 500 890 B 300 119 FASW Fajar Surya Wisesa Tbk. 6,500 6,500 6,500 6,500 0 2,500 16,250,000 3 1,489.596 7,000 J 500 6,500 T/B 600 120 FILM MD Pictures Tbk. 199 206 196 204 5 5,309,300 1,070,491,500 459 97.143 206 J 320,900 204 T/B 2,391,100 121 FISH FKS Multi Agro Tbk. 2,700 2,680 2,680 2,680 -20 200 536,000 2 2,144.000 2,700 J 400 2,580 B 500 122 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 466 J 100 350 B 100 123 FREN Smartfren Telecom Tbk. 70 71 66 67 -3 345,868,300 23,386,478,500 6,502 3.722 68 J 10,838,800 67 T/B 10,577,600 124 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 1,600 540,800 3 40.238 342 J 500 338 T/B 60,800 126 GIAA Garuda Indonesia (Persero) Tbk. 240 240 232 238 -2 17,434,500 4,112,126,200 1,612 31.993 238 T/J 203,100 236 B 760,200 127 GJTL Gajah Tunggal Tbk. 456 462 452 452 -4 2,126,300 969,237,800 410 88.739 454 J 23,900 452 T/B 143,800 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 80 78 78 -1 1,234,300 96,946,100 145 19.500 79 J 575,300 78 T/B 353,200 129 GMTD Gowa Makassar Tourism Development Tbk. 17,800 0 0 17,800 0 0 0 0 3,095.652 17,700 J 100 0 B 0 130 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,230 1,220 1,220 -10 203,600 249,615,500 136 94.942 1,230 J 500 1,215 B 2,800 131 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 82.698 140 J 100 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,150 3,150 3,100 3,100 -50 48,300 150,498,000 82 83.784 3,180 J 300 3,100 T/B 21,800 134 HERO Hero Supermarket Tbk. 805 825 795 800 -5 51,000 40,818,000 28 1,669.867 800 T/J 36,000 795 B 7,500 135 HEXA Hexindo Adiperkasa Tbk. 3,040 3,070 2,980 3,000 -40 329,700 991,048,000 414 918.386 3,000 T/J 40,000 2,990 B 12,700 136 HITS Humpuss Intermoda Transportasi Tbk. 500 480 480 480 -20 1,800 864,000 2 738.462 480 T/J 8,200 470 B 500 137 HOKI Buyung Poetra Sembada Tbk. 850 865 825 845 -5 11,073,600 9,369,791,500 999 272.581 845 T/J 69,800 840 B 404,900 138 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. 190 190 186 188 -2 2,359,700 442,382,900 330 62.667 189 J 20,700 188 T/B 114,000 140 HRUM Harum Energy Tbk. 2,180 2,190 2,110 2,150 -30 3,365,800 7,249,467,000 1,036 41.346 2,160 J 26,200 2,150 T/B 23,700 141 IBST Inti Bangun Sejahtera Tbk. 8,000 8,000 8,000 8,000 0 100 800,000 1 860.400 9,550 J 100 0 B 0 142 IFII Indonesia Fibreboard Industry Tbk. 120 119 112 118 -2 26,800 3,165,700 19 112.381 118 T/J 9,800 117 B 2,600 143 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. 680 740 660 710 30 35,937,700 25,595,342,000 4,360 99.930 710 T/J 243,300 705 B 501,900 145 IMJS Indomobil Multi Jasa Tbk. 230 250 224 232 2 11,470,500 2,736,047,000 861 46.400 234 J 29,000 232 T/B 226,400 146 IMPC Impack Pratama Industri Tbk. 1,340 1,325 1,315 1,325 -15 1,214,300 1,605,928,500 69 348.684 1,325 T/J 1,791,900 1,320 B 8,400 147 INAF Indofarma Tbk. 3,140 3,150 3,050 3,070 -70 1,544,300 4,757,231,000 1,072 1,228.000 3,080 J 10,600 3,070 T/B 108,800 148 INCO Vale Indonesia Tbk. 4,050 4,510 4,200 4,270 220 38,577,400 165,816,471,000 14,032 1,742.857 4,280 J 31,000 4,270 T/B 98,300 149 INDR Indo-Rama Synthetics Tbk. 2,150 2,150 2,050 2,140 -10 30,300 63,573,000 24 288.219 2,140 T/J 2,200 2,070 B 2,800 150 INDS Indospring Tbk. 1,920 1,915 1,875 1,890 -30 2,200 4,158,500 13 177.187 1,910 J 600 1,890 T/B 100 151 INDY Indika Energy Tbk. 935 950 920 935 0 6,477,300 6,051,047,500 2,191 31.695 935 T/J 75,500 930 B 13,800 152 INKP Indah Kiat Pulp & Paper Tbk. 9,125 9,175 8,950 9,100 -25 5,800,900 52,566,780,000 3,259 468.910 9,125 J 139,400 9,100 T/B 590,200 153 INPP Indonesian Paradise Property Tbk. 720 760 670 760 40 5,200 3,722,500 15 723.810 850 J 7,600 750 B 300 154 INPS Indah Prakasa Sentosa Tbk. 1,470 1,500 1,460 1,470 0 796,400 1,166,861,000 307 532.609 1,465 J 2,000 1,400 B 101,100 155 INRU Toba Pulp Lestari Tbk. 920 0 0 920 0 0 0 0 9.340 985 J 600 860 B 1,100 156 INTP Indocement Tunggal Prakarsa Tbk. 12,225 12,250 11,950 12,200 -25 1,707,900 20,708,402,500 2,775 488.000 12,225 J 25,400 12,200 T/B 88,100 157 IPCM Jasa Armada Indonesia Tbk. 226 226 212 226 0 160,800 34,691,000 49 59.474 226 T/J 14,400 218 B 700 158 IPTV MNC Vision Networks Tbk. 290 294 286 290 0 13,263,900 3,863,922,200 989 120.833 290 T/J 203,000 288 B 375,600 159 ISAT Indosat Tbk. 2,010 2,020 1,990 2,010 0 2,103,400 4,202,801,500 1,141 143.571 2,010 T/J 28,900 2,000 B 515,100 160 ITMG Indo Tambangraya Megah Tbk. 8,125 8,400 8,200 8,250 125 3,532,200 29,271,910,000 3,675 58.929 8,275 J 5,100 8,250 T/B 100,300 161 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 1,000 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. 450 454 428 428 -22 800 359,800 4 242.782 454 J 500 432 B 1,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. 342 340 340 340 -2 50,000 17,000,000 1 281.417 340 T/J 1,113,500 336 B 17,800 165 JPFA Japfa Comfeed Indonesia Tbk. 1,070 1,085 1,050 1,055 -15 19,279,900 20,399,818,500 4,811 288.409 1,060 J 14,400 1,055 T/B 757,400 166 JRPT Jaya Real Property Tbk. 422 436 412 420 -2 9,249,000 3,842,619,800 712 403.846 420 T/J 70,900 418 B 250,200 167 JSMR Jasa Marga (Persero) Tbk. 3,560 3,590 3,560 3,570 10 2,149,300 7,673,758,000 1,269 210.520 3,580 J 36,400 3,570 T/B 56,200 168 JSPT Jakarta Setiabudi Internasional Tbk. 1,060 1,065 995 995 -65 300 305,500 3 214.292 1,020 J 200 990 B 200 169 JTPE Jasuindo Tiga Perkasa Tbk. 885 890 885 885 0 1,542,600 1,368,236,000 52 1,966.667 885 T/J 22,400 880 B 138,400 170 KAEF Kimia Farma Tbk. 3,150 3,160 3,020 3,080 -70 4,229,000 13,032,757,000 2,356 3,080.000 3,090 J 59,400 3,080 T/B 112,700 171 KBAG Karya Bersama Anugerah Tbk. 54 60 51 57 3 776,532,100 43,091,923,200 9,238 57.000 57 T/J 27,000 56 B 3,332,900 172 KBLI KMI Wire & Cable Tbk. 312 314 306 310 -2 840,600 259,798,600 113 37.668 310 T/J 1,160,700 308 B 5,000 173 KEEN Kencana Energi Lestari Tbk. 300 308 294 296 -4 2,119,600 628,928,600 123 74.747 296 T/J 162,800 294 B 339,700 174 KEJU Mulia Boga Raya Tbk. 1,145 1,155 1,140 1,145 0 179,500 206,654,500 78 152.667 1,150 J 20,600 1,145 T/B 43,100 175 KIJA Kawasan Industri Jababeka Tbk. 208 208 195 199 -9 30,725,100 6,150,738,700 1,928 6.904 199 T/J 366,000 198 B 3,847,300 176 KINO Kino Indonesia Tbk. 3,100 3,100 2,960 3,000 -100 214,000 653,378,000 71 78.947 3,000 T/J 9,600 2,980 B 1,900 177 KMTR Kirana Megatara Tbk. 334 334 318 332 -2 25,200 8,104,000 20 72.489 332 T/J 9,400 330 B 1,000 178 KOTA DMS Propertindo Tbk. 324 326 302 302 -22 74,400 23,143,000 40 151.000 302 T/J 266,300 0 B 0 179 KPIG MNC Land Tbk. 104 105 103 104 0 1,197,600 124,428,200 38 223.786 104 T/J 290,800 103 B 402,100 180 KRAS Krakatau Steel (Persero) Tbk. 360 368 354 360 0 11,799,100 4,240,911,000 1,299 44.756 360 T/J 1,739,700 358 B 447,700 181 KREN Kresna Graha Investama Tbk. 88 94 85 87 -1 19,582,100 1,760,179,300 1,831 905.119 88 J 600,400 87 T/B 697,500 182 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 5,325 5,325 5,325 -375 2,900 15,442,500 6 88.017 5,325 T/J 500 0 B 0 183 LINK Link Net Tbk. 2,100 2,150 2,070 2,130 30 5,839,600 12,367,737,000 1,372 133.125 2,140 J 185,200 2,130 T/B 1,884,300 184 LPCK Lippo Cikarang Tbk 805 865 800 850 45 4,210,000 3,547,104,500 1,136 95.834 855 J 133,100 850 T/B 34,300 185 LPKR Lippo Karawaci Tbk. 135 135 130 134 -1 56,653,700 7,475,371,600 1,503 43.271 134 T/J 137,300 133 B 5,555,900 186 LPPF Matahari Department Store Tbk. 1,000 1,010 970 975 -25 11,163,600 10,948,446,500 1,881 22.093 980 J 15,700 975 T/B 444,000 187 LSIP PP London Sumatra Indonesia Tbk. 980 980 955 955 -25 20,840,900 20,097,779,000 2,261 246.452 960 J 236,900 955 T/B 1,227,500 188 MAIN Malindo Feedmill Tbk. 550 555 540 555 5 977,900 538,575,500 255 315.341 555 T/J 3,800 550 B 12,800 189 MAPA Map Aktif Adiperkasa Tbk. 2,070 2,100 1,930 1,930 -140 943,200 1,929,752,000 412 91.905 2,050 J 380,700 1,930 T/B 505,800 190 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,250 1,250 1,250 0 200 250,000 2 74.405 1,250 T/J 4,900 1,245 B 400 191 MAPI Mitra Adiperkasa Tbk. 655 660 635 640 -15 18,210,500 11,733,868,000 1,185 1,027.040 640 T/J 1,827,600 635 B 386,300 192 MARK Mark Dynamics Indonesia Tbk. 870 875 855 860 -10 2,515,800 2,183,309,500 539 1,720.000 865 J 69,800 860 T/B 47,000 193 MASA Multistrada Arah Sarana Tbk. 645 655 600 600 -45 14,200 8,626,000 14 426.621 650 J 200 600 T/B 5,700 194 MAYA Bank Mayapada Internasional Tbk. 6,500 6,900 6,500 6,900 400 600 4,070,000 3 3,137.262 7,000 J 100 6,100 B 100 195 MBAP Mitrabara Adiperdana Tbk. 2,250 2,280 2,220 2,270 20 108,000 243,449,000 130 174.615 2,270 T/J 5,000 2,260 B 8,300 196 MCAS M Cash Integrasi Tbk. 2,040 2,100 2,030 2,030 -10 594,000 1,221,960,000 105 146.570 2,040 J 77,700 2,020 B 52,400 197 MCOR Bank China Construction Bank Indonesia Tbk. 117 117 114 117 0 793,600 91,620,900 75 104.940 117 T/J 377,300 116 B 87,800 198 MDIA Intermedia Capital Tbk. 50 50 50 50 0 500 25,000 1 36.232 50 T/J 1,684,200 0 B 0 199 MDKA Merdeka Copper Gold Tbk. 1,830 1,855 1,775 1,850 20 76,074,700 139,823,938,500 8,465 482.409 1,855 J 574,500 1,850 T/B 347,600 200 MEDC Medco Energi Internasional Tbk. 382 378 366 370 -12 54,293,100 20,225,226,000 3,543 768.352 372 J 1,081,700 370 T/B 2,338,700 201 MEGA Bank Mega Tbk. 7,100 7,100 7,100 7,100 0 400 2,840,000 3 5,175.380 7,100 T/J 300 6,700 B 100 202 MERK Merck Tbk. 3,060 3,080 3,040 3,040 -20 8,000 24,441,000 23 8,015.398 3,040 T/J 7,100 3,030 B 2,400 203 META Nusantara Infrastructure Tbk. 106 107 106 106 0 123,400 13,115,400 15 32.114 107 J 33,700 106 T/B 96,800 204 MFIN Mandala Multifinance Tbk. 1,105 1,130 1,120 1,120 15 12,200 13,665,500 5 1,148.718 1,120 T/J 189,200 1,055 B 100 205 MGRO Mahkota Group Tbk. 800 800 785 785 -15 2,323,500 1,832,007,500 346 348.889 785 T/J 132,200 780 B 58,900 206 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 1,500 1,500 0 100 150,000 1 545.455 1,600 J 100,000 1,500 T/B 305,300 207 MIKA Mitra Keluarga Karyasehat Tbk. 2,630 2,670 2,560 2,570 -60 22,532,600 58,922,087,000 2,476 151.311 2,580 J 80,800 2,570 T/B 6,400 208 MKPI Metropolitan Kentjana Tbk. 24,050 23,500 23,500 23,500 -550 100 2,350,000 1 1,119.048 24,050 J 100 23,000 B 100 209 MLBI Multi Bintang Indonesia Tbk. 9,150 9,100 9,000 9,100 -50 3,300 30,020,000 6 57,961.783 9,100 T/J 3,600 9,075 B 1,000 210 MLPT Multipolar Technology Tbk. 590 590 570 585 -5 337,900 194,226,500 127 121.875 585 T/J 63,500 575 B 10,700 211 MMLP Mega Manunggal Property Tbk. 272 272 262 266 -6 3,323,700 893,488,800 326 45.470 268 J 7,000 266 T/B 43,200 212 MNCN Media Nusantara Citra Tbk. 830 820 795 800 -30 61,869,000 49,811,384,500 4,689 88.889 805 J 2,111,200 800 T/B 382,700 213 MOLI Madusari Murni Indah Tbk. 845 845 845 845 0 100 84,500 1 145.690 945 J 2,000 845 T/B 100 214 MPMX Mitra Pinasthika Mustika Tbk. 336 346 316 340 4 13,889,600 4,689,033,200 1,406 22.667 340 T/J 151,500 338 B 165,400 215 MPRO Maha Properti Indonesia Tbk. 1,000 0 0 1,000 0 0 0 0 909.091 950 J 100 930 B 100 216 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 0 0 4,780 0 0 0 0 433.567 4,700 J 4,000 0 B 0 217 MSIN MNC Studios International Tbk. 298 300 294 298 0 223,300 66,537,400 40 59.600 300 J 710,600 296 B 10,000 218 MSKY MNC Sky Vision Tbk. 725 750 725 750 25 23,300 17,455,000 10 49.342 750 T/J 63,400 745 B 10,000 219 MTDL Metrodata Electronics Tbk. 1,605 1,620 1,595 1,600 -5 2,118,800 3,405,682,500 620 2,880.392 1,600 T/J 183,100 1,595 B 565,900 220 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 620,732,500 0 B 0 221 MTLA Metropolitan Land Tbk. 446 0 0 446 0 0 0 0 187.512 448 J 4,000 416 B 200 222 MYOH Samindo Resources Tbk. 1,150 1,155 1,110 1,120 -30 141,200 159,289,500 34 133.401 1,120 T/J 36,900 1,110 B 1,100 223 MYOR Mayora Indah Tbk. 2,340 2,410 2,290 2,330 -10 5,654,500 13,190,316,000 2,304 11,655.828 2,330 T/J 28,100 2,320 B 3,800 224 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 Surya Permata Andalan Tbk. 510 510 486 510 0 230,912,700 116,054,573,900 3,352 495.146 510 T/J 250,000 505 B 174,900 227 NFCX NFC Indonesia Tbk. 1,695 1,695 1,675 1,675 -20 2,000 3,367,500 7 90.541 1,685 J 4,000 1,590 B 1,000 228 NIKL Pelat Timah Nusantara Tbk. 765 775 750 775 10 1,051,300 801,234,500 406 238.462 780 J 41,800 775 T/B 70,700 229 NIRO City Retail Developments Tbk. 149 147 147 147 -2 12,400 1,822,800 3 140.000 149 J 11,000 140 B 100,000 230 NISP Bank OCBC NISP Tbk. 725 725 720 720 -5 272,500 196,290,000 72 872.473 720 T/J 44,800 715 B 31,700 231 NOBU Bank Nationalnobu Tbk. 820 820 820 820 0 8,000 6,560,000 1 218.667 820 T/J 300 815 B 500 232 PALM Provident Agro Tbk. 354 370 332 348 -6 2,824,500 984,883,400 1,082 95.116 350 J 103,600 348 T/B 117,600 233 PBID Panca Budi Idaman Tbk. 970 1,210 970 1,140 170 1,900,000 2,161,520,500 812 134.118 1,145 J 9,900 1,140 T/B 3,100 234 PBRX Pan Brothers Tbk. 218 224 218 222 4 307,900 68,589,800 39 392.920 222 T/J 200 220 B 24,800 235 PBSA Paramita Bangun Sarana Tbk. 600 720 560 710 110 20,794,400 11,646,206,000 35 59.167 710 T/J 2,700 690 B 1,400 236 PGAS Perusahaan Gas Negara Tbk. 1,075 1,070 1,045 1,060 -15 94,255,000 99,569,956,500 7,761 353.333 1,060 T/J 1,288,900 1,055 B 533,100 237 PGUN Pradiksi Gunatama Tbk. 226 238 216 218 -8 19,000 4,227,400 12 189.565 228 J 1,000 218 T/B 5,000 238 PLIN Plaza Indonesia Realty Tbk. 2,500 2,490 2,490 2,490 -10 400 996,000 3 1,033.238 2,490 T/J 1,500 2,330 B 200 239 PMJS Putra Mandiri Jembar Tbk. 130 129 129 129 -1 1,100 141,900 3 103.200 128 J 1,000 121 B 1,100 240 PNBN Bank Pan Indonesia Tbk 785 795 780 785 0 4,055,400 3,196,437,000 556 1,307.026 790 J 231,100 785 T/B 12,500 241 PNBS Bank Panin Dubai Syariah Tbk. 50 52 50 50 0 48,088,800 2,432,657,000 1,507 50.000 51 J 1,758,200 50 T/B 19,138,500 242 PNIN Paninvest Tbk. 695 700 680 680 -15 442,700 303,988,000 64 723.097 690 J 212,300 680 T/B 14,800 243 PNLF Panin Financial Tbk. 191 194 190 192 1 8,860,000 1,700,735,500 455 207.523 193 J 628,000 192 T/B 91,700 244 POLI Pollux Investasi Internasional Tbk. 1,015 1,065 1,000 1,005 -10 10,600 10,612,000 7 61.468 1,005 T/J 93,100 1,000 B 500 245 POLL Pollux Properti Indonesia Tbk. 6,025 5,625 5,625 5,625 -400 71,700 403,312,500 98 914.634 5,625 T/J 49,700 0 B 0 246 PORT Nusantara Pelabuhan Handal Tbk. 480 480 478 478 -2 1,700 813,400 3 89.346 478 T/J 1,200 0 B 0 247 POWR Cikarang Listrindo Tbk. 600 600 590 590 -10 2,447,400 1,456,500,500 406 39.333 595 J 203,800 590 T/B 1,537,000 248 PPRE PP Presisi Tbk. 176 176 171 172 -4 7,008,200 1,208,074,300 789 40.000 172 T/J 1,496,800 171 B 352,300 249 PPRO PP Properti Tbk. 50 50 50 50 0 1,305,400 65,270,000 100 108.108 50 T/J 79,748,100 0 B 0 250 PRDA Prodia Widyahusada Tbk. 2,760 2,830 2,760 2,800 40 2,500 6,976,000 16 43.077 2,820 J 1,000 2,800 T/B 300 251 PRIM Royal Prima Tbk. 234 246 220 246 12 600 142,600 6 49.200 246 T/J 84,700 234 B 1,600 252 PSAB J Resources Asia Pasifik Tbk. 210 210 202 206 -4 13,297,900 2,733,387,800 1,038 668.332 206 T/J 350,700 204 B 5,098,500 253 PSGO Palma Serasih Tbk. 104 105 99 101 -3 485,800 49,409,200 73 96.190 101 T/J 74,700 100 B 20,500 254 PTBA Bukit Asam Tbk. 1,960 1,970 1,940 1,940 -20 18,159,000 35,491,304,000 9,130 1,686.957 1,945 J 166,400 1,940 T/B 782,400 255 PTPP PP (Persero) Tbk. 915 910 880 890 -25 20,210,400 18,036,285,000 3,243 167.293 890 T/J 1,227,200 885 B 287,000 256 PTPW Pratama Widya Tbk. 1,250 1,230 1,165 1,175 -75 110,600 129,097,000 30 180.769 1,205 J 2,000 1,175 T/B 16,100 257 PTRO Petrosea Tbk. 1,700 1,700 1,680 1,690 -10 232,900 392,699,500 238 1,352.000 1,695 J 5,700 1,690 T/B 2,600 258 PTSN Sat Nusapersada Tbk 206 210 202 210 4 1,341,600 276,923,200 192 108.621 212 J 84,900 210 T/B 80,100 259 PWON Pakuwon Jati Tbk. 414 418 404 418 4 74,043,400 30,671,664,400 5,096 1,611.473 418 T/J 1,980,900 416 B 267,300 260 PZZA Sarimelati Kencana Tbk. 625 625 610 620 -5 414,900 257,454,500 132 56.364 625 J 96,400 620 T/B 53,600 261 RALS Ramayana Lestari Sentosa Tbk. 575 565 550 550 -25 9,259,200 5,150,108,000 1,305 343.750 555 J 101,400 550 T/B 1,145,900 262 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 5,900 J 2,500 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 -2 398,700 175,517,200 118 269.939 440 T/J 1,000 438 B 5,000 265 RMBA Bentoel Internasional Investama Tbk. 352 356 344 344 -8 117,000 41,280,800 30 2,691.706 344 T/J 5,900 340 B 11,000 266 ROTI Nippon Indosari Corpindo Tbk. 1,240 1,245 1,200 1,245 5 98,000 121,035,500 53 488.235 1,250 J 32,500 1,245 T/B 54,700 267 SAMF Saraswanti Anugerah Makmur Tbk. 380 0 0 380 0 0 0 0 316.667 380 J 5,500 378 B 6,100 268 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,150 J 2,000 0 B 0 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,175 10,175 10,175 10,175 0 100 1,017,500 1 6,564.516 10,600 J 100 9,825 B 100 270 SCMA Surya Citra Media Tbk. 1,495 1,485 1,430 1,480 -15 18,609,500 27,221,873,500 1,819 669.523 1,485 J 201,000 1,480 T/B 537,000 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 755 755 755 -45 200 151,000 2 844.472 800 J 200 755 T/B 14,500 272 SFAN Surya Fajar Capital Tbk. 1,020 1,020 1,010 1,020 0 568,000 576,726,500 106 542.553 1,020 T/J 14,100 1,015 B 300 273 SGRO Sampoerna Agro Tbk. 1,430 1,525 1,330 1,330 -100 1,772,800 2,419,706,500 289 56.838 1,520 J 25,500 1,330 T/B 717,800 274 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 100 0 B 0 275 SHIP Sillo Maritime Perdana Tbk. 570 570 560 570 0 371,200 210,100,000 78 407.143 570 T/J 29,100 565 B 32,500 276 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 810 795 800 0 21,273,200 17,015,719,000 5,809 276.788 800 T/J 218,300 795 B 994,000 277 SILO Siloam International Hospitals Tbk. 5,000 5,000 4,850 4,910 -90 294,200 1,454,095,000 88 55.765 4,950 J 1,300 4,910 T/B 27,500 278 SIMP Salim Ivomas Pratama Tbk. 330 330 322 324 -6 14,007,900 4,583,017,200 1,173 29.455 326 J 332,500 324 T/B 185,000 279 SIPD Sreeya Sewu Indonesia Tbk. 1,120 1,200 1,120 1,200 80 278,200 326,706,500 38 1.333 1,195 J 20,000 1,130 B 3,000 280 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,705 J 100 1,370 B 2,100 281 SLIS Gaya Abadi Sempurna Tbk. 4,790 4,860 4,760 4,790 0 78,300 375,824,000 28 4,165.217 4,800 J 1,000 4,790 T/B 300 282 SMAR Smart Tbk. 3,000 3,000 3,000 3,000 0 100,300 300,900,000 7 991.211 2,990 J 100 2,820 B 300 283 SMBR Semen Baturaja (Persero) Tbk. 500 500 480 494 -6 5,615,300 2,762,451,000 1,012 88.214 494 T/J 496,100 492 B 964,800 284 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,070 1,050 1,070 -10 5,000 5,303,500 11 1,292.271 1,070 T/J 2,700 1,055 B 300 285 SMRA Summarecon Agung Tbk. 660 665 645 660 0 10,406,700 6,830,076,500 1,948 1,084.456 660 T/J 1,565,100 655 B 154,300 286 SMSM Selamat Sempurna Tbk. 1,395 1,395 1,345 1,360 -35 1,403,500 1,942,326,500 512 3,632.576 1,360 T/J 21,300 1,355 B 18,800 287 SONA Sona Topas Tourism Industry Tbk. 6,250 0 0 6,250 0 0 0 0 606.061 6,225 J 500 0 B 0 288 SPTO Surya Pertiwi Tbk. 400 414 400 402 2 64,900 26,510,600 51 34.655 408 J 7,100 402 T/B 5,200 289 SQMI Wilton Makmur Indonesia Tbk. 193 200 190 196 3 25,824,200 5,040,853,100 1,204 111.378 197 J 1,167,100 196 T/B 2,824,200 290 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 132 132 132 -1 1,600 211,200 4 140.874 132 T/J 7,500 126 B 100 291 SRIL Sri Rejeki Isman Tbk. 204 206 200 202 -2 14,947,100 3,033,633,600 1,356 84.167 204 J 854,100 202 T/B 3,588,200 292 SRTG Saratoga Investama Sedaya Tbk. 3,280 3,300 3,270 3,280 0 550,500 1,806,914,000 167 59.636 3,280 T/J 400 3,270 B 32,100 293 SSIA Surya Semesta Internusa Tbk. 486 505 476 486 0 35,827,800 17,629,045,500 2,463 199.385 488 J 833,300 486 T/B 393,600 294 SSMS Sawit Sumbermas Sarana Tbk. 815 825 800 800 -15 205,100 165,344,000 133 119.403 810 J 31,600 800 T/B 138,100 295 STTP Siantar Top Tbk. 6,900 0 0 6,900 0 0 0 0 4,077.291 7,950 J 100 6,900 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 4,100 J 100 0 B 0 298 SURE Super Energy Tbk. 2,950 2,960 2,950 2,950 0 335,100 988,546,000 69 1,903.226 2,950 T/J 1,500 2,940 B 200 299 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 687,600 34,380,000 33 456.830 50 T/J 1,017,900 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 77,919,800 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,500 1,490 1,450 1,475 -25 46,711,500 68,437,169,500 8,217 364.198 1,480 J 36,500 1,475 T/B 2,583,400 302 TBLA Tunas Baru Lampung Tbk. 755 755 720 745 -10 2,617,400 1,939,195,500 394 169.646 745 T/J 11,200 740 B 487,700 303 TCID Mandom Indonesia Tbk. 6,550 6,550 6,550 6,550 0 1,200 7,860,000 5 642.459 6,600 J 300 6,425 B 500 304 TCPI Transcoal Pacific Tbk. 6,100 6,175 6,050 6,075 -25 9,514,000 58,118,057,500 6,726 4,402.174 6,100 J 26,400 6,075 T/B 4,400 305 TEBE Dana Brata Luhur Tbk. 1,400 1,305 1,305 1,305 -95 10,600 13,833,000 12 119.178 1,305 T/J 989,400 0 B 0 306 TFCO Tifico Fiber Indonesia Tbk. 480 520 500 500 20 300 152,000 3 113.307 500 T/J 1,800 0 B 0 307 TGKA Tigaraksa Satria Tbk. 8,500 0 0 8,500 0 0 0 0 6,984.962 10,175 J 100 7,925 B 6,000 308 TINS Timah Tbk. 830 870 825 860 30 43,058,500 36,731,659,500 6,087 439.455 865 J 2,364,700 860 T/B 19,100 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,100 6,175 6,000 6,075 -25 1,914,800 11,656,487,500 1,544 375.607 6,075 T/J 6,900 6,050 B 160,700 310 TOBA TBS Energi Utama Tbk. 386 386 378 380 -6 175,300 67,236,200 15 80.189 380 T/J 34,000 378 B 50,500 311 TOPS Totalindo Eka Persada Tbk. 50 0 0 50 0 0 0 0 80.475 50 J 23,364,400 0 B 0 312 TOTL Total Bangun Persada Tbk. 282 286 282 282 0 738,600 210,017,400 155 101.356 284 J 39,600 282 T/B 419,900 313 TOTO Surya Toto Indonesia Tbk. 210 210 206 206 -4 13,700 2,848,400 29 668.245 210 J 52,100 208 B 100 314 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. 256 290 246 276 20 35,994,200 9,723,965,200 13,286 138.000 278 J 17,500 276 T/B 64,600 316 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 0 232.641 394 J 100 390 B 50,000 318 TSPC Tempo Scan Pacific Tbk. 1,260 1,260 1,250 1,255 -5 89,300 112,184,500 69 223.883 1,255 T/J 162,500 1,250 B 51,700 319 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,310 1,400 1,285 1,325 15 214,300 291,150,500 59 34.416 1,330 J 35,000 1,325 T/B 4,000 320 TURI Tunas Ridean Tbk. 1,285 1,285 1,285 1,285 0 297,300 382,030,500 9 2,855.556 1,285 T/J 197,700 1,270 B 200 321 UCID Uni-Charm Indonesia Tbk. 1,550 1,620 1,545 1,620 70 396,700 626,140,000 274 108.000 1,625 J 900 1,620 T/B 23,100 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,655 1,675 1,640 1,655 0 529,800 878,901,500 799 3,208.857 1,660 J 8,900 1,655 T/B 17,300 323 UNIC Unggul Indah Cahaya Tbk. 4,100 4,000 3,880 3,880 -220 10,400 40,388,000 6 143.700 3,880 T/J 13,700 3,850 B 1,500 324 URBN Urban Jakarta Propertindo Tbk. 1,325 0 0 1,325 0 0 0 0 110.417 1,320 J 10,000 0 B 0 325 WEGE Wijaya Karya Bangunan Gedung Tbk. 179 179 171 172 -7 15,563,000 2,701,289,800 1,424 59.310 173 J 46,800 172 T/B 931,100 326 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,185 1,150 1,160 -45 14,009,200 16,339,337,000 3,001 298.160 1,165 J 130,000 1,160 T/B 18,600 327 WOOD Integra Indocabinet Tbk. 480 525 470 500 20 73,638,700 37,226,301,400 6,626 192.308 500 T/J 62,900 498 B 3,280,800 328 WSBP Waskita Beton Precast Tbk. 155 155 148 149 -6 54,639,200 8,237,872,400 3,328 30.408 150 J 583,400 149 T/B 4,193,500 329 WSKT Waskita Karya (Persero) Tbk. 740 740 710 720 -20 45,188,300 32,683,965,000 3,991 194.332 720 T/J 659,800 715 B 1,439,800 330 WTON Wijaya Karya Beton Tbk. 242 246 238 238 -4 5,635,300 1,348,998,400 669 40.339 240 J 650,800 238 T/B 2,309,300 331 ZINC Kapuas Prima Coal Tbk. 118 121 115 115 -3 536,959,000 63,578,872,600 3,192 409.968 116 J 473,900 115 T/B 10,376,800 Total 6,590,820,900 3,337,077,910,200 443,847 3,892,804,900 253,360,700 Jakarta, 02 November 2020 Trading Division