List of Securities Quotation: IDX SMC Composite Date: Thursday, 05 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. 10,550 10,875 10,650 10,775 225 2,099,600 22,662,007,500 1,543 875.334 10,800 J 4,600 10,775 T/B 97,600 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. 795 805 780 805 10 11,700 9,356,000 13 21.467 805 T/J 3,800 800 B 300 4 ACES Ace Hardware Indonesia Tbk. 1,575 1,610 1,590 1,610 35 9,511,100 15,240,983,500 4,396 1,963.415 1,610 T/J 45,400 1,605 B 307,800 5 ADHI Adhi Karya (Persero) Tbk. 580 595 580 590 10 14,543,100 8,572,985,500 946 463.352 590 T/J 872,900 585 B 2,080,700 6 ADMF Adira Dinamika Multi Finance Tbk. 7,700 7,825 7,600 7,725 25 186,500 1,435,630,000 218 332.258 7,750 J 300 7,700 B 2,700 7 ADRO Adaro Energy Tbk. 1,110 1,155 1,125 1,140 30 44,255,800 50,288,526,500 6,853 103.636 1,145 J 1,677,200 1,140 T/B 729,600 8 AGII Aneka Gas Industri Tbk. 730 770 730 750 20 3,342,100 2,515,796,500 240 68.182 750 T/J 12,000 745 B 19,800 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 368 384 372 376 8 94,771,100 35,895,003,800 6,694 614.299 378 J 430,300 376 T/B 3,500,000 10 AGRS Bank IBK Indonesia Tbk. 159 169 150 163 4 19,400 3,110,800 26 148.182 167 J 300 163 T/B 8,500 11 AKRA AKR Corporindo Tbk. 2,570 2,610 2,570 2,600 30 17,597,900 45,693,169,000 2,443 2,072.192 2,610 J 333,500 2,600 T/B 1,274,700 12 AMAG Asuransi Multi Artha Guna Tbk. 200 202 198 198 -2 60,900 12,111,200 45 188.571 200 J 26,000 198 T/B 7,100 13 AMAR Bank Amar Indonesia Tbk. 300 304 294 300 0 29,400 8,801,800 14 172.414 302 J 200 300 T/B 3,500 14 AMFG Asahimas Flat Glass Tbk. 2,550 2,550 2,550 2,550 0 100 255,000 1 104.082 2,550 T/J 57,000 2,400 B 16,400 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,280 2,310 2,270 2,300 20 664,100 1,516,807,000 371 121.053 2,310 J 6,900 2,300 T/B 2,600 16 AMRT Sumber Alfaria Trijaya Tbk. 700 725 705 720 20 680,500 489,752,000 242 1,837.250 725 J 512,900 720 T/B 80,000 17 ANJT Austindo Nusantara Jaya Tbk. 580 580 575 575 -5 900 521,500 3 47.917 575 T/J 2,600 540 B 12,000 18 ANTM Aneka Tambang Tbk. 1,105 1,145 1,115 1,125 20 240,422,000 271,079,435,000 13,963 741.742 1,130 J 6,062,600 1,125 T/B 7,343,500 19 APIC Pacific Strategic Financial Tbk. 875 890 870 890 15 10,910,400 9,610,165,500 1,633 946.647 890 T/J 274,100 885 B 15,300 20 APLN Agung Podomoro Land Tbk. 106 110 106 109 3 17,992,200 1,956,180,400 766 29.863 109 T/J 1,731,500 108 B 1,302,800 21 ARII Atlas Resources Tbk. 446 446 416 446 0 11,100 4,929,800 11 29.733 446 T/J 6,900 422 B 2,200 22 ARNA Arwana Citramulia Tbk. 510 510 498 500 -10 3,367,800 1,690,106,600 287 3,398.355 510 J 8,900 498 B 453,400 23 ARTO Bank Jago Tbk. 2,950 3,090 2,900 2,900 -50 396,100 1,188,041,000 159 14,615.462 2,900 T/J 51,000 2,860 B 19,800 24 ASMI Asuransi Kresna Mitra Tbk. 1,070 1,080 1,070 1,075 5 11,500 12,380,000 18 1,990.741 1,080 J 700 1,075 T/B 900 25 ASRI Alam Sutera Realty Tbk. 149 155 149 151 2 92,581,600 14,012,178,200 3,109 143.810 152 J 8,551,600 151 T/B 335,100 26 ASSA Adi Sarana Armada Tbk. 494 505 494 498 4 8,275,100 4,130,271,800 555 127.692 500 J 219,100 498 T/B 377,400 27 ATIC Anabatic Technologies Tbk. 695 695 670 680 -15 5,500 3,740,500 10 97.143 670 J 1,100 0 B 0 28 AUTO Astra Otoparts Tbk. 865 875 865 875 10 497,600 433,434,000 183 791.354 875 T/J 26,900 870 B 115,900 29 BABP Bank MNC Internasional Tbk. 55 58 52 52 -3 167,698,700 8,861,880,700 3,815 59.684 52 T/J 13,709,600 0 B 0 30 BACA Bank Capital Indonesia Tbk. 396 398 398 398 2 31,100 12,377,800 4 293.435 410 J 10,000 396 B 24,900 31 BALI Bali Towerindo Sentra Tbk. 930 990 990 990 60 100 99,000 1 1,237.500 980 J 6,600 975 B 200 32 BBKP Bank Bukopin Tbk. 238 244 240 244 6 69,967,200 16,942,506,400 2,799 73.167 244 T/J 12,387,200 242 B 7,552,400 33 BBMD Bank Mestika Dharma Tbk. 1,585 0 0 1,585 0 0 0 0 114.855 1,570 J 4,000 1,500 B 1,000 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,370 1,440 1,390 1,435 65 90,144,700 128,039,697,500 8,767 187.174 1,440 J 1,860,100 1,435 T/B 3,235,800 35 BBYB Bank Neo Commerce Tbk. 350 350 326 332 -18 75,500 25,031,800 40 338.017 332 T/J 24,000 330 B 63,500 36 BCAP MNC Kapital Indonesia Tbk. 114 116 112 116 2 965,600 111,092,700 74 328.966 116 T/J 2,900 115 B 200,000 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 20,000 38 BDMN Bank Danamon Indonesia Tbk. 2,410 2,500 2,410 2,500 90 2,755,900 6,805,625,000 798 1.412 2,500 T/J 108,500 2,490 B 7,600 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,212,700 60,635,000 40 217.306 50 T/J 1,167,239,000 0 B 0 40 BELL Trisula Textile Industries Tbk. 154 157 153 156 2 1,578,600 244,101,700 247 520.000 156 T/J 10,800 155 B 141,600 41 BEST Bekasi Fajar Industrial Estate Tbk. 167 173 164 167 0 199,773,000 33,390,076,300 7,180 98.235 168 J 4,226,100 167 T/B 112,600 42 BFIN BFI Finance Indonesia Tbk. 380 388 380 384 4 3,014,600 1,162,017,600 372 1,967.818 386 J 96,600 384 T/B 156,700 43 BHAT Bhakti Multi Artha Tbk. 575 595 575 585 10 111,514,900 64,935,195,000 2,572 567.961 590 J 252,000 585 T/B 24,200 44 BHIT MNC Investama Tbk. 72 85 72 78 6 772,454,600 60,105,207,200 80,923 228.104 79 J 9,042,900 78 T/B 2,827,100 45 BINA Bank Ina Perdana Tbk. 700 700 690 690 -10 3,886,100 2,681,670,000 41 389.839 710 J 8,400 690 T/B 3,700 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,898,200 144,910,000 3,251 35.714 50 T/J 82,643,900 0 B 0 47 BIRD Blue Bird Tbk. 815 825 810 820 5 1,328,200 1,087,261,000 248 12.615 825 J 74,800 820 T/B 102,000 48 BISI BISI International Tbk. 905 920 905 905 0 428,500 391,557,000 71 452.500 910 J 93,700 905 T/B 3,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,090 1,120 1,100 1,110 20 11,651,300 12,939,619,000 1,997 185.000 1,115 J 315,800 1,110 T/B 168,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 580 560 575 20 23,811,000 13,576,951,000 3,374 133.721 575 T/J 5,269,600 570 B 1,798,900 51 BKSL Sentul City Tbk. 50 50 50 50 0 178,300 8,915,000 16 3.455 50 T/J 266,980,200 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 120 122 117 120 0 168,300 20,156,900 32 275.356 122 J 2,300 120 T/B 9,700 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 165,100,100 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,700 J 100 2,920 B 100 55 BMAS Bank Maspion Indonesia Tbk. 272 288 274 276 4 10,400 2,961,800 10 86.250 288 J 1,700 276 T/B 100 56 BMTR Global Mediacom Tbk. 230 240 230 236 6 151,160,700 35,590,483,400 4,518 192.089 236 T/J 1,339,400 234 B 2,711,500 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 10,200 510,000 3 0.172 50 T/J 133,614,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 745 770 750 765 20 3,251,500 2,480,633,000 637 5.648 770 J 400,900 765 T/B 200,700 59 BNII Bank Maybank Indonesia Tbk. 220 224 220 222 2 2,067,100 458,707,200 256 2.645 224 J 325,200 222 T/B 1,099,600 60 BOGA Bintang Oto Global Tbk. 1,370 1,390 1,370 1,385 15 128,572,800 177,762,792,500 4,803 1,344.660 1,385 T/J 6,500 1,375 B 187,000 61 BOLT Garuda Metalindo Tbk. 535 665 500 550 15 2,900 1,814,500 17 100.000 590 J 100 550 T/B 200 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 22,700 1,150 B 34,200 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. 5,250 0 0 5,250 0 0 0 0 204.324 5,250 J 400 4,890 B 100 65 BRIS Bank BRIsyariah Tbk. 1,170 1,280 1,180 1,265 95 324,721,100 403,849,644,000 35,330 248.039 1,270 J 2,368,800 1,265 T/B 12,991,100 66 BRMS Bumi Resources Minerals Tbk. 56 62 56 62 6 300,336,900 17,901,535,400 2,626 9.764 63 J 19,250,400 62 T/B 15,816,600 67 BSDE Bumi Serpong Damai Tbk. 870 935 885 930 60 57,035,400 51,935,351,500 4,960 182.173 935 J 953,500 930 T/B 1,087,900 68 BSIM Bank Sinarmas Tbk. 480 486 456 484 4 97,500 46,721,800 27 330.107 484 T/J 70,800 480 B 94,800 69 BSSR Baramulti Suksessarana Tbk. 1,350 1,390 1,340 1,385 35 3,800 5,137,000 10 71.026 1,385 T/J 12,700 1,355 B 500 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 34,646,100 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. 2,250 2,310 2,230 2,310 60 295,000 675,070,000 155 447.187 2,340 J 7,500 2,310 T/B 5,700 74 BTPS Bank BTPN Syariah Tbk. 3,710 3,800 3,730 3,790 80 5,831,000 22,017,367,000 2,548 388.718 3,800 J 33,000 3,790 T/B 1,517,100 75 BUKK Bukaka Teknik Utama Tbk. 725 725 725 725 0 8,700 6,307,500 15 122.881 735 J 500 725 T/B 3,900 76 BULL Buana Lintas Lautan Tbk. 326 332 324 326 0 180,547,800 58,929,101,400 5,103 31.880 328 J 1,649,900 326 T/B 49,400 77 BUMI Bumi Resources Tbk. 50 51 50 50 0 107,894,000 5,401,548,900 1,267 2.902 51 J 57,035,500 50 T/B 54,635,400 78 BWPT Eagle High Plantations Tbk. 94 96 93 96 2 19,216,500 1,824,154,700 673 20.996 96 T/J 10,683,000 95 B 445,100 79 BYAN Bayan Resources Tbk. 12,950 13,500 12,950 13,500 550 8,500 111,362,500 18 232.759 13,500 T/J 600 12,100 B 100 80 CAMP Campina Ice Cream Industry Tbk. 254 260 252 260 6 406,900 104,604,200 156 78.788 260 T/J 306,400 258 B 9,400 81 CARE Metro Healthcare Indonesia Tbk. 354 358 350 352 -2 265,455,700 94,092,918,800 3,346 341.748 354 J 730,800 352 T/B 64,200 82 CASA Capital Financial Indonesia Tbk. 386 0 0 386 0 0 0 0 705.190 400 J 18,400 386 B 20,500 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,735 1,775 1,730 1,745 10 93,200 162,676,000 60 360.537 1,770 J 100 1,745 T/B 4,100 84 CENT Centratama Telekomunikasi Indonesia Tbk. 126 134 126 134 8 4,709,100 619,591,500 226 857.600 134 T/J 2,673,400 131 B 22,600 85 CITA Cita Mineral Investindo Tbk. 2,390 2,500 2,290 2,400 10 3,100 7,436,000 10 8,708.905 2,410 J 600 2,400 T/B 100 86 CLAY Citra Putra Realty Tbk. 1,855 0 0 1,855 0 0 0 0 1,030.556 1,855 J 6,700 0 B 0 87 CLEO Sariguna Primatirta Tbk. 472 478 472 478 6 4,553,100 2,172,005,600 640 2,078.261 480 J 421,000 478 T/B 30,700 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,085 1,145 1,085 1,090 5 343,800 374,810,000 99 104.300 1,090 T/J 62,200 1,085 B 12,200 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 0 300 15,000 1 45.455 50 T/J 396,099,000 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 318 334 318 334 16 1,100 351,400 3 168.546 332 J 5,500 308 B 300 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. 785 820 800 815 30 16,127,800 13,111,591,000 1,702 182.474 820 J 1,691,600 815 T/B 100,600 94 DAYA Duta Intidaya Tbk. 565 0 0 565 0 0 0 0 315.466 545 J 300 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,635 1,645 1,635 1,645 10 12,000 19,686,500 18 3,301.754 1,645 T/J 1,300 1,640 B 1,100 96 DEWA Darma Henwa Tbk 50 50 50 50 0 1,300 65,000 3 16.496 50 T/J 261,637,300 0 B 0 97 DILD Intiland Development Tbk. 156 157 154 157 1 3,507,900 546,929,100 325 27.358 157 T/J 1,345,900 156 B 100,700 98 DIVA Distribusi Voucher Nusantara Tbk. 2,180 2,300 2,100 2,180 0 24,000 50,820,000 21 73.898 2,180 T/J 4,800 2,090 B 200 99 DLTA Delta Djakarta Tbk. 4,040 4,050 4,010 4,020 -20 47,100 189,627,000 85 24,030.127 4,020 T/J 4,600 4,010 B 10,400 100 DMAS Puradelta Lestari Tbk. 214 218 212 218 4 34,967,400 7,520,673,000 1,838 103.810 220 J 1,297,600 218 T/B 937,200 101 DMMX Digital Mediatama Maxima Tbk. 176 178 169 174 -2 3,297,300 576,024,500 995 75.652 174 T/J 24,000 173 B 17,300 102 DMND Diamond Food Indonesia Tbk. 900 900 880 900 0 101,000 89,014,500 32 98.361 900 T/J 12,200 890 B 500 103 DNAR Bank Oke Indonesia Tbk. 202 202 188 188 -14 2,229,300 421,447,100 109 177.298 189 J 98,800 188 T/B 61,000 104 DNET Indoritel Makmur Internasional Tbk. 3,450 3,450 3,450 3,450 0 200 690,000 2 3,030.596 3,450 T/J 500 3,250 B 1,000 105 DOID Delta Dunia Makmur Tbk. 232 238 232 236 4 14,143,400 3,316,429,200 903 319.506 238 J 1,480,200 236 T/B 1,027,600 106 DSNG Dharma Satya Nusantara Tbk. 468 478 468 474 6 6,629,900 3,143,000,800 404 128.108 474 T/J 1,063,600 472 B 57,300 107 DSSA Dian Swastatika Sentosa Tbk 15,650 15,500 15,500 15,500 -150 100 1,550,000 1 1,033.333 15,525 J 300 14,600 B 100 108 DUTI Duta Pertiwi Tbk 3,500 3,600 3,600 3,600 100 100 360,000 1 362.064 3,550 J 100 3,500 B 100 109 DVLA Darya-Varia Laboratoria Tbk. 2,610 2,640 2,580 2,640 30 46,800 122,194,000 97 971.762 2,640 T/J 7,500 2,630 B 500 110 DWGL Dwi Guna Laksana Tbk. 212 218 206 206 -6 19,600 4,106,000 14 137.333 216 J 2,500 202 B 500 111 ELSA Elnusa Tbk. 208 218 208 214 6 38,711,000 8,259,594,800 2,450 53.500 216 J 1,935,300 214 T/B 722,700 112 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. 9,700 10,500 9,500 9,500 -200 116,300 1,116,227,500 40 1,319.444 9,550 J 100 9,500 T/B 9,700 114 EPMT Enseval Putera Megatrading Tbk. 1,870 1,860 1,855 1,860 -10 10,100 18,749,500 12 1,301.345 1,895 J 500 1,860 T/B 1,300 115 ERAA Erajaya Swasembada Tbk. 1,710 1,755 1,725 1,745 35 13,201,600 23,002,287,500 2,509 174.500 1,745 T/J 226,200 1,740 B 81,900 116 ESSA Surya Esa Perkasa Tbk. 137 139 137 139 2 968,900 133,902,200 132 258.792 139 T/J 225,400 138 B 10,000 117 EXCL XL Axiata Tbk. 1,985 2,160 2,000 2,110 125 95,943,600 202,175,475,000 13,138 107.084 2,120 J 74,500 2,110 T/B 2,167,900 118 FAST Fast Food Indonesia Tbk. 915 930 895 915 0 42,400 38,424,000 59 2,877.992 920 J 500 905 B 1,000 119 FASW Fajar Surya Wisesa Tbk. 6,500 0 0 6,500 0 0 0 0 1,489.596 7,000 J 500 6,100 B 500 120 FILM MD Pictures Tbk. 198 204 198 202 4 1,301,900 261,372,000 224 96.190 204 J 351,500 200 B 162,600 121 FISH FKS Multi Agro Tbk. 2,600 2,600 2,600 2,600 0 100 260,000 1 2,080.000 2,790 J 200 2,610 B 100 122 FMII Fortune Mate Indonesia Tbk 374 354 354 354 -20 200 70,800 2 354.000 434 J 200 360 B 1,200 123 FREN Smartfren Telecom Tbk. 67 69 64 66 -1 591,275,400 39,356,269,000 9,305 3.667 67 J 17,470,700 66 T/B 3,291,900 124 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. 338 422 316 322 -16 9,900 3,279,600 22 38.333 324 J 200 322 T/B 16,800 126 GIAA Garuda Indonesia (Persero) Tbk. 238 244 238 242 4 9,371,600 2,262,869,400 832 32.531 242 T/J 1,485,300 240 B 4,385,000 127 GJTL Gajah Tunggal Tbk. 482 505 478 486 4 17,814,000 8,727,009,600 2,218 95.414 486 T/J 71,500 484 B 74,900 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 80 75 79 1 4,316,000 336,669,400 254 19.750 79 T/J 545,300 78 B 399,700 129 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 200 0 B 0 130 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,240 1,230 1,240 5 235,600 290,424,000 151 96.498 1,240 T/J 8,800 1,235 B 700 131 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 10,300 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,150 3,190 3,150 3,170 20 81,700 259,194,000 140 85.676 3,190 J 6,400 3,170 T/B 200,100 134 HERO Hero Supermarket Tbk. 810 820 805 815 5 3,500 2,844,000 7 1,701.177 815 T/J 100 810 B 500 135 HEXA Hexindo Adiperkasa Tbk. 2,970 3,000 2,930 2,950 -20 379,100 1,119,906,000 506 903.080 2,950 T/J 6,300 2,940 B 28,800 136 HITS Humpuss Intermoda Transportasi Tbk. 480 470 452 470 -10 2,000 927,200 12 723.077 470 T/J 4,800 452 B 1,800 137 HOKI Buyung Poetra Sembada Tbk. 835 855 835 845 10 9,356,700 7,949,093,500 498 272.581 845 T/J 15,600 840 B 367,300 138 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 139 HRTA Hartadinata Abadi Tbk. 198 204 198 199 1 4,141,400 825,572,600 426 66.333 200 J 149,200 199 T/B 204,500 140 HRUM Harum Energy Tbk. 2,130 2,200 2,130 2,140 10 2,857,600 6,143,860,000 1,201 41.154 2,150 J 113,000 2,140 T/B 37,700 141 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,550 J 100 0 B 0 142 IFII Indonesia Fibreboard Industry Tbk. 123 155 128 132 9 13,739,500 1,931,411,200 1,932 125.714 132 T/J 264,800 131 B 15,100 143 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 144 IMAS Indomobil Sukses Internasional Tbk. 695 725 705 725 30 9,412,500 6,732,541,500 909 102.041 725 T/J 828,800 720 B 57,000 145 IMJS Indomobil Multi Jasa Tbk. 224 238 226 232 8 4,089,800 953,703,200 222 46.400 234 J 5,900 232 T/B 100 146 IMPC Impack Pratama Industri Tbk. 1,355 1,380 1,355 1,360 5 963,500 1,318,546,000 160 357.895 1,360 T/J 5,100 1,355 B 22,500 147 INAF Indofarma Tbk. 3,100 3,170 3,100 3,140 40 780,000 2,446,238,000 523 1,256.000 3,140 T/J 58,600 3,130 B 93,300 148 INCO Vale Indonesia Tbk. 4,090 4,300 4,200 4,270 180 19,849,200 84,455,481,000 4,874 1,742.857 4,280 J 148,500 4,270 T/B 1,700 149 INDR Indo-Rama Synthetics Tbk. 2,260 2,260 2,260 2,260 0 700 1,582,000 4 304.381 2,260 T/J 2,500 2,150 B 100 150 INDS Indospring Tbk. 1,885 1,955 1,885 1,950 65 5,200 9,948,000 19 182.812 1,945 J 2,000 1,900 B 10,000 151 INDY Indika Energy Tbk. 920 945 920 940 20 5,585,100 5,235,645,500 894 31.864 945 J 466,700 940 T/B 22,200 152 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,200 9,025 9,200 300 4,339,800 39,700,530,000 3,259 474.063 9,200 T/J 6,200 9,175 B 25,600 153 INPP Indonesian Paradise Property Tbk. 760 760 760 760 0 100 76,000 1 723.810 755 J 5,400 0 B 0 154 INPS Indah Prakasa Sentosa Tbk. 1,465 1,480 1,400 1,405 -60 113,800 163,389,500 49 509.058 1,410 J 1,800 1,400 B 30,500 155 INRU Toba Pulp Lestari Tbk. 920 0 0 920 0 0 0 0 9.340 920 J 50,000 0 B 0 156 INTP Indocement Tunggal Prakarsa Tbk. 12,000 12,500 12,025 12,500 500 2,860,300 35,368,720,000 3,293 500.000 12,500 T/J 241,200 12,475 B 4,000 157 IPCM Jasa Armada Indonesia Tbk. 220 226 222 226 6 111,400 24,940,400 18 59.474 226 T/J 17,200 224 B 1,000 158 IPTV MNC Vision Networks Tbk. 292 296 290 296 4 12,427,900 3,653,260,800 1,642 123.333 296 T/J 519,400 294 B 302,100 159 ISAT Indosat Tbk. 1,995 2,130 2,000 2,120 125 14,215,500 29,534,153,000 3,320 151.429 2,120 T/J 1,460,700 2,110 B 19,500 160 ITMG Indo Tambangraya Megah Tbk. 8,275 8,375 8,275 8,350 75 1,702,100 14,169,485,000 1,728 59.643 8,350 T/J 324,400 8,325 B 134,100 161 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 2,000 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. 430 418 414 418 -12 200 83,200 2 237.109 450 J 18,400 418 T/B 1,600 164 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 338 340 0 150,100 51,033,800 3 281.417 340 T/J 985,100 336 B 22,500 165 JPFA Japfa Comfeed Indonesia Tbk. 1,065 1,105 1,070 1,095 30 24,199,400 26,378,941,500 3,474 299.344 1,095 T/J 111,800 1,090 B 1,567,800 166 JRPT Jaya Real Property Tbk. 414 420 412 414 0 5,255,600 2,178,588,000 598 398.077 414 T/J 1,075,300 412 B 880,000 167 JSMR Jasa Marga (Persero) Tbk. 3,700 3,820 3,760 3,810 110 9,123,700 34,667,733,000 3,248 224.672 3,820 J 861,900 3,810 T/B 88,900 168 JSPT Jakarta Setiabudi Internasional Tbk. 930 930 930 930 0 7,900 7,347,000 1 200.293 1,030 J 100 905 B 100 169 JTPE Jasuindo Tiga Perkasa Tbk. 895 900 895 895 0 136,800 122,453,000 13 1,988.889 900 J 19,800 895 T/B 135,100 170 KAEF Kimia Farma Tbk. 3,110 3,170 3,120 3,140 30 2,342,300 7,363,441,000 1,415 3,140.000 3,140 T/J 57,900 3,130 B 198,700 171 KBAG Karya Bersama Anugerah Tbk. 51 51 50 50 -1 424,616,600 21,250,783,400 8,707 50.000 50 T/J 24,865,000 0 B 0 172 KBLI KMI Wire & Cable Tbk. 310 314 308 310 0 588,500 182,674,400 98 37.668 310 T/J 203,700 308 B 52,700 173 KEEN Kencana Energi Lestari Tbk. 300 300 294 296 -4 2,645,000 783,314,600 157 74.747 296 T/J 63,700 294 B 28,800 174 KEJU Mulia Boga Raya Tbk. 1,140 1,160 1,150 1,160 20 552,100 639,219,000 132 154.667 1,160 T/J 13,200 1,155 B 22,800 175 KIJA Kawasan Industri Jababeka Tbk. 193 197 191 195 2 13,479,000 2,608,452,400 1,195 6.765 196 J 513,500 195 T/B 1,389,200 176 KINO Kino Indonesia Tbk. 2,970 2,990 2,960 2,990 20 13,200 39,325,000 27 78.684 2,990 T/J 17,800 2,970 B 100 177 KMTR Kirana Megatara Tbk. 334 340 324 340 6 8,400 2,846,200 19 74.236 338 J 14,600 336 B 100 178 KOTA DMS Propertindo Tbk. 282 280 264 272 -10 484,600 129,654,800 64 136.000 274 J 37,000 0 B 0 179 KPIG MNC Land Tbk. 107 108 103 105 -2 3,530,300 369,053,500 195 225.938 105 T/J 1,073,900 104 B 200,000 180 KRAS Krakatau Steel (Persero) Tbk. 364 372 362 370 6 15,822,100 5,808,206,200 1,444 45.999 372 J 993,900 370 T/B 2,177,400 181 KREN Kresna Graha Investama Tbk. 87 87 84 85 -2 11,117,900 947,597,100 705 884.311 85 T/J 212,300 84 B 3,462,900 182 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 5,000 5,000 0 300 1,500,000 3 82.645 5,300 J 100 5,000 T/B 2,700 183 LINK Link Net Tbk. 2,080 2,190 2,100 2,150 70 7,988,100 17,189,498,000 2,697 134.375 2,150 T/J 135,900 2,140 B 252,600 184 LPCK Lippo Cikarang Tbk 885 915 895 905 20 1,299,900 1,173,267,500 301 102.036 910 J 27,100 905 T/B 69,600 185 LPKR Lippo Karawaci Tbk. 133 136 133 134 1 34,502,100 4,615,448,100 522 43.271 135 J 3,638,200 134 T/B 790,700 186 LPPF Matahari Department Store Tbk. 925 950 865 870 -55 82,115,700 72,860,117,500 10,372 19.714 875 J 740,700 870 T/B 1,360,500 187 LSIP PP London Sumatra Indonesia Tbk. 955 995 965 990 35 29,122,000 28,627,678,500 2,327 255.484 990 T/J 1,514,200 985 B 354,700 188 MAIN Malindo Feedmill Tbk. 555 580 555 565 10 7,330,400 4,160,311,000 804 321.023 570 J 561,200 565 T/B 329,600 189 MAPA Map Aktif Adiperkasa Tbk. 1,975 1,980 1,960 1,960 -15 684,000 1,347,579,000 194 93.333 1,975 J 5,300 1,960 T/B 68,400 190 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,300 1,250 1,300 50 300 385,000 3 77.381 1,250 J 5,000 1,200 B 600 191 MAPI Mitra Adiperkasa Tbk. 630 650 625 650 20 24,414,800 15,771,810,000 2,351 1,043.088 650 T/J 979,600 645 B 64,100 192 MARK Mark Dynamics Indonesia Tbk. 865 885 845 850 -15 3,647,600 3,143,618,000 768 1,700.000 850 T/J 3,500 845 B 157,600 193 MASA Multistrada Arah Sarana Tbk. 625 600 590 595 -30 12,900 7,734,500 11 423.066 600 J 68,300 595 T/B 3,200 194 MAYA Bank Mayapada Internasional Tbk. 7,500 7,800 7,500 7,800 300 4,400 34,180,000 10 3,546.470 7,800 T/J 300 0 B 0 195 MBAP Mitrabara Adiperdana Tbk. 2,230 2,240 2,210 2,230 0 60,600 134,721,000 90 171.538 2,230 T/J 3,300 2,220 B 214,900 196 MCAS M Cash Integrasi Tbk. 1,995 1,995 1,920 1,970 -25 558,000 1,092,938,000 215 142.238 1,990 J 200 1,970 T/B 4,400 197 MCOR Bank China Construction Bank Indonesia Tbk. 119 121 115 119 0 2,478,100 291,348,400 242 106.734 119 T/J 403,600 118 B 169,100 198 MDIA Intermedia Capital Tbk. 50 50 50 50 0 10,000 500,000 1 36.232 50 T/J 2,119,500 0 B 0 199 MDKA Merdeka Copper Gold Tbk. 1,860 1,965 1,870 1,940 80 119,456,300 228,065,633,000 11,789 505.878 1,945 J 4,000 1,940 T/B 159,400 200 MEDC Medco Energi Internasional Tbk. 368 380 370 376 8 46,532,200 17,482,754,800 2,949 780.812 378 J 915,500 376 T/B 981,300 201 MEGA Bank Mega Tbk. 7,100 0 0 7,100 0 0 0 0 5,175.380 7,150 J 300 6,700 B 100 202 MERK Merck Tbk. 3,060 3,110 3,060 3,090 30 9,800 30,318,000 23 8,147.230 3,110 J 200 3,090 T/B 1,800 203 META Nusantara Infrastructure Tbk. 110 120 108 109 -1 3,831,300 433,781,800 202 33.023 110 J 100,000 109 T/B 51,500 204 MFIN Mandala Multifinance Tbk. 1,120 1,120 1,120 1,120 0 21,000 23,520,000 3 1,148.718 1,120 T/J 276,000 1,055 B 100 205 MGRO Mahkota Group Tbk. 770 790 770 780 10 3,096,800 2,413,569,000 316 346.667 780 T/J 217,100 775 B 28,200 206 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 1,500 1,500 0 600 900,000 2 545.455 0 J 0 1,505 B 200 207 MIKA Mitra Keluarga Karyasehat Tbk. 2,430 2,510 2,440 2,500 70 23,422,400 58,420,304,000 2,356 147.190 2,500 T/J 439,600 2,490 B 22,600 208 MKPI Metropolitan Kentjana Tbk. 23,900 23,550 23,550 23,550 -350 100 2,355,000 1 1,121.429 24,500 J 1,000 23,500 B 100 209 MLBI Multi Bintang Indonesia Tbk. 9,300 9,300 9,250 9,300 0 16,000 148,562,500 21 59,235.669 9,300 T/J 1,000 9,125 B 4,100 210 MLPT Multipolar Technology Tbk. 585 590 580 585 0 43,300 25,385,500 37 121.875 590 J 21,900 585 T/B 7,000 211 MMLP Mega Manunggal Property Tbk. 262 268 262 266 4 5,120,500 1,362,848,200 264 45.470 268 J 103,600 266 T/B 1,065,000 212 MNCN Media Nusantara Citra Tbk. 815 880 815 845 30 208,222,800 176,729,689,500 10,512 93.889 850 J 683,200 845 T/B 1,381,700 213 MOLI Madusari Murni Indah Tbk. 850 0 0 850 0 0 0 0 146.552 850 J 1,000,000 795 B 500 214 MPMX Mitra Pinasthika Mustika Tbk. 368 386 348 368 0 29,459,100 11,015,138,000 2,790 24.533 370 J 75,000 368 T/B 1,517,200 215 MPRO Maha Properti Indonesia Tbk. 1,300 1,450 1,300 1,350 50 4,500 6,360,000 15 1,227.273 1,375 J 500 1,300 B 100 216 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 0 0 4,780 0 0 0 0 433.567 4,760 J 600 0 B 0 217 MSIN MNC Studios International Tbk. 298 300 284 298 0 516,600 153,906,800 73 59.600 298 T/J 489,500 296 B 30,100 218 MSKY MNC Sky Vision Tbk. 710 730 710 730 20 37,500 27,303,000 21 48.026 730 T/J 33,000 725 B 10,000 219 MTDL Metrodata Electronics Tbk. 1,580 1,650 1,580 1,610 30 4,285,100 6,935,708,500 929 2,898.394 1,615 J 116,100 1,610 T/B 155,500 220 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 200 10,000 2 1.266 50 T/J 644,225,500 0 B 0 221 MTLA Metropolitan Land Tbk. 446 446 446 446 0 5,000 2,230,000 3 187.512 440 J 20,000 420 B 100 222 MYOH Samindo Resources Tbk. 1,140 1,200 1,115 1,200 60 206,800 245,730,500 38 142.929 1,200 T/J 77,400 1,115 B 17,600 223 MYOR Mayora Indah Tbk. 2,330 2,400 2,330 2,400 70 3,493,800 8,235,612,000 1,387 12,006.003 2,400 T/J 112,000 2,380 B 9,100 224 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. 515 545 515 530 15 217,199,900 114,579,274,000 4,791 514.563 530 T/J 18,400 525 B 129,700 227 NFCX NFC Indonesia Tbk. 1,850 1,845 1,725 1,725 -125 6,800 11,790,000 15 93.243 1,825 J 500 1,725 T/B 500 228 NIKL Pelat Timah Nusantara Tbk. 755 780 735 765 10 1,815,700 1,379,452,000 601 235.385 765 T/J 56,100 760 B 208,500 229 NIRO City Retail Developments Tbk. 147 150 150 150 3 181,900 27,285,000 4 142.857 151 J 60,000 137 B 500,000 230 NISP Bank OCBC NISP Tbk. 715 725 715 720 5 306,200 220,861,500 81 872.473 720 T/J 80,000 715 B 50,400 231 NOBU Bank Nationalnobu Tbk. 815 1,015 780 1,015 200 115,300 112,789,000 65 270.667 0 J 0 1,015 T/B 18,500 232 PALM Provident Agro Tbk. 326 320 304 306 -20 5,188,000 1,581,604,000 1,090 83.636 308 J 29,800 306 T/B 4,900 233 PBID Panca Budi Idaman Tbk. 1,090 1,105 1,085 1,085 -5 619,700 676,619,000 137 127.647 1,090 J 509,400 1,085 T/B 385,200 234 PBRX Pan Brothers Tbk. 228 238 228 228 0 286,800 66,430,800 70 403.540 230 J 500 228 T/B 106,400 235 PBSA Paramita Bangun Sarana Tbk. 620 705 585 700 80 2,100 1,252,000 8 58.333 680 J 1,800 0 B 0 236 PGAS Perusahaan Gas Negara Tbk. 1,050 1,085 1,065 1,080 30 62,948,400 67,719,135,000 5,246 360.000 1,085 J 5,384,900 1,080 T/B 7,524,500 237 PGUN Pradiksi Gunatama Tbk. 226 226 212 214 -12 14,200 3,040,200 10 186.087 246 J 900 218 B 900 238 PLIN Plaza Indonesia Realty Tbk. 2,590 2,590 2,590 2,590 0 100 259,000 1 1,074.733 2,580 J 300 2,490 B 28,200 239 PMJS Putra Mandiri Jembar Tbk. 129 130 120 121 -8 8,800 1,063,200 6 96.800 129 J 40,000 121 T/B 4,500 240 PNBN Bank Pan Indonesia Tbk 785 805 790 800 15 4,917,400 3,924,839,000 375 1,332.001 800 T/J 2,242,300 795 B 564,700 241 PNBS Bank Panin Dubai Syariah Tbk. 83 87 78 78 -5 169,821,400 13,609,618,000 5,176 78.000 78 T/J 18,842,100 0 B 0 242 PNIN Paninvest Tbk. 700 710 690 710 10 299,700 210,626,000 54 754.998 710 T/J 113,800 695 B 12,500 243 PNLF Panin Financial Tbk. 192 198 192 197 5 14,429,000 2,827,058,200 1,190 212.927 198 J 1,099,200 197 T/B 837,300 244 POLI Pollux Investasi Internasional Tbk. 1,000 1,050 1,000 1,005 5 1,800 1,809,500 13 61.468 1,005 T/J 76,000 995 B 1,200 245 POLL Pollux Properti Indonesia Tbk. 4,980 5,450 5,000 5,125 145 29,800 154,287,500 165 833.333 5,150 J 16,600 5,125 T/B 49,900 246 PORT Nusantara Pelabuhan Handal Tbk. 478 0 0 478 0 0 0 0 89.346 470 J 1,100 0 B 0 247 POWR Cikarang Listrindo Tbk. 595 620 600 615 20 7,226,700 4,428,410,000 811 41.000 615 T/J 252,900 610 B 393,800 248 PPRE PP Presisi Tbk. 178 188 179 184 6 23,954,700 4,414,608,500 1,945 42.791 184 T/J 197,600 183 B 131,800 249 PPRO PP Properti Tbk. 50 50 50 50 0 10,838,100 541,905,000 513 108.108 50 T/J 63,687,800 0 B 0 250 PRDA Prodia Widyahusada Tbk. 2,900 2,940 2,900 2,940 40 63,700 185,126,000 17 45.231 2,940 T/J 1,600 2,920 B 300 251 PRIM Royal Prima Tbk. 246 246 232 244 -2 6,100 1,476,800 11 48.800 246 J 86,600 244 T/B 4,300 252 PSAB J Resources Asia Pasifik Tbk. 206 218 206 218 12 44,251,400 9,453,426,400 2,097 707.264 220 J 3,726,900 218 T/B 1,731,100 253 PSGO Palma Serasih Tbk. 100 101 99 101 1 603,400 60,571,200 38 96.190 101 T/J 19,900 100 B 17,500 254 PTBA Bukit Asam Tbk. 1,935 1,975 1,945 1,970 35 14,737,000 28,938,068,500 4,446 1,713.043 1,975 J 505,900 1,970 T/B 586,800 255 PTPP PP (Persero) Tbk. 895 925 905 920 25 27,223,300 24,900,676,500 2,684 172.932 925 J 1,893,800 920 T/B 1,781,400 256 PTPW Pratama Widya Tbk. 1,150 1,230 1,105 1,230 80 41,900 48,748,000 32 189.231 1,230 T/J 93,600 1,210 B 30,000 257 PTRO Petrosea Tbk. 1,670 1,700 1,665 1,690 20 442,300 743,192,500 365 1,352.000 1,695 J 3,500 1,690 T/B 14,500 258 PTSN Sat Nusapersada Tbk 246 258 230 242 -4 6,634,900 1,623,094,600 843 125.173 242 T/J 201,900 240 B 181,600 259 PWON Pakuwon Jati Tbk. 412 422 412 416 4 92,869,500 38,644,820,200 3,252 1,603.763 418 J 1,929,100 416 T/B 3,921,900 260 PZZA Sarimelati Kencana Tbk. 615 625 615 620 5 335,700 208,121,500 106 56.364 625 J 153,200 620 T/B 17,100 261 RALS Ramayana Lestari Sentosa Tbk. 550 570 550 565 15 5,441,000 3,064,264,000 885 353.125 570 J 644,900 565 T/B 874,300 262 RDTX Roda Vivatex Tbk 5,600 0 0 5,600 0 0 0 0 295.018 5,600 J 1,500 5,525 B 100 263 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 0 387,500 169,955,800 123 271.166 442 T/J 18,300 438 B 100 265 RMBA Bentoel Internasional Investama Tbk. 368 378 354 354 -14 26,700 9,557,400 19 2,769.953 368 J 300 354 T/B 24,800 266 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,305 1,265 1,265 -35 2,872,900 3,662,673,000 123 496.078 1,285 J 2,800 1,265 T/B 504,000 267 SAMF Saraswanti Anugerah Makmur Tbk. 384 384 384 384 0 100 38,400 1 320.000 384 T/J 900 382 B 3,100 268 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,150 J 100 0 B 0 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,350 10,000 9,800 9,825 -525 6,000 59,200,000 17 6,338.710 9,950 J 2,200 9,800 B 900 270 SCMA Surya Citra Media Tbk. 1,480 1,565 1,475 1,510 30 17,178,800 26,207,908,000 3,220 683.094 1,520 J 19,000 1,510 T/B 199,000 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 820 815 820 25 600 491,500 5 917.175 810 J 23,300 740 B 100 272 SFAN Surya Fajar Capital Tbk. 1,020 1,020 1,015 1,020 0 470,300 478,812,500 75 542.553 1,020 T/J 9,600 1,015 B 5,300 273 SGRO Sampoerna Agro Tbk. 1,285 1,420 1,305 1,350 65 2,375,300 3,265,625,000 348 57.692 1,370 J 38,700 1,350 T/B 60,600 274 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 1,500 0 B 0 275 SHIP Sillo Maritime Perdana Tbk. 560 600 560 585 25 1,139,300 659,507,000 217 417.857 585 T/J 10,000 580 B 64,000 276 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 815 825 815 815 0 7,496,100 6,118,767,000 3,414 281.978 820 J 2,239,100 815 T/B 965,100 277 SILO Siloam International Hospitals Tbk. 4,990 5,000 4,990 5,000 10 484,800 2,423,388,000 64 56.787 5,025 J 2,100 5,000 T/B 83,700 278 SIMP Salim Ivomas Pratama Tbk. 324 332 326 332 8 10,071,200 3,317,272,000 822 30.182 332 T/J 1,167,400 330 B 90,000 279 SIPD Sreeya Sewu Indonesia Tbk. 1,230 1,225 1,175 1,175 -55 1,300 1,552,500 2 1.306 1,215 J 13,000 1,175 T/B 4,300 280 SKLT Sekar Laut Tbk. 1,370 1,480 1,480 1,480 110 600 888,000 2 123.907 1,705 J 100 1,375 B 500 281 SLIS Gaya Abadi Sempurna Tbk. 4,810 4,900 4,790 4,810 0 77,000 372,161,000 55 4,182.609 4,870 J 300 4,780 B 3,900 282 SMAR Smart Tbk. 2,920 2,930 2,920 2,930 10 12,800 37,377,000 10 968.083 2,990 J 100 2,920 B 1,000 283 SMBR Semen Baturaja (Persero) Tbk. 494 525 498 515 21 25,156,700 12,834,361,000 2,807 91.964 520 J 1,242,700 515 T/B 2,473,100 284 SMCB Solusi Bangun Indonesia Tbk. 1,065 1,095 1,065 1,080 15 16,900 18,107,500 28 1,304.348 1,075 J 100 1,070 B 1,000 285 SMRA Summarecon Agung Tbk. 625 670 635 660 35 57,541,100 37,536,857,500 4,485 1,084.456 665 J 143,000 660 T/B 131,400 286 SMSM Selamat Sempurna Tbk. 1,325 1,390 1,330 1,385 60 1,142,400 1,554,840,000 376 3,699.351 1,385 T/J 8,200 1,375 B 200 287 SONA Sona Topas Tourism Industry Tbk. 6,250 6,500 6,250 6,500 250 2,900 18,370,000 4 630.303 6,450 J 500 0 B 0 288 SPTO Surya Pertiwi Tbk. 400 404 400 404 4 162,100 65,059,600 51 34.828 404 T/J 65,800 400 B 68,500 289 SQMI Wilton Makmur Indonesia Tbk. 212 216 208 210 -2 9,389,200 1,991,612,800 604 119.333 212 J 99,800 210 T/B 225,200 290 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 134 134 134 0 400 53,600 3 143.008 134 T/J 19,900 131 B 100 291 SRIL Sri Rejeki Isman Tbk. 214 220 214 216 2 58,110,800 12,560,693,800 2,642 90.000 216 T/J 5,440,200 214 B 5,178,500 292 SRTG Saratoga Investama Sedaya Tbk. 3,340 3,370 3,330 3,370 30 723,900 2,420,812,000 226 61.273 3,370 T/J 25,500 3,350 B 5,000 293 SSIA Surya Semesta Internusa Tbk. 478 498 480 498 20 33,643,200 16,471,885,400 2,220 204.308 498 T/J 679,100 496 B 635,500 294 SSMS Sawit Sumbermas Sarana Tbk. 810 845 805 835 25 384,200 318,854,000 103 124.627 845 J 52,000 835 T/B 96,200 295 STTP Siantar Top Tbk. 6,900 7,000 6,800 7,000 100 1,100 7,680,000 2 4,136.382 7,950 J 100 7,000 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 4,100 4,100 4,100 250 100 410,000 1 125.922 4,250 J 200 3,950 B 100 298 SURE Super Energy Tbk. 2,950 2,960 2,950 2,950 0 297,400 877,331,000 149 1,903.226 2,950 T/J 22,900 2,940 B 800 299 TAMU Pelayaran Tamarin Samudra Tbk. 50 52 50 50 0 12,736,300 643,553,100 679 456.830 51 J 751,600 50 T/B 141,600 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 100 5,000 1 47.170 50 T/J 85,872,700 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,520 1,450 1,495 70 31,070,900 46,444,073,500 8,292 369.136 1,500 J 214,400 1,495 T/B 181,100 302 TBLA Tunas Baru Lampung Tbk. 745 770 745 760 15 1,396,600 1,063,143,500 309 173.062 765 J 113,900 760 T/B 45,800 303 TCID Mandom Indonesia Tbk. 6,575 6,575 6,575 6,575 0 100 657,500 1 644.911 6,575 T/J 800 6,425 B 100 304 TCPI Transcoal Pacific Tbk. 6,225 6,425 6,225 6,425 200 8,120,000 51,308,317,500 5,679 4,655.797 6,425 T/J 7,400 6,400 B 15,700 305 TEBE Dana Brata Luhur Tbk. 1,130 1,055 1,055 1,055 -75 1,500 1,582,500 6 96.347 1,055 T/J 226,000 0 B 0 306 TFCO Tifico Fiber Indonesia Tbk. 520 0 0 520 0 0 0 0 117.839 498 J 2,000 0 B 0 307 TGKA Tigaraksa Satria Tbk. 10,200 9,500 9,500 9,500 -700 300 2,850,000 3 7,806.722 9,500 T/J 900 0 B 0 308 TINS Timah Tbk. 835 870 845 860 25 18,364,700 15,771,552,000 2,047 439.455 860 T/J 1,086,700 855 B 1,054,600 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,175 6,400 6,225 6,375 200 3,704,100 23,522,342,500 2,269 394.155 6,375 T/J 23,300 6,350 B 99,300 310 TOBA TBS Energi Utama Tbk. 378 380 372 378 0 126,100 47,807,200 16 79.767 378 T/J 267,800 374 B 300 311 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 20,600 1,030,000 5 80.475 50 T/J 188,034,700 0 B 0 312 TOTL Total Bangun Persada Tbk. 282 290 282 284 2 1,599,100 455,569,400 259 102.075 286 J 20,600 284 T/B 117,900 313 TOTO Surya Toto Indonesia Tbk. 210 210 208 210 0 53,000 11,129,800 12 681.221 212 J 2,700 210 T/B 900 314 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. 370 410 368 386 16 58,319,600 22,527,983,200 16,093 193.000 388 J 291,600 386 T/B 2,956,800 316 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 10,100 390 B 10,100 318 TSPC Tempo Scan Pacific Tbk. 1,255 1,265 1,250 1,255 0 306,400 384,916,000 116 223.883 1,260 J 73,800 1,255 T/B 61,700 319 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,350 1,450 1,300 1,340 -10 197,600 261,852,000 94 34.805 1,340 T/J 5,300 1,330 B 100 320 TURI Tunas Ridean Tbk. 1,260 1,250 1,250 1,250 -10 2,600 3,250,000 5 2,777.778 1,255 J 98,000 1,250 T/B 100,000 321 UCID Uni-Charm Indonesia Tbk. 1,635 1,675 1,630 1,665 30 442,300 732,769,000 177 111.000 1,665 T/J 1,100 1,655 B 200 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,660 1,640 1,645 5 1,558,000 2,566,410,500 824 3,189.468 1,645 T/J 148,200 1,640 B 242,800 323 UNIC Unggul Indah Cahaya Tbk. 3,820 0 0 3,820 0 0 0 0 141.478 3,990 J 400 3,700 B 500 324 URBN Urban Jakarta Propertindo Tbk. 1,395 0 0 1,395 0 0 0 0 116.250 1,365 J 10,000 0 B 0 325 WEGE Wijaya Karya Bangunan Gedung Tbk. 175 180 176 180 5 8,006,900 1,430,320,600 645 62.069 180 T/J 1,541,600 179 B 176,500 326 WIKA Wijaya Karya (Persero) Tbk. 1,165 1,235 1,185 1,235 70 18,586,700 22,671,567,000 4,440 317.437 1,240 J 440,000 1,235 T/B 778,800 327 WOOD Integra Indocabinet Tbk. 505 520 498 505 0 23,624,500 11,931,861,900 2,438 194.231 505 T/J 714,200 500 B 429,200 328 WSBP Waskita Beton Precast Tbk. 154 161 156 159 5 26,482,500 4,189,058,400 1,558 32.449 160 J 2,820,000 159 T/B 1,362,100 329 WSKT Waskita Karya (Persero) Tbk. 735 765 745 750 15 105,164,600 79,287,488,500 4,849 202.429 755 J 1,977,000 750 T/B 4,590,200 330 WTON Wijaya Karya Beton Tbk. 244 250 242 248 4 6,618,800 1,636,254,800 597 42.034 250 J 2,358,300 248 T/B 414,300 331 ZINC Kapuas Prima Coal Tbk. 116 118 115 117 1 411,927,700 47,939,212,600 3,354 417.097 117 T/J 13,061,200 116 B 1,203,200 Total 7,382,465,300 3,832,055,291,600 482,729 3,812,682,500 205,270,600 Jakarta, 05 November 2020 Trading Division