List of Securities Quotation: IDX SMC Composite Date: Thursday, 19 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. 10,950 11,075 10,975 10,975 25 2,141,300 23,580,422,500 2,257 891.581 11,000 J 23,700 10,975 T/B 97,800 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,375 J 100 0 B 0 3 ABMM ABM Investama Tbk. 735 785 715 745 10 63,800 46,931,500 49 19.867 750 J 3,200 720 B 1,000 4 ACES Ace Hardware Indonesia Tbk. 1,745 1,745 1,690 1,690 -55 11,616,500 19,765,413,000 5,169 2,060.976 1,695 J 17,300 1,690 T/B 258,800 5 ADHI Adhi Karya (Persero) Tbk. 920 940 910 925 5 67,505,600 62,439,997,000 6,139 726.442 930 J 1,521,600 925 T/B 520,100 6 ADMF Adira Dinamika Multi Finance Tbk. 8,150 8,275 8,100 8,275 125 85,800 703,730,000 157 355.914 8,300 J 68,500 8,275 T/B 700 7 ADRO Adaro Energy Tbk. 1,190 1,255 1,180 1,240 50 221,812,500 272,349,492,500 15,505 112.727 1,240 T/J 4,204,600 1,235 B 768,000 8 AGII Aneka Gas Industri Tbk. 915 965 915 930 15 2,893,000 2,699,975,500 681 84.545 930 T/J 59,400 925 B 100,100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 422 446 422 434 12 199,862,200 87,141,383,600 12,291 709.058 436 J 2,500,300 434 T/B 831,000 10 AGRS Bank IBK Indonesia Tbk. 162 170 160 160 -2 9,800 1,588,500 33 145.455 160 T/J 3,400 157 B 1,000 11 AKRA AKR Corporindo Tbk. 2,810 2,910 2,790 2,910 100 41,721,500 118,389,906,000 4,428 2,319.261 2,920 J 341,300 2,910 T/B 305,200 12 AMAG Asuransi Multi Artha Guna Tbk. 218 224 218 224 6 130,600 28,733,200 48 213.333 224 T/J 36,400 218 B 9,100 13 AMAR Bank Amar Indonesia Tbk. 324 324 314 324 0 65,500 20,880,600 24 186.207 324 T/J 63,300 322 B 58,900 14 AMFG Asahimas Flat Glass Tbk. 2,520 2,660 2,500 2,660 140 169,700 450,372,000 18 108.571 2,700 J 100 2,660 T/B 700 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,610 2,620 2,600 2,600 -10 250,100 650,444,000 144 136.842 2,600 T/J 7,400 2,590 B 5,500 16 AMRT Sumber Alfaria Trijaya Tbk. 720 725 710 715 -5 1,489,600 1,065,920,000 438 1,824.492 715 T/J 15,400 710 B 193,300 17 ANJT Austindo Nusantara Jaya Tbk. 645 645 635 635 -10 106,400 68,028,500 24 52.917 645 J 7,200 630 B 500 18 ANTM Aneka Tambang Tbk. 1,240 1,245 1,220 1,235 -5 286,394,100 352,416,519,000 18,478 814.268 1,235 T/J 3,055,600 1,230 B 3,727,800 19 APIC Pacific Strategic Financial Tbk. 830 835 820 825 -5 10,151,000 8,377,015,500 1,507 877.510 825 T/J 100,700 820 B 40,800 20 APLN Agung Podomoro Land Tbk. 120 162 120 162 42 1,016,590,300 149,627,955,700 26,305 44.384 162 T/J 8,984,700 161 B 649,400 21 ARII Atlas Resources Tbk. 500 505 466 505 5 12,200 6,156,600 5 33.667 505 T/J 8,100 500 B 200 22 ARNA Arwana Citramulia Tbk. 520 535 515 520 0 11,937,100 6,209,879,000 569 3,534.289 525 J 543,800 520 T/B 1,290,800 23 ARTO Bank Jago Tbk. 2,900 2,930 2,900 2,920 20 207,300 605,192,000 51 14,716.258 2,920 T/J 10,000 2,910 B 17,500 24 ASMI Asuransi Kresna Mitra Tbk. 1,080 1,085 1,075 1,085 5 11,100 11,974,000 12 2,009.259 1,090 J 1,700 1,085 T/B 600 25 ASRI Alam Sutera Realty Tbk. 194 254 194 252 58 1,027,079,600 232,253,647,800 31,098 240.000 252 T/J 21,506,700 250 B 5,283,100 26 ASSA Adi Sarana Armada Tbk. 525 530 515 520 -5 15,043,400 7,887,060,500 1,073 133.333 520 T/J 1,365,100 515 B 676,400 27 ATIC Anabatic Technologies Tbk. 650 650 605 605 -45 300 190,500 3 86.429 635 J 10,000 605 T/B 18,200 28 AUTO Astra Otoparts Tbk. 945 985 945 980 35 2,351,400 2,278,412,500 623 886.316 980 T/J 380,200 975 B 16,400 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 31,800 1,590,000 27 57.388 50 T/J 33,064,500 0 B 0 30 BACA Bank Capital Indonesia Tbk. 396 0 0 396 0 0 0 0 291.960 410 J 10,000 396 B 28,100 31 BALI Bali Towerindo Sentra Tbk. 900 940 840 940 40 77,800 68,659,000 56 1,175.000 940 T/J 26,900 890 B 100 32 BBKP Bank Bukopin Tbk. 268 284 268 276 8 476,115,800 132,205,058,200 14,328 82.762 278 J 7,271,100 276 T/B 10,117,800 33 BBMD Bank Mestika Dharma Tbk. 1,580 0 0 1,580 0 0 0 0 114.493 1,570 J 15,500 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,700 1,730 1,680 1,705 5 69,542,900 118,453,046,000 6,770 222.391 1,705 T/J 1,437,200 1,700 B 2,167,600 35 BBYB Bank Neo Commerce Tbk. 318 320 318 318 0 117,000 37,213,000 18 323.763 320 J 9,500 312 B 100 36 BCAP MNC Kapital Indonesia Tbk. 117 118 115 118 1 458,500 53,892,200 67 334.638 118 T/J 153,700 117 B 310,000 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 8,000 38 BDMN Bank Danamon Indonesia Tbk. 2,720 2,770 2,700 2,760 40 6,437,100 17,680,858,000 1,503 1.559 2,760 T/J 104,000 2,750 B 273,500 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 85,100 4,255,000 46 217.306 50 T/J 1,655,259,500 0 B 0 40 BELL Trisula Textile Industries Tbk. 162 162 160 160 -2 4,475,400 719,781,500 280 533.333 160 T/J 1,800 159 B 95,500 41 BEST Bekasi Fajar Industrial Estate Tbk. 175 191 173 189 14 934,572,700 172,607,731,000 19,584 111.176 190 J 19,388,200 189 T/B 6,968,400 42 BFIN BFI Finance Indonesia Tbk. 406 434 402 428 22 73,652,400 31,261,462,400 4,823 2,193.297 430 J 1,057,000 428 T/B 1,717,800 43 BHAT Bhakti Multi Artha Tbk. 645 670 645 660 15 118,144,000 77,341,561,500 2,868 640.777 660 T/J 21,200 655 B 64,900 44 BHIT MNC Investama Tbk. 74 75 72 74 0 23,771,900 1,740,655,800 1,166 216.406 74 T/J 7,009,400 73 B 1,164,400 45 BINA Bank Ina Perdana Tbk. 705 710 700 700 -5 5,238,300 3,667,892,500 45 395.489 700 T/J 23,100 695 B 29,200 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,933,100 96,655,000 58 35.714 50 T/J 126,069,800 0 B 0 47 BIRD Blue Bird Tbk. 1,140 1,245 1,120 1,220 80 11,642,700 13,932,053,500 1,686 18.769 1,220 T/J 117,100 1,215 B 65,500 48 BISI BISI International Tbk. 910 915 900 915 5 395,900 359,774,000 101 457.500 915 T/J 200 910 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,300 1,320 1,290 1,305 5 5,951,200 7,764,015,000 1,553 217.500 1,310 J 375,700 1,305 T/B 25,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 620 615 620 5 10,167,800 6,278,519,500 2,671 144.186 620 T/J 3,315,300 615 B 4,021,500 51 BKSL Sentul City Tbk. 50 50 50 50 0 2,840,800 142,040,000 76 3.455 50 T/J 347,832,700 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 115 115 110 114 -1 61,400 7,000,900 29 261.588 115 J 75,600 114 T/B 11,500 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 4,100 205,000 2 0.658 50 T/J 161,777,000 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,800 J 100 2,910 B 200 55 BMAS Bank Maspion Indonesia Tbk. 310 330 300 310 0 79,100 24,445,200 14 96.875 310 T/J 8,000 300 B 24,600 56 BMTR Global Mediacom Tbk. 254 258 252 256 2 80,890,600 20,675,050,200 3,559 208.367 258 J 6,500,000 256 T/B 85,700 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 103,300 5,165,000 7 0.172 50 T/J 124,016,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 830 845 810 840 10 4,631,700 3,860,319,500 767 6.202 840 T/J 225,700 835 B 613,900 59 BNII Bank Maybank Indonesia Tbk. 230 234 230 234 4 2,652,400 617,601,400 216 2.788 234 T/J 2,104,700 232 B 272,500 60 BOGA Bintang Oto Global Tbk. 1,340 1,340 1,290 1,330 -10 143,287,800 186,293,292,000 5,227 1,291.262 1,330 T/J 568,800 1,325 B 49,100 61 BOLT Garuda Metalindo Tbk. 580 550 545 550 -30 200 109,500 2 100.000 725 J 100 560 B 3,300 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 27,000 1,150 B 27,400 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. 5,400 0 0 5,400 0 0 0 0 210.162 5,400 J 1,200 5,125 B 200 65 BRIS Bank BRIsyariah Tbk. 1,350 1,410 1,350 1,355 5 282,085,100 390,540,183,000 36,609 265.686 1,360 J 1,522,300 1,355 T/B 447,600 66 BRMS Bumi Resources Minerals Tbk. 63 65 60 62 -1 228,948,100 14,260,435,500 990 9.764 63 J 2,717,800 62 T/B 7,535,000 67 BSDE Bumi Serpong Damai Tbk. 1,075 1,095 1,060 1,080 5 26,721,200 28,789,154,500 3,339 211.555 1,080 T/J 3,037,600 1,075 B 1,718,200 68 BSIM Bank Sinarmas Tbk. 474 486 474 480 6 141,300 67,802,600 39 327.379 480 T/J 17,400 476 B 3,200 69 BSSR Baramulti Suksessarana Tbk. 1,415 1,445 1,380 1,445 30 53,600 75,628,500 55 74.103 1,440 J 2,400 1,400 B 700 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 33,339,900 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. 2,410 2,450 2,390 2,440 30 238,000 578,023,000 129 472.354 2,440 T/J 8,000 2,430 B 18,700 74 BTPS Bank BTPN Syariah Tbk. 4,230 4,320 4,160 4,210 -20 5,518,700 23,403,481,000 5,083 431.795 4,210 T/J 40,700 4,200 B 124,100 75 BUKK Bukaka Teknik Utama Tbk. 750 795 725 760 10 40,900 31,232,500 41 128.814 755 J 800 750 B 2,100 76 BULL Buana Lintas Lautan Tbk. 328 330 320 324 -4 206,832,000 67,565,313,800 4,785 31.684 324 T/J 2,859,200 322 B 3,515,700 77 BUMI Bumi Resources Tbk. 50 50 50 50 0 27,359,200 1,367,960,000 341 2.902 50 T/J 41,894,800 0 B 0 78 BWPT Eagle High Plantations Tbk. 100 106 101 104 4 136,498,900 14,207,890,500 3,599 22.746 105 J 6,279,800 104 T/B 9,381,700 79 BYAN Bayan Resources Tbk. 14,700 0 0 14,700 0 0 0 0 253.448 14,650 J 1,000 0 B 0 80 CAMP Campina Ice Cream Industry Tbk. 260 268 258 266 6 2,910,100 767,289,600 450 80.606 268 J 196,100 266 T/B 358,300 81 CARE Metro Healthcare Indonesia Tbk. 410 418 404 406 -4 212,639,000 87,736,440,400 3,478 394.175 406 T/J 63,600 404 B 292,600 82 CASA Capital Financial Indonesia Tbk. 394 400 390 398 4 13,691,600 5,400,397,000 112 727.113 398 T/J 125,300 396 B 3,600 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,755 1,755 1,740 1,750 -5 295,000 514,713,500 190 361.570 1,750 T/J 62,100 1,745 B 16,400 84 CENT Centratama Telekomunikasi Indonesia Tbk. 132 132 129 132 0 3,223,100 422,505,700 332 844.800 132 T/J 139,100 131 B 75,000 85 CITA Cita Mineral Investindo Tbk. 2,300 2,300 2,220 2,260 -40 6,800 15,381,000 14 8,200.885 2,280 J 100 2,260 T/B 1,900 86 CLAY Citra Putra Realty Tbk. 1,530 1,525 1,430 1,430 -100 4,000 5,790,000 25 794.444 1,515 J 3,200 1,430 T/B 12,500 87 CLEO Sariguna Primatirta Tbk. 494 515 494 500 6 19,700,400 9,938,019,100 2,686 2,173.913 505 J 3,102,800 500 T/B 262,800 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,005 1,100 980 1,040 35 9,334,900 9,685,199,500 1,559 111.398 1,040 T/J 500 1,035 B 276,900 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 0 493,600 24,680,000 8 45.455 50 T/J 373,844,100 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 390 392 390 390 0 10,600 4,135,000 7 196.806 394 J 6,900 390 T/B 1,400 92 CTBN Citra Tubindo Tbk. 3,110 2,910 2,900 2,900 -210 600 1,745,000 3 2,423.736 3,450 J 900 2,910 B 900 93 CTRA Ciputra Development Tbk. 915 925 905 910 -5 51,525,900 47,008,522,500 4,899 203.744 910 T/J 88,000 905 B 1,208,200 94 DAYA Duta Intidaya Tbk. 515 500 480 490 -25 5,700 2,797,000 6 273.590 490 T/J 500 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,655 1,660 1,655 1,660 5 15,500 25,692,000 17 3,331.861 1,665 J 2,300 1,660 T/B 400 96 DEWA Darma Henwa Tbk 50 50 50 50 0 27,400 1,370,000 5 16.496 50 T/J 291,458,500 0 B 0 97 DILD Intiland Development Tbk. 165 191 165 189 24 201,547,900 36,612,126,200 5,571 32.935 189 T/J 809,400 188 B 728,500 98 DIVA Distribusi Voucher Nusantara Tbk. 2,070 2,070 2,000 2,000 -70 166,400 338,262,000 57 67.797 2,030 J 99,500 2,000 T/B 47,900 99 DLTA Delta Djakarta Tbk. 4,120 4,150 4,120 4,150 30 23,900 98,990,000 39 24,807.221 4,160 J 100 4,150 T/B 100 100 DMAS Puradelta Lestari Tbk. 246 250 242 248 2 139,274,300 34,372,420,600 3,211 118.095 250 J 984,600 248 T/B 10,751,500 101 DMMX Digital Mediatama Maxima Tbk. 195 196 187 187 -8 7,008,200 1,332,580,600 699 81.304 187 T/J 181,000 186 B 67,300 102 DMND Diamond Food Indonesia Tbk. 900 905 880 900 0 16,700 14,891,000 34 98.361 900 T/J 4,100 895 B 4,600 103 DNAR Bank Oke Indonesia Tbk. 187 188 186 186 -1 170,000 31,640,500 38 175.412 187 J 12,700 186 T/B 100 104 DNET Indoritel Makmur Internasional Tbk. 3,330 3,350 3,260 3,350 20 1,100 3,658,000 7 2,942.752 3,360 J 2,000 3,300 B 100 105 DOID Delta Dunia Makmur Tbk. 272 286 272 278 6 231,227,900 64,617,736,400 8,491 376.367 278 T/J 4,869,100 276 B 4,738,100 106 DSNG Dharma Satya Nusantara Tbk. 505 535 505 520 15 17,972,700 9,350,672,000 1,582 140.541 525 J 1,065,500 520 T/B 1,551,200 107 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,000 J 700 0 B 0 108 DUTI Duta Pertiwi Tbk 3,590 3,590 3,500 3,590 0 5,600 19,864,000 31 361.058 3,600 J 12,600 3,550 B 800 109 DVLA Darya-Varia Laboratoria Tbk. 2,560 2,580 2,560 2,570 10 6,200 15,941,000 25 945.995 2,580 J 1,200 2,570 T/B 800 110 DWGL Dwi Guna Laksana Tbk. 196 212 196 196 0 29,300 5,841,100 32 130.667 196 T/J 525,200 195 B 1,000 111 ELSA Elnusa Tbk. 240 246 238 244 4 58,633,200 14,238,335,000 2,429 61.000 244 T/J 2,458,600 242 B 3,265,500 112 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. 8,200 8,400 8,200 8,375 175 1,200 9,972,500 6 1,163.194 8,600 J 100 8,375 T/B 1,000 114 EPMT Enseval Putera Megatrading Tbk. 1,890 1,895 1,870 1,890 0 12,900 24,358,500 20 1,322.335 1,890 T/J 500 1,875 B 5,500 115 ERAA Erajaya Swasembada Tbk. 1,805 1,830 1,790 1,805 0 17,163,700 30,988,975,000 4,375 180.500 1,805 T/J 253,300 1,800 B 70,600 116 ESSA Surya Esa Perkasa Tbk. 144 157 144 149 5 13,837,500 2,087,048,200 1,008 277.411 150 J 10,000 149 T/B 781,000 117 EXCL XL Axiata Tbk. 2,300 2,320 2,280 2,300 0 18,962,300 43,647,756,000 4,356 116.727 2,310 J 728,700 2,300 T/B 611,800 118 FAST Fast Food Indonesia Tbk. 950 990 950 955 5 43,700 42,038,500 43 3,003.806 960 J 8,100 955 T/B 4,500 119 FASW Fajar Surya Wisesa Tbk. 6,450 0 0 6,450 0 0 0 0 1,478.137 7,725 J 100 6,700 B 600 120 FILM MD Pictures Tbk. 212 222 214 214 2 8,563,500 1,860,628,400 985 101.905 216 J 142,800 214 T/B 118,100 121 FISH FKS Multi Agro Tbk. 2,780 2,780 2,780 2,780 0 100 278,000 1 2,224.000 2,780 T/J 500 2,710 B 100 122 FMII Fortune Mate Indonesia Tbk 400 410 400 410 10 900 365,200 4 410.000 500 J 100 410 T/B 6,700 123 FREN Smartfren Telecom Tbk. 65 66 64 65 0 629,741,000 40,948,636,000 8,410 3.611 66 J 74,998,600 65 T/B 2,389,000 124 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. 348 350 334 334 -14 7,600 2,647,400 10 39.762 400 J 2,000 334 T/B 59,100 126 GIAA Garuda Indonesia (Persero) Tbk. 392 402 378 390 -2 348,998,900 136,490,563,200 22,681 52.426 392 J 4,197,400 390 T/B 64,300 127 GJTL Gajah Tunggal Tbk. 515 565 515 540 25 23,652,500 12,930,392,500 2,350 106.015 540 T/J 104,400 535 B 562,100 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 101 105 96 100 -1 112,870,700 11,345,744,400 3,393 25.000 101 J 3,453,800 100 T/B 13,391,700 129 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,950 J 100 0 B 0 130 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,240 1,230 1,235 0 342,700 423,068,000 207 96.109 1,235 T/J 18,500 1,230 B 29,200 131 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 132 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 3,000 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,500 3,610 3,470 3,470 -30 1,546,100 5,427,885,000 1,001 93.784 3,540 J 2,000 3,470 T/B 459,500 134 HERO Hero Supermarket Tbk. 815 815 815 815 0 3,400 2,771,000 8 1,701.177 815 T/J 34,700 810 B 5,000 135 HEXA Hexindo Adiperkasa Tbk. 3,040 3,170 3,040 3,140 100 353,000 1,094,849,000 429 961.244 3,140 T/J 55,500 3,130 B 1,000 136 HITS Humpuss Intermoda Transportasi Tbk. 500 470 470 470 -30 1,000 470,000 4 723.077 470 T/J 100 468 B 400 137 HOKI Buyung Poetra Sembada Tbk. 890 905 880 890 0 26,263,700 23,432,790,500 1,460 287.097 890 T/J 28,700 885 B 329,300 138 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. 200 206 200 204 4 6,011,600 1,215,342,200 497 68.000 206 J 207,400 204 T/B 229,700 140 HRUM Harum Energy Tbk. 2,320 2,390 2,280 2,330 10 2,928,800 6,857,432,000 1,218 44.808 2,340 J 15,900 2,330 T/B 22,700 141 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. 125 132 125 129 4 273,000 35,060,500 48 122.857 128 J 10,000 127 B 50,000 143 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. 800 850 800 835 35 23,533,400 19,588,604,000 3,594 117.523 840 J 315,700 835 T/B 74,000 145 IMJS Indomobil Multi Jasa Tbk. 258 276 252 274 16 18,091,900 4,836,020,600 1,055 54.800 274 T/J 534,100 272 B 361,600 146 IMPC Impack Pratama Industri Tbk. 1,390 1,390 1,380 1,390 0 858,000 1,189,441,000 98 365.789 1,390 T/J 14,000 1,385 B 8,400 147 INAF Indofarma Tbk. 3,290 3,320 3,270 3,270 -20 1,479,600 4,859,368,000 1,038 1,308.000 3,280 J 17,100 3,270 T/B 333,000 148 INCO Vale Indonesia Tbk. 4,670 4,730 4,650 4,690 20 10,262,000 48,124,982,000 3,568 1,914.286 4,690 T/J 313,000 4,680 B 350,300 149 INDR Indo-Rama Synthetics Tbk. 2,600 2,960 2,580 2,800 200 33,200 91,966,000 78 377.109 2,800 T/J 2,000 2,760 B 3,300 150 INDS Indospring Tbk. 1,945 1,940 1,930 1,940 -5 9,900 19,186,000 9 181.875 1,945 J 1,900 1,940 T/B 1,000 151 INDY Indika Energy Tbk. 1,045 1,190 1,045 1,180 135 92,318,700 105,504,013,500 10,701 40.000 1,185 J 725,200 1,180 T/B 468,800 152 INKP Indah Kiat Pulp & Paper Tbk. 8,975 9,100 8,850 8,875 -100 16,441,400 147,027,620,000 9,464 457.316 8,900 J 42,300 8,875 T/B 377,200 153 INPP Indonesian Paradise Property Tbk. 755 0 0 755 0 0 0 0 719.048 750 J 500 0 B 0 154 INPS Indah Prakasa Sentosa Tbk. 1,430 1,420 1,395 1,410 -20 85,100 119,828,000 124 510.870 1,415 J 500 1,395 B 1,500 155 INRU Toba Pulp Lestari Tbk. 950 895 885 895 -55 18,400 16,364,000 10 9.086 950 J 3,000 895 T/B 200 156 INTP Indocement Tunggal Prakarsa Tbk. 14,150 14,275 14,100 14,100 -50 1,770,900 25,072,152,500 2,692 564.000 14,100 T/J 14,900 14,075 B 6,400 157 IPCM Jasa Armada Indonesia Tbk. 228 230 226 228 0 93,300 21,274,000 26 60.000 230 J 1,300 228 T/B 11,300 158 IPTV MNC Vision Networks Tbk. 304 306 302 306 2 12,256,100 3,725,541,400 761 127.500 306 T/J 842,800 304 B 310,400 159 ISAT Indosat Tbk. 2,200 2,210 2,180 2,190 -10 4,394,300 9,651,961,000 1,212 156.429 2,200 J 35,500 2,190 T/B 663,000 160 ITMG Indo Tambangraya Megah Tbk. 9,200 10,500 9,175 10,275 1,075 12,185,400 121,639,397,500 9,037 73.393 10,300 J 14,200 10,275 T/B 180,400 161 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,400 J 100 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. 424 422 420 420 -4 8,100 3,414,000 7 238.244 422 J 5,000 420 T/B 13,900 164 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 340 340 2 100,000 34,000,000 2 281.417 340 T/J 333,100 338 B 12,800 165 JPFA Japfa Comfeed Indonesia Tbk. 1,285 1,320 1,275 1,275 -10 42,255,800 54,662,966,000 4,641 348.551 1,275 T/J 4,265,900 1,270 B 793,000 166 JRPT Jaya Real Property Tbk. 470 500 466 482 12 6,382,400 3,112,389,400 1,010 463.462 488 J 1,500 482 T/B 326,300 167 JSMR Jasa Marga (Persero) Tbk. 4,410 4,400 4,370 4,380 -30 7,566,100 33,170,794,000 2,245 258.285 4,390 J 186,300 4,380 T/B 90,800 168 JSPT Jakarta Setiabudi Internasional Tbk. 995 980 930 975 -20 9,100 8,694,500 12 209.984 965 J 100 0 B 0 169 JTPE Jasuindo Tiga Perkasa Tbk. 945 945 935 935 -10 2,661,900 2,502,797,000 95 2,077.778 940 J 11,500 935 T/B 114,900 170 KAEF Kimia Farma Tbk. 3,310 3,350 3,280 3,290 -20 5,051,700 16,676,644,000 2,277 3,290.000 3,300 J 102,900 3,290 T/B 62,200 171 KBAG Karya Bersama Anugerah Tbk. 55 60 55 60 5 800,047,300 45,911,810,200 12,116 60.000 60 T/J 39,112,300 59 B 37,226,500 172 KBLI KMI Wire & Cable Tbk. 340 346 336 338 -2 5,437,500 1,853,543,000 476 41.070 342 J 33,300 338 T/B 143,600 173 KEEN Kencana Energi Lestari Tbk. 296 298 294 298 2 2,438,700 720,759,200 138 75.253 298 T/J 98,900 296 B 87,100 174 KEJU Mulia Boga Raya Tbk. 1,150 1,155 1,145 1,155 5 305,700 352,733,500 71 154.000 1,155 T/J 8,900 1,150 B 48,700 175 KIJA Kawasan Industri Jababeka Tbk. 206 210 204 208 2 31,361,400 6,534,962,200 1,721 7.217 210 J 7,755,500 208 T/B 966,800 176 KINO Kino Indonesia Tbk. 2,930 2,950 2,920 2,930 0 349,900 1,026,515,000 123 77.105 2,930 T/J 445,800 2,920 B 35,300 177 KMTR Kirana Megatara Tbk. 338 340 322 340 2 14,000 4,614,000 31 74.236 340 T/J 2,200 324 B 2,400 178 KOTA DMS Propertindo Tbk. 238 238 222 222 -16 1,154,600 256,384,600 114 111.000 222 T/J 130,800 0 B 0 179 KPIG MNC Land Tbk. 105 106 103 105 0 885,500 92,789,900 97 225.938 105 T/J 530,000 104 B 1,062,600 180 KRAS Krakatau Steel (Persero) Tbk. 442 444 426 436 -6 219,496,100 95,468,507,600 13,381 54.204 438 J 1,358,000 436 T/B 20,928,900 181 KREN Kresna Graha Investama Tbk. 93 95 92 92 -1 10,574,500 988,644,600 656 957.137 93 J 12,000 92 T/B 317,100 182 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,900 4,880 4,880 4,880 -20 500 2,440,000 4 80.661 5,050 J 100 4,880 T/B 400 183 LINK Link Net Tbk. 2,300 2,330 2,280 2,310 10 4,655,300 10,728,666,000 1,351 144.375 2,320 J 462,000 2,310 T/B 36,900 184 LPCK Lippo Cikarang Tbk 935 1,030 930 1,020 85 5,466,200 5,404,580,500 1,358 115.001 1,020 T/J 32,500 1,015 B 74,000 185 LPKR Lippo Karawaci Tbk. 134 160 134 160 26 599,581,600 89,490,896,900 14,929 51.667 161 J 585,200 160 T/B 26,822,600 186 LPPF Matahari Department Store Tbk. 1,045 1,090 1,030 1,070 25 46,771,500 49,884,010,500 5,578 24.246 1,070 T/J 171,900 1,065 B 80,800 187 LSIP PP London Sumatra Indonesia Tbk. 1,090 1,120 1,095 1,100 10 26,932,700 29,851,925,500 2,120 283.871 1,105 J 907,100 1,100 T/B 246,300 188 MAIN Malindo Feedmill Tbk. 620 635 615 620 0 14,738,500 9,202,799,500 1,501 352.273 620 T/J 1,015,200 615 B 1,033,300 189 MAPA Map Aktif Adiperkasa Tbk. 2,330 2,430 2,270 2,420 90 1,218,200 2,893,170,000 463 115.238 2,430 J 498,900 2,420 T/B 126,300 190 MAPB MAP Boga Adiperkasa Tbk. 1,305 1,390 1,300 1,300 -5 17,400 22,665,000 24 77.381 1,300 T/J 12,200 1,290 B 1,200 191 MAPI Mitra Adiperkasa Tbk. 775 800 770 785 10 46,754,200 36,698,802,500 2,039 1,259.729 785 T/J 12,234,800 780 B 138,900 192 MARK Mark Dynamics Indonesia Tbk. 825 825 815 820 -5 1,372,900 1,125,149,500 296 1,640.000 820 T/J 162,500 815 B 216,700 193 MASA Multistrada Arah Sarana Tbk. 585 585 580 585 0 1,500 875,000 4 415.956 585 T/J 200 580 B 1,000 194 MAYA Bank Mayapada Internasional Tbk. 8,000 7,975 7,975 7,975 -25 200 1,595,000 2 3,626.038 7,975 T/J 4,800 7,450 B 200 195 MBAP Mitrabara Adiperdana Tbk. 2,280 2,360 2,280 2,310 30 340,900 789,565,000 316 177.692 2,320 J 54,000 2,310 T/B 44,700 196 MCAS M Cash Integrasi Tbk. 2,200 2,290 2,150 2,270 70 1,063,300 2,396,857,000 423 163.899 2,280 J 70,600 2,270 T/B 41,100 197 MCOR Bank China Construction Bank Indonesia Tbk. 120 124 119 121 1 7,779,600 950,783,800 296 108.528 122 J 2,636,700 121 T/B 1,926,500 198 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,809,300 0 B 0 199 MDKA Merdeka Copper Gold Tbk. 1,905 1,910 1,875 1,895 -10 84,485,800 160,414,060,500 8,003 494.143 1,895 T/J 94,200 1,890 B 458,900 200 MEDC Medco Energi Internasional Tbk. 418 440 418 428 10 170,128,400 73,324,657,600 8,069 888.797 430 J 1,020,300 428 T/B 14,816,500 201 MEGA Bank Mega Tbk. 7,150 7,150 7,150 7,150 0 200 1,430,000 2 5,211.826 7,150 T/J 1,200 7,000 B 4,900 202 MERK Merck Tbk. 3,150 3,200 3,140 3,180 30 37,900 120,677,000 58 8,384.528 3,190 J 11,500 3,180 T/B 700 203 META Nusantara Infrastructure Tbk. 115 121 114 119 4 10,440,200 1,238,356,200 599 36.052 120 J 167,400 118 B 529,100 204 MFIN Mandala Multifinance Tbk. 1,110 1,110 1,050 1,110 0 3,900 4,175,000 12 1,138.462 1,110 T/J 31,800 1,060 B 100 205 MGRO Mahkota Group Tbk. 775 780 765 775 0 2,643,500 2,045,501,000 312 344.444 775 T/J 122,100 770 B 137,500 206 MIDI Midi Utama Indonesia Tbk. 1,500 0 0 1,500 0 0 0 0 545.455 1,550 J 100 1,500 B 10,000 207 MIKA Mitra Keluarga Karyasehat Tbk. 2,460 2,500 2,440 2,490 30 20,983,400 51,999,067,000 1,774 146.601 2,500 J 358,000 2,490 T/B 2,035,600 208 MKPI Metropolitan Kentjana Tbk. 23,500 23,800 23,300 23,800 300 900 21,170,000 6 1,133.333 24,000 J 200 23,000 B 100 209 MLBI Multi Bintang Indonesia Tbk. 8,750 8,750 8,700 8,750 0 154,900 1,354,955,000 98 55,732.484 8,800 J 1,200 8,750 T/B 100 210 MLPT Multipolar Technology Tbk. 670 675 650 655 -15 222,700 146,760,000 87 136.458 660 J 89,400 655 T/B 32,400 211 MMLP Mega Manunggal Property Tbk. 266 268 262 264 -2 3,225,600 851,783,000 229 45.128 264 T/J 1,085,900 262 B 466,100 212 MNCN Media Nusantara Citra Tbk. 925 935 915 920 -5 57,317,200 53,007,994,000 3,884 102.222 925 J 364,400 920 T/B 985,800 213 MOLI Madusari Murni Indah Tbk. 850 850 810 830 -20 7,100 5,882,000 13 143.103 830 T/J 3,900 800 B 1,000 214 MPMX Mitra Pinasthika Mustika Tbk. 396 404 386 404 8 11,777,700 4,716,387,200 1,415 26.933 404 T/J 2,356,300 402 B 206,300 215 MPRO Maha Properti Indonesia Tbk. 1,340 1,360 1,250 1,360 20 3,700 4,795,500 13 1,236.364 1,310 J 600 0 B 0 216 MREI Maskapai Reasuransi Indonesia Tbk. 4,500 4,600 4,600 4,600 100 300 1,380,000 2 417.240 4,600 T/J 16,500 4,200 B 400 217 MSIN MNC Studios International Tbk. 298 300 292 298 0 245,400 73,068,000 62 59.600 298 T/J 42,700 296 B 30,400 218 MSKY MNC Sky Vision Tbk. 695 710 695 705 10 16,200 11,390,500 24 46.382 705 T/J 21,500 700 B 1,000 219 MTDL Metrodata Electronics Tbk. 1,600 1,630 1,595 1,600 0 3,056,000 4,906,745,500 1,276 2,880.392 1,600 T/J 27,800 1,595 B 402,700 220 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 657,713,700 0 B 0 221 MTLA Metropolitan Land Tbk. 446 448 444 448 2 15,600 6,974,200 8 188.353 450 J 600 448 T/B 5,400 222 MYOH Samindo Resources Tbk. 1,160 1,165 1,145 1,160 0 61,800 71,583,000 22 138.165 1,160 T/J 15,400 1,155 B 25,000 223 MYOR Mayora Indah Tbk. 2,490 2,520 2,460 2,500 10 5,912,600 14,716,815,000 2,342 12,506.253 2,500 T/J 1,441,700 2,490 B 285,200 224 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. 525 540 520 530 5 220,139,200 115,737,545,500 3,599 514.563 535 J 231,800 530 T/B 5,800 227 NFCX NFC Indonesia Tbk. 1,585 0 0 1,585 0 0 0 0 85.676 1,670 J 2,100 1,590 B 2,500 228 NIKL Pelat Timah Nusantara Tbk. 915 950 895 910 -5 18,619,100 17,218,250,000 3,636 280.000 910 T/J 9,000 905 B 206,300 229 NIRO City Retail Developments Tbk. 148 148 141 148 0 1,332,400 197,193,900 5 140.952 149 J 100 143 B 2,600 230 NISP Bank OCBC NISP Tbk. 720 725 715 720 0 1,453,800 1,040,429,000 290 872.473 725 J 167,500 720 T/B 28,300 231 NOBU Bank Nationalnobu Tbk. 825 835 825 835 10 57,200 47,631,000 32 222.667 840 J 8,000 835 T/B 14,900 232 PALM Provident Agro Tbk. 310 314 310 312 2 443,000 138,128,800 120 85.276 312 T/J 241,900 310 B 265,100 233 PBID Panca Budi Idaman Tbk. 1,120 1,130 1,095 1,120 0 366,700 406,418,500 227 131.765 1,120 T/J 60,800 1,110 B 100 234 PBRX Pan Brothers Tbk. 242 242 238 238 -4 2,887,100 691,531,000 153 421.239 242 J 79,400 238 T/B 184,700 235 PBSA Paramita Bangun Sarana Tbk. 635 660 600 660 25 200 126,000 2 55.000 660 T/J 400 605 B 1,200 236 PGAS Perusahaan Gas Negara Tbk. 1,365 1,385 1,335 1,355 -10 197,300,700 268,128,023,500 15,352 451.667 1,355 T/J 38,000 1,350 B 8,023,900 237 PGUN Pradiksi Gunatama Tbk. 232 232 230 232 0 5,100 1,173,600 3 201.739 240 J 20,100 232 T/B 29,700 238 PLIN Plaza Indonesia Realty Tbk. 2,600 2,570 2,570 2,570 -30 1,000 2,570,000 1 1,066.434 2,570 T/J 197,600 2,550 B 1,000 239 PMJS Putra Mandiri Jembar Tbk. 116 116 115 116 0 8,100 939,000 2 92.800 125 J 200 115 B 18,100 240 PNBN Bank Pan Indonesia Tbk 875 925 870 925 50 17,876,600 16,083,063,000 1,405 1,540.127 930 J 299,200 925 T/B 3,605,600 241 PNBS Bank Panin Dubai Syariah Tbk. 71 74 67 70 -1 107,025,400 7,545,325,000 5,151 70.000 71 J 1,804,300 70 T/B 641,400 242 PNIN Paninvest Tbk. 725 725 715 725 0 385,600 279,197,000 59 770.949 730 J 137,600 720 B 74,900 243 PNLF Panin Financial Tbk. 212 216 210 216 4 81,306,000 17,331,358,600 2,013 233.463 218 J 4,961,700 216 T/B 478,100 244 POLI Pollux Investasi Internasional Tbk. 1,000 1,050 980 1,000 0 4,100 4,087,000 15 61.162 1,000 T/J 24,500 980 B 700 245 POLL Pollux Properti Indonesia Tbk. 4,700 4,790 4,700 4,790 90 8,600 40,812,000 33 778.862 4,790 T/J 10,600 4,710 B 300 246 PORT Nusantara Pelabuhan Handal Tbk. 460 460 460 460 0 2,100 966,000 5 85.981 476 J 100 460 T/B 3,300 247 POWR Cikarang Listrindo Tbk. 655 775 655 730 75 53,907,400 38,689,252,000 5,352 48.667 730 T/J 67,200 725 B 176,600 248 PPRE PP Presisi Tbk. 202 212 202 208 6 19,560,500 4,055,590,800 1,207 48.372 208 T/J 3,082,300 206 B 604,700 249 PPRO PP Properti Tbk. 52 54 51 53 1 186,786,900 9,879,297,600 2,693 114.595 54 J 81,424,700 53 T/B 18,373,600 250 PRDA Prodia Widyahusada Tbk. 3,160 3,230 3,120 3,160 0 265,200 836,887,000 111 48.615 3,200 J 400 3,160 T/B 47,600 251 PRIM Royal Prima Tbk. 240 258 224 258 18 119,300 28,872,400 30 51.600 258 T/J 9,700 246 B 200 252 PSAB J Resources Asia Pasifik Tbk. 216 216 210 210 -6 29,730,400 6,316,224,200 1,722 681.309 212 J 852,400 210 T/B 8,529,000 253 PSGO Palma Serasih Tbk. 100 101 98 99 -1 208,000 20,578,200 39 94.286 101 J 19,900 99 T/B 45,000 254 PTBA Bukit Asam Tbk. 2,110 2,240 2,100 2,230 120 132,673,300 292,432,780,000 17,820 1,939.130 2,230 T/J 232,300 2,220 B 967,600 255 PTPP PP (Persero) Tbk. 1,150 1,175 1,140 1,175 25 59,702,000 69,155,299,000 4,470 220.865 1,180 J 709,500 1,175 T/B 1,126,500 256 PTPW Pratama Widya Tbk. 1,195 1,195 1,180 1,195 0 900,200 1,069,844,500 509 183.846 1,195 T/J 21,600 1,190 B 4,000 257 PTRO Petrosea Tbk. 1,785 1,860 1,780 1,835 50 2,411,100 4,416,677,000 931 1,468.000 1,835 T/J 9,800 1,830 B 2,400 258 PTSN Sat Nusapersada Tbk 228 232 226 232 4 5,058,000 1,159,417,400 437 120.000 232 T/J 460,400 230 B 154,200 259 PWON Pakuwon Jati Tbk. 494 510 488 505 11 158,149,200 79,053,764,500 8,820 1,946.875 510 J 7,674,900 505 T/B 1,025,500 260 PZZA Sarimelati Kencana Tbk. 730 745 720 745 15 4,134,200 3,021,408,500 687 67.727 750 J 127,200 745 T/B 209,800 261 RALS Ramayana Lestari Sentosa Tbk. 750 775 745 745 -5 36,148,100 27,442,483,500 4,318 465.625 745 T/J 3,092,600 740 B 693,900 262 RDTX Roda Vivatex Tbk 5,375 0 0 5,375 0 0 0 0 283.164 5,500 J 2,200 5,325 B 800 263 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. 452 452 448 452 0 410,500 184,888,200 114 277.301 452 T/J 24,200 448 B 400 265 RMBA Bentoel Internasional Investama Tbk. 368 398 378 386 18 729,600 282,225,800 208 3,020.344 386 T/J 15,900 384 B 31,300 266 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,305 1,295 1,305 0 1,281,300 1,671,422,500 53 511.765 1,305 T/J 1,286,200 1,300 B 37,900 267 SAMF Saraswanti Anugerah Makmur Tbk. 392 392 390 392 0 3,000 1,173,200 6 326.667 392 T/J 18,500 390 B 3,800 268 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,150 J 2,400 0 B 0 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,125 10,100 9,850 10,100 -25 1,300 13,105,000 4 6,516.129 10,100 T/J 3,700 9,850 B 900 270 SCMA Surya Citra Media Tbk. 1,510 1,535 1,490 1,495 -15 11,601,800 17,618,428,500 1,290 676.308 1,500 J 100 1,495 T/B 54,400 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 790 760 760 -30 6,300 4,791,500 10 850.064 785 J 25,000 750 B 15,000 272 SFAN Surya Fajar Capital Tbk. 1,120 1,130 1,110 1,120 0 831,400 930,669,500 153 595.745 1,120 T/J 10,600 1,115 B 8,300 273 SGRO Sampoerna Agro Tbk. 1,550 1,620 1,550 1,600 50 227,100 360,209,000 142 68.376 1,605 J 100 1,600 T/B 30,500 274 SHID Hotel Sahid Jaya International Tbk. 3,250 3,060 3,030 3,040 -210 1,200 3,655,000 5 141.271 3,040 T/J 4,500 0 B 0 275 SHIP Sillo Maritime Perdana Tbk. 585 610 585 600 15 1,283,800 766,473,500 343 428.571 605 J 19,700 600 T/B 17,500 276 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 810 820 800 800 -10 35,750,200 28,796,372,000 10,983 276.788 805 J 315,700 800 T/B 14,344,700 277 SILO Siloam International Hospitals Tbk. 4,890 4,990 4,880 4,890 0 23,100 113,317,000 60 55.538 4,890 T/J 71,300 4,880 B 200 278 SIMP Salim Ivomas Pratama Tbk. 358 364 360 364 6 7,994,900 2,899,103,800 713 33.091 366 J 405,200 364 T/B 156,600 279 SIPD Sreeya Sewu Indonesia Tbk. 1,115 1,240 1,070 1,200 85 451,500 533,125,500 48 1.333 1,200 T/J 70,900 1,190 B 500 280 SKLT Sekar Laut Tbk. 1,500 1,395 1,395 1,395 -105 100 139,500 1 116.791 1,870 J 100 1,395 T/B 500 281 SLIS Gaya Abadi Sempurna Tbk. 4,870 4,950 4,840 4,890 20 84,500 413,580,000 38 4,252.174 4,950 J 200 4,880 B 400 282 SMAR Smart Tbk. 3,100 3,170 3,150 3,150 50 3,300 10,416,000 12 1,040.772 3,130 J 100 3,040 B 1,500 283 SMBR Semen Baturaja (Persero) Tbk. 590 680 595 645 55 146,125,600 94,349,526,000 12,127 115.179 645 T/J 172,500 640 B 1,046,400 284 SMCB Solusi Bangun Indonesia Tbk. 1,095 1,120 1,075 1,105 10 201,700 219,686,000 54 1,334.541 1,105 T/J 1,000 1,085 B 10,000 285 SMRA Summarecon Agung Tbk. 780 810 770 795 15 55,748,200 44,229,828,000 5,084 1,306.277 800 J 324,600 795 T/B 2,427,700 286 SMSM Selamat Sempurna Tbk. 1,360 1,400 1,360 1,360 0 2,619,200 3,613,221,000 726 3,632.576 1,375 J 1,000 1,360 T/B 191,600 287 SONA Sona Topas Tourism Industry Tbk. 6,100 5,950 5,825 5,825 -275 2,700 15,892,500 7 564.848 5,825 T/J 2,400 0 B 0 288 SPTO Surya Pertiwi Tbk. 440 478 440 476 36 5,058,300 2,336,454,400 1,236 41.034 478 J 142,000 476 T/B 16,200 289 SQMI Wilton Makmur Indonesia Tbk. 226 238 226 238 12 6,300,600 1,451,539,600 275 135.244 238 T/J 825,900 236 B 641,400 290 SRAJ Sejahteraraya Anugrahjaya Tbk. 137 135 132 132 -5 2,200 290,700 4 140.874 135 J 22,900 131 B 2,000 291 SRIL Sri Rejeki Isman Tbk. 232 246 232 242 10 118,362,900 28,475,876,200 4,861 100.833 242 T/J 2,519,800 240 B 2,002,500 292 SRTG Saratoga Investama Sedaya Tbk. 3,490 3,490 3,420 3,440 -50 1,547,300 5,341,045,000 507 62.545 3,440 T/J 58,600 3,420 B 150,200 293 SSIA Surya Semesta Internusa Tbk. 565 595 560 585 20 123,233,500 70,884,372,500 5,621 240.000 585 T/J 560,600 580 B 644,100 294 SSMS Sawit Sumbermas Sarana Tbk. 805 825 805 810 5 2,739,900 2,221,048,000 589 120.896 810 T/J 25,400 805 B 281,600 295 STTP Siantar Top Tbk. 7,200 7,950 7,500 7,950 750 1,200 9,090,000 3 4,697.749 8,000 J 200 7,700 B 100 296 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 297 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,810 J 100 0 B 0 298 SURE Super Energy Tbk. 2,810 2,820 2,810 2,810 0 270,300 759,545,000 42 1,812.903 2,810 T/J 12,400 2,800 B 200 299 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 91,600 4,580,000 17 456.830 50 T/J 9,322,000 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,200 60,000 3 47.170 50 T/J 75,921,600 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,390 1,425 1,395 1,420 30 20,021,400 28,343,355,500 2,522 350.617 1,425 J 852,400 1,420 T/B 439,700 302 TBLA Tunas Baru Lampung Tbk. 785 800 780 795 10 4,975,900 3,927,940,000 780 181.032 795 T/J 115,400 790 B 559,400 303 TCID Mandom Indonesia Tbk. 6,325 6,325 6,275 6,275 -50 18,700 118,027,500 29 615.486 6,325 J 6,900 6,275 T/B 1,800 304 TCPI Transcoal Pacific Tbk. 7,050 7,150 7,025 7,125 75 7,549,900 53,429,232,500 5,822 5,163.043 7,150 J 16,700 7,125 T/B 5,900 305 TEBE Dana Brata Luhur Tbk. 755 710 705 710 -45 13,800 9,797,000 17 64.840 710 T/J 56,700 705 B 16,100 306 TFCO Tifico Fiber Indonesia Tbk. 466 454 434 454 -12 12,000 5,294,000 13 102.883 480 J 800 454 T/B 3,600 307 TGKA Tigaraksa Satria Tbk. 8,200 8,400 8,200 8,200 0 1,500 12,320,000 8 6,738.434 8,900 J 500 8,225 B 500 308 TINS Timah Tbk. 1,140 1,145 1,110 1,130 -10 99,399,200 111,853,057,000 7,681 577.423 1,135 J 415,700 1,130 T/B 678,700 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,775 6,900 6,700 6,750 -25 9,939,400 67,469,607,500 3,877 417.341 6,775 J 8,400 6,750 T/B 194,700 310 TOBA TBS Energi Utama Tbk. 382 390 388 390 8 78,600 30,597,000 9 82.299 390 T/J 100,400 382 B 6,600 311 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 4,100 205,000 4 80.475 50 T/J 192,749,800 0 B 0 312 TOTL Total Bangun Persada Tbk. 322 334 320 330 8 6,545,700 2,158,199,400 804 118.609 332 J 55,000 330 T/B 1,313,800 313 TOTO Surya Toto Indonesia Tbk. 200 202 200 200 0 4,031,100 806,632,400 223 648.782 200 T/J 46,600 199 B 1,053,300 314 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. 298 316 278 302 4 45,433,600 13,588,938,400 5,045 151.000 302 T/J 360,500 300 B 317,500 316 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. 400 0 0 400 0 0 0 0 238.607 424 J 5,000 400 B 10,000 318 TSPC Tempo Scan Pacific Tbk. 1,280 1,300 1,280 1,300 20 1,039,800 1,347,627,500 216 231.911 1,300 T/J 540,700 1,295 B 20,400 319 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,630 1,910 1,630 1,735 105 394,300 696,122,500 372 45.065 1,745 J 300 1,735 T/B 12,500 320 TURI Tunas Ridean Tbk. 1,335 1,370 1,330 1,370 35 79,200 106,537,000 13 3,044.444 1,370 T/J 49,000 1,335 B 4,000 321 UCID Uni-Charm Indonesia Tbk. 1,560 1,565 1,545 1,550 -10 711,600 1,103,436,500 247 103.333 1,560 J 400 1,550 T/B 149,700 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,680 1,690 1,665 1,670 -10 1,489,700 2,491,408,500 1,179 3,237.940 1,670 T/J 99,900 1,665 B 397,200 323 UNIC Unggul Indah Cahaya Tbk. 3,710 3,800 3,760 3,800 90 200 756,000 2 140.737 3,790 J 100 3,700 B 600 324 URBN Urban Jakarta Propertindo Tbk. 1,400 1,400 1,400 1,400 0 100 140,000 1 116.667 1,390 J 10,000 0 B 0 325 WEGE Wijaya Karya Bangunan Gedung Tbk. 199 204 199 202 3 43,651,400 8,821,022,600 2,208 69.655 204 J 6,049,400 202 T/B 4,786,500 326 WIKA Wijaya Karya (Persero) Tbk. 1,460 1,480 1,455 1,470 10 40,052,300 58,740,944,500 4,372 377.841 1,475 J 548,600 1,470 T/B 448,200 327 WOOD Integra Indocabinet Tbk. 585 615 570 585 0 30,196,500 17,822,593,500 3,382 225.000 585 T/J 75,600 580 B 1,133,100 328 WSBP Waskita Beton Precast Tbk. 196 204 195 204 8 182,830,700 36,777,628,700 6,729 41.633 204 T/J 7,913,900 202 B 6,818,100 329 WSKT Waskita Karya (Persero) Tbk. 1,025 1,070 1,015 1,060 35 125,913,300 132,071,365,000 9,438 286.100 1,060 T/J 1,307,300 1,055 B 798,100 330 WTON Wijaya Karya Beton Tbk. 296 304 294 300 4 27,092,000 8,122,588,200 1,604 50.847 302 J 1,898,700 300 T/B 2,225,100 331 ZINC Kapuas Prima Coal Tbk. 130 133 130 132 2 410,417,400 53,927,189,800 5,257 470.571 132 T/J 9,246,800 131 B 7,355,300 Total 13,374,276,900 6,585,472,870,900 668,376 4,562,545,800 321,656,200 Jakarta, 19 November 2020 Trading Division