List of Securities Quotation: IDX SMC Composite Date: Wednesday, 25 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. 11,025 11,100 10,800 10,800 -225 3,182,800 34,779,505,000 2,520 877.365 10,800 T/J 1,000 10,775 B 33,400 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,375 J 400 0 B 0 3 ABMM ABM Investama Tbk. 730 740 700 700 -30 207,900 146,242,000 102 18.667 700 T/J 86,300 695 B 10,000 4 ACES Ace Hardware Indonesia Tbk. 1,725 1,745 1,700 1,710 -15 12,641,400 21,667,137,500 3,542 2,085.366 1,710 T/J 39,500 1,705 B 47,600 5 ADHI Adhi Karya (Persero) Tbk. 1,075 1,125 1,050 1,070 -5 85,115,700 92,353,884,000 10,056 840.316 1,070 T/J 636,400 1,065 B 538,800 6 ADMF Adira Dinamika Multi Finance Tbk. 9,200 9,300 8,800 8,875 -325 287,400 2,568,502,500 571 381.720 8,875 T/J 34,500 8,850 B 4,800 7 ADRO Adaro Energy Tbk. 1,300 1,350 1,275 1,300 0 152,184,000 200,495,138,000 13,133 118.182 1,300 T/J 140,900 1,295 B 616,800 8 AGII Aneka Gas Industri Tbk. 885 890 880 880 -5 1,006,900 890,205,000 532 80.000 885 J 57,700 880 T/B 54,100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 434 456 432 446 12 241,832,300 107,696,945,400 12,691 728.663 448 J 2,866,100 446 T/B 1,225,200 10 AGRS Bank IBK Indonesia Tbk. 160 170 160 160 0 24,500 4,035,500 33 145.455 167 J 24,400 160 T/B 30,700 11 AKRA AKR Corporindo Tbk. 2,930 2,990 2,890 2,900 -30 37,550,100 110,166,273,000 4,727 2,311.291 2,900 T/J 126,600 2,890 B 348,200 12 AMAG Asuransi Multi Artha Guna Tbk. 216 220 204 216 0 190,700 39,692,800 44 205.714 216 T/J 19,000 214 B 4,000 13 AMAR Bank Amar Indonesia Tbk. 322 322 318 322 0 8,500 2,707,400 15 185.057 322 T/J 26,000 318 B 3,600 14 AMFG Asahimas Flat Glass Tbk. 2,690 2,700 2,660 2,680 -10 46,000 123,579,000 7 109.388 2,700 J 24,000 2,680 T/B 10,000 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,600 2,610 2,600 2,600 0 2,827,800 7,354,380,000 222 136.842 2,610 J 6,500 2,600 T/B 200 16 AMRT Sumber Alfaria Trijaya Tbk. 710 730 710 710 0 1,690,100 1,206,423,000 357 1,811.733 715 J 833,400 710 T/B 48,800 17 ANJT Austindo Nusantara Jaya Tbk. 650 670 630 630 -20 43,000 27,492,500 45 52.500 640 J 16,300 630 T/B 5,700 18 ANTM Aneka Tambang Tbk. 1,235 1,240 1,195 1,205 -30 303,117,600 368,551,875,000 22,045 794.488 1,205 T/J 2,085,800 1,200 B 4,792,400 19 APIC Pacific Strategic Financial Tbk. 820 820 795 805 -15 9,560,300 7,719,918,500 1,556 856.237 805 T/J 152,200 800 B 138,600 20 APLN Agung Podomoro Land Tbk. 167 183 165 170 3 577,301,900 101,247,972,000 17,480 46.575 170 T/J 665,200 169 B 274,900 21 ARII Atlas Resources Tbk. 476 476 450 476 0 10,000 4,736,800 12 31.733 476 T/J 4,500 456 B 200 22 ARNA Arwana Citramulia Tbk. 520 525 505 510 -10 10,399,900 5,392,473,000 631 3,466.322 515 J 50,000 510 T/B 109,500 23 ARTO Bank Jago Tbk. 2,920 2,950 2,900 2,920 0 169,900 495,885,000 75 14,716.258 2,920 T/J 9,800 2,910 B 2,900 24 ASMI Asuransi Kresna Mitra Tbk. 1,090 1,095 1,090 1,090 0 16,400 17,926,000 15 2,018.519 1,095 J 1,400 1,090 T/B 500 25 ASRI Alam Sutera Realty Tbk. 234 252 230 232 -2 416,907,900 100,311,126,600 13,284 220.952 234 J 1,331,200 232 T/B 1,520,900 26 ASSA Adi Sarana Armada Tbk. 560 575 530 540 -20 12,658,400 6,982,650,000 1,591 138.462 545 J 135,300 540 T/B 72,700 27 ATIC Anabatic Technologies Tbk. 610 610 610 610 0 900 549,000 4 87.143 695 J 600 610 T/B 4,300 28 AUTO Astra Otoparts Tbk. 1,085 1,175 1,085 1,145 60 4,648,100 5,311,358,000 1,115 1,035.543 1,145 T/J 2,200 1,140 B 114,800 29 BABP Bank MNC Internasional Tbk. 50 54 50 50 0 114,734,200 5,809,984,800 2,942 57.388 51 J 3,398,400 50 T/B 8,304,600 30 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 406 J 10,100 398 B 27,200 31 BALI Bali Towerindo Sentra Tbk. 1,015 1,015 945 1,000 -15 36,500 36,401,000 25 1,250.000 1,000 T/J 8,400 950 B 300 32 BBKP Bank Bukopin Tbk. 282 286 276 278 -4 244,974,100 68,822,118,200 5,993 83.362 280 J 4,000,300 278 T/B 1,300,500 33 BBMD Bank Mestika Dharma Tbk. 1,560 1,560 1,560 1,560 0 100 156,000 1 113.043 1,560 T/J 2,400 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,725 1,770 1,700 1,725 0 60,719,500 105,231,301,000 7,168 225.000 1,730 J 232,600 1,725 T/B 485,500 35 BBYB Bank Neo Commerce Tbk. 308 310 308 308 0 58,500 18,045,000 19 313.582 318 J 100 308 T/B 40,000 36 BCAP MNC Kapital Indonesia Tbk. 134 139 130 130 -4 1,050,700 141,429,000 169 368.669 131 J 30,700 130 T/B 20,000 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. 2,930 3,130 2,950 3,030 100 17,980,600 54,629,164,000 3,939 1.711 3,030 T/J 18,100 3,020 B 2,000 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 3,344,500 167,225,000 93 217.306 50 T/J 1,599,476,800 0 B 0 40 BELL Trisula Textile Industries Tbk. 161 162 160 160 -1 6,563,300 1,055,670,800 348 533.333 161 J 228,600 160 T/B 229,300 41 BEST Bekasi Fajar Industrial Estate Tbk. 197 208 188 193 -4 440,726,800 87,135,354,200 11,623 113.529 193 T/J 3,639,100 192 B 1,784,700 42 BFIN BFI Finance Indonesia Tbk. 400 426 400 412 12 71,368,800 29,549,168,600 4,445 2,111.305 412 T/J 2,502,700 410 B 189,500 43 BHAT Bhakti Multi Artha Tbk. 685 700 670 675 -10 156,844,900 107,399,700,500 3,919 655.340 675 T/J 49,400 670 B 308,700 44 BHIT MNC Investama Tbk. 73 75 71 73 0 78,585,000 5,764,621,700 5,202 213.482 73 T/J 10,983,800 72 B 1,404,400 45 BINA Bank Ina Perdana Tbk. 700 700 690 690 -10 333,800 231,013,000 61 389.839 695 J 4,200 690 T/B 1,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 52 50 50 0 232,718,300 11,663,719,800 1,527 35.714 50 T/J 65,039,000 0 B 0 47 BIRD Blue Bird Tbk. 1,220 1,270 1,200 1,205 -15 5,382,600 6,646,677,000 1,154 18.538 1,210 J 3,100 1,205 T/B 68,600 48 BISI BISI International Tbk. 980 1,105 985 1,015 35 1,877,600 1,923,357,500 346 507.500 1,015 T/J 14,800 985 B 54,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,385 1,435 1,350 1,380 -5 25,747,000 35,846,511,500 5,032 230.000 1,380 T/J 1,087,100 1,375 B 401,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 630 675 635 645 15 70,545,000 45,990,462,000 7,813 150.000 645 T/J 538,800 640 B 4,241,400 51 BKSL Sentul City Tbk. 50 63 50 60 10 3,468,643,100 199,960,677,900 34,228 4.146 60 T/J 13,603,600 59 B 20,635,700 52 BKSW Bank QNB Indonesia Tbk. 117 117 112 112 -5 306,100 34,571,000 50 256.999 115 J 2,100 111 B 67,700 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 25,300 1,265,000 8 0.658 50 T/J 129,878,000 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 2,000 2,910 B 200 55 BMAS Bank Maspion Indonesia Tbk. 296 296 284 292 -4 10,600 3,033,600 12 91.250 292 T/J 2,800 286 B 300 56 BMTR Global Mediacom Tbk. 280 288 270 274 -6 231,550,500 64,242,749,800 9,558 223.018 274 T/J 8,192,000 272 B 2,456,800 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,444,300 72,215,000 53 0.172 50 T/J 138,173,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 875 915 850 860 -15 14,280,300 12,546,112,000 1,812 6.350 865 J 95,600 860 T/B 137,800 59 BNII Bank Maybank Indonesia Tbk. 238 244 236 238 0 8,843,400 2,124,546,600 484 2.836 240 J 625,700 238 T/B 41,900 60 BOGA Bintang Oto Global Tbk. 1,330 1,340 1,325 1,325 -5 101,877,500 135,694,865,500 3,524 1,286.408 1,330 J 1,104,300 1,325 T/B 57,600 61 BOLT Garuda Metalindo Tbk. 685 685 685 685 0 200 137,000 1 124.545 805 J 200 685 T/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 21,000 1,150 B 27,300 63 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. 4,830 4,760 4,750 4,750 -80 1,200 5,701,000 7 184.864 4,750 T/J 100 4,550 B 2,300 65 BRIS Bank BRIsyariah Tbk. 1,350 1,420 1,355 1,375 25 220,557,800 306,038,965,000 23,325 269.608 1,380 J 1,909,800 1,375 T/B 18,300 66 BRMS Bumi Resources Minerals Tbk. 62 70 62 65 3 732,795,900 48,263,507,700 6,774 10.236 66 J 9,804,300 65 T/B 832,100 67 BSDE Bumi Serpong Damai Tbk. 1,100 1,115 1,035 1,045 -55 102,953,600 109,049,985,500 8,858 204.699 1,045 T/J 3,838,800 1,040 B 3,742,300 68 BSIM Bank Sinarmas Tbk. 488 490 476 488 0 119,900 57,911,800 30 332.835 488 T/J 22,900 476 B 2,700 69 BSSR Baramulti Suksessarana Tbk. 1,490 1,525 1,480 1,480 -10 110,700 165,812,500 84 75.897 1,500 J 9,000 1,480 T/B 6,100 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 0 101,600 5,080,000 4 383.083 50 T/J 34,237,800 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. 2,620 2,790 2,550 2,680 60 329,400 897,245,000 223 518.815 2,680 T/J 77,800 2,670 B 1,500 74 BTPS Bank BTPN Syariah Tbk. 4,280 4,350 4,250 4,340 60 11,803,500 50,828,031,000 4,857 445.128 4,340 T/J 152,000 4,330 B 73,700 75 BUKK Bukaka Teknik Utama Tbk. 775 780 760 765 -10 92,400 71,100,500 47 129.661 785 J 5,000 765 T/B 169,000 76 BULL Buana Lintas Lautan Tbk. 326 330 318 320 -6 214,271,300 69,586,901,000 3,914 31.293 320 T/J 2,867,000 318 B 5,673,300 77 BUMI Bumi Resources Tbk. 57 75 58 72 15 3,895,139,900 264,497,022,800 31,138 4.179 72 T/J 2,717,100 71 B 6,622,400 78 BWPT Eagle High Plantations Tbk. 106 109 104 105 -1 74,089,800 7,904,807,200 1,486 22.964 106 J 3,603,100 105 T/B 2,418,600 79 BYAN Bayan Resources Tbk. 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 3,200 13,700 B 200 80 CAMP Campina Ice Cream Industry Tbk. 266 268 258 262 -4 2,051,900 535,712,800 356 79.394 262 T/J 76,600 260 B 114,300 81 CARE Metro Healthcare Indonesia Tbk. 402 406 392 402 0 245,292,200 98,579,180,400 3,456 390.291 402 T/J 165,300 400 B 126,800 82 CASA Capital Financial Indonesia Tbk. 400 400 396 396 -4 7,662,100 3,039,102,600 54 723.459 398 J 520,900 396 T/B 14,800 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,755 1,800 1,750 1,755 0 58,900 103,909,500 78 362.603 1,755 T/J 2,400 1,750 B 20,100 84 CENT Centratama Telekomunikasi Indonesia Tbk. 130 137 130 135 5 17,766,900 2,383,944,300 737 864.000 135 T/J 33,000 134 B 147,900 85 CITA Cita Mineral Investindo Tbk. 2,260 2,280 2,130 2,260 0 8,800 19,519,000 15 8,200.885 2,260 T/J 4,900 2,130 B 200 86 CLAY Citra Putra Realty Tbk. 1,565 1,565 1,525 1,525 -40 12,700 19,871,500 13 847.222 1,525 T/J 500 0 B 0 87 CLEO Sariguna Primatirta Tbk. 515 535 500 500 -15 15,885,100 8,196,030,000 2,520 2,173.913 505 J 78,100 500 T/B 17,000 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,105 1,175 1,115 1,175 70 5,193,300 5,954,137,000 945 125.859 1,180 J 10,300 1,175 T/B 163,600 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 30,302,300 1,515,115,000 8,609 45.455 50 T/J 165,025,700 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 400 400 386 386 -14 500 198,600 5 194.787 402 J 600 386 T/B 1,000 92 CTBN Citra Tubindo Tbk. 3,390 3,380 3,380 3,380 -10 300 1,014,000 1 2,824.906 3,380 T/J 5,300 0 B 0 93 CTRA Ciputra Development Tbk. 915 940 905 935 20 69,863,200 64,693,803,000 5,395 209.341 935 T/J 788,000 930 B 231,400 94 DAYA Duta Intidaya Tbk. 426 426 398 398 -28 12,300 5,214,600 10 222.222 402 J 100 400 B 100 95 DEFI Danasupra Erapacific Tbk. 1,670 1,675 1,670 1,670 0 12,300 20,556,500 15 3,351.933 1,675 J 4,100 1,670 T/B 100 96 DEWA Darma Henwa Tbk 50 50 50 50 0 14,733,100 736,655,000 253 16.496 50 T/J 201,673,800 0 B 0 97 DILD Intiland Development Tbk. 218 226 208 210 -8 86,235,800 18,661,850,000 3,014 36.594 212 J 753,200 210 T/B 239,100 98 DIVA Distribusi Voucher Nusantara Tbk. 1,995 2,030 1,990 2,000 5 801,400 1,600,087,500 60 67.797 2,010 J 20,000 2,000 T/B 13,000 99 DLTA Delta Djakarta Tbk. 4,340 4,400 4,300 4,300 -40 108,000 470,893,000 93 25,703.868 4,340 J 2,100 4,300 T/B 21,800 100 DMAS Puradelta Lestari Tbk. 262 276 262 266 4 449,482,000 120,842,056,400 15,555 126.667 268 J 7,517,700 266 T/B 5,192,200 101 DMMX Digital Mediatama Maxima Tbk. 190 196 188 196 6 6,558,000 1,266,276,500 470 85.217 197 J 957,700 196 T/B 86,800 102 DMND Diamond Food Indonesia Tbk. 900 900 895 895 -5 21,500 19,325,500 25 97.814 895 T/J 5,100 890 B 6,100 103 DNAR Bank Oke Indonesia Tbk. 187 189 186 186 -1 24,100 4,488,800 14 175.412 187 J 70,700 186 T/B 120,700 104 DNET Indoritel Makmur Internasional Tbk. 3,340 3,340 3,300 3,300 -40 3,400 11,236,000 4 2,898.831 3,340 J 4,900 3,300 T/B 500 105 DOID Delta Dunia Makmur Tbk. 286 316 290 300 14 506,004,400 153,326,832,800 16,399 406.152 302 J 727,000 300 T/B 943,100 106 DSNG Dharma Satya Nusantara Tbk. 515 530 505 530 15 16,045,300 8,293,685,500 726 143.243 535 J 698,900 530 T/B 798,700 107 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,100 J 500 16,100 B 100 108 DUTI Duta Pertiwi Tbk 3,690 3,940 3,690 3,750 60 6,300 24,228,000 36 377.150 3,750 T/J 4,100 3,720 B 200 109 DVLA Darya-Varia Laboratoria Tbk. 2,590 2,600 2,550 2,550 -40 56,900 146,270,000 57 938.634 2,570 J 200 2,550 T/B 25,400 110 DWGL Dwi Guna Laksana Tbk. 214 214 212 214 0 5,400 1,155,000 3 142.667 214 T/J 51,400 212 B 300 111 ELSA Elnusa Tbk. 306 328 288 296 -10 381,153,200 117,519,307,200 18,737 74.000 298 J 1,222,500 296 T/B 198,200 112 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. 8,600 8,900 8,600 8,600 0 11,900 105,432,500 12 1,194.444 8,700 J 100 8,600 T/B 300 114 EPMT Enseval Putera Megatrading Tbk. 1,905 1,970 1,920 1,920 15 52,700 101,236,000 32 1,343.324 1,945 J 100 1,920 T/B 200 115 ERAA Erajaya Swasembada Tbk. 1,825 1,840 1,770 1,805 -20 22,889,700 41,300,811,500 5,390 180.500 1,805 T/J 2,039,500 1,800 B 58,500 116 ESSA Surya Esa Perkasa Tbk. 172 180 170 172 0 28,518,500 5,007,302,700 1,372 320.232 172 T/J 17,500 171 B 56,300 117 EXCL XL Axiata Tbk. 2,500 2,540 2,440 2,490 -10 56,208,700 140,009,967,000 8,581 126.369 2,490 T/J 1,712,300 2,480 B 435,500 118 FAST Fast Food Indonesia Tbk. 990 1,000 990 990 0 84,300 84,032,000 70 3,113.893 995 J 20,900 990 T/B 21,500 119 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 2,400 6,700 B 500 120 FILM MD Pictures Tbk. 216 220 212 214 -2 4,206,700 902,932,000 488 101.905 216 J 63,800 214 T/B 2,200 121 FISH FKS Multi Agro Tbk. 2,980 0 0 2,980 0 0 0 0 2,384.000 2,980 J 500 2,780 B 100 122 FMII Fortune Mate Indonesia Tbk 434 462 410 462 28 900 404,200 4 462.000 540 J 100 462 T/B 1,100 123 FREN Smartfren Telecom Tbk. 74 77 70 73 -1 2,790,811,600 204,686,022,700 23,661 4.056 73 T/J 279,060,000 72 B 88,637,200 124 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. 400 480 400 470 70 31,200 13,884,000 46 55.952 470 T/J 37,300 438 B 100 126 GIAA Garuda Indonesia (Persero) Tbk. 396 402 382 384 -12 120,879,600 46,989,562,600 10,369 51.620 386 J 1,072,900 384 T/B 907,800 127 GJTL Gajah Tunggal Tbk. 555 570 535 535 -20 9,394,700 5,135,374,500 1,001 105.034 535 T/J 81,000 530 B 1,024,200 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 101 104 98 98 -3 37,556,200 3,751,417,900 1,309 24.500 99 J 1,110,200 98 T/B 3,909,600 129 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 130 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,255 1,225 1,245 10 551,700 684,338,500 306 96.887 1,245 T/J 55,000 1,240 B 75,200 131 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 2,900 0 B 0 132 HEAL Medikaloka Hermina Tbk. 3,500 3,520 3,470 3,490 -10 1,315,100 4,589,881,000 724 94.324 3,500 J 400 3,490 T/B 324,600 133 HERO Hero Supermarket Tbk. 820 915 820 850 30 293,200 248,995,500 39 1,774.234 850 T/J 61,700 840 B 14,600 134 HEXA Hexindo Adiperkasa Tbk. 3,250 3,320 3,250 3,250 0 548,800 1,798,247,000 436 994.918 3,250 T/J 16,600 3,240 B 13,500 135 HITS Humpuss Intermoda Transportasi Tbk. 472 500 470 498 26 6,700 3,332,000 13 766.154 498 T/J 38,400 452 B 1,500 136 HOKI Buyung Poetra Sembada Tbk. 880 930 875 915 35 46,838,700 42,513,323,500 2,692 295.161 915 T/J 134,000 910 B 160,700 137 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 138 HRTA Hartadinata Abadi Tbk. 212 216 210 210 -2 6,524,500 1,380,767,800 646 70.000 212 J 368,300 210 T/B 65,600 139 HRUM Harum Energy Tbk. 2,300 2,320 2,210 2,240 -60 4,013,100 9,070,214,000 1,610 43.077 2,240 T/J 409,200 2,230 B 49,100 140 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,550 J 100 0 B 0 141 IFII Indonesia Fibreboard Industry Tbk. 128 134 127 133 5 2,261,700 297,349,900 230 126.667 134 J 51,000 133 T/B 27,400 142 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 143 IMAS Indomobil Sukses Internasional Tbk. 940 1,175 885 1,175 235 166,190,900 184,054,134,000 15,806 165.377 0 J 0 1,175 T/B 9,604,000 144 IMJS Indomobil Multi Jasa Tbk. 304 378 304 360 56 241,269,200 86,625,288,200 11,770 72.000 362 J 1,126,700 360 T/B 434,300 145 IMPC Impack Pratama Industri Tbk. 1,400 1,400 1,385 1,385 -15 768,300 1,070,579,000 96 364.474 1,385 T/J 20,900 1,380 B 38,100 146 INAF Indofarma Tbk. 3,280 3,310 3,240 3,240 -40 2,873,400 9,380,363,000 1,314 1,296.000 3,260 J 23,400 3,240 T/B 228,900 147 INCO Vale Indonesia Tbk. 4,620 4,680 4,560 4,600 -20 12,864,000 59,369,838,000 4,724 1,877.551 4,600 T/J 194,000 4,590 B 17,000 148 INDR Indo-Rama Synthetics Tbk. 3,000 3,050 2,900 3,000 0 3,000 9,025,000 15 404.046 3,000 T/J 14,000 2,920 B 300 149 INDS Indospring Tbk. 1,940 1,955 1,920 1,955 15 12,000 23,121,500 10 183.281 1,950 J 1,000 1,925 B 1,800 150 INDY Indika Energy Tbk. 1,380 1,555 1,410 1,465 85 72,081,900 106,011,545,000 8,645 49.661 1,470 J 104,700 1,465 T/B 413,500 151 INKP Indah Kiat Pulp & Paper Tbk. 9,125 9,225 8,950 9,000 -125 8,493,400 76,796,312,500 4,970 463.757 9,025 J 81,800 9,000 T/B 1,600 152 INPP Indonesian Paradise Property Tbk. 685 690 690 690 5 4,400 3,036,000 2 657.143 760 J 300 690 T/B 600 153 INPS Indah Prakasa Sentosa Tbk. 1,385 1,435 1,350 1,370 -15 82,900 114,463,500 99 496.377 1,375 J 11,900 1,370 T/B 4,800 154 INRU Toba Pulp Lestari Tbk. 990 0 0 990 0 0 0 0 10.051 980 J 50,000 0 B 0 155 INTP Indocement Tunggal Prakarsa Tbk. 15,150 15,250 14,600 14,700 -450 4,093,000 60,806,350,000 4,956 588.000 14,725 J 1,400 14,700 T/B 6,200 156 IPCM Jasa Armada Indonesia Tbk. 290 300 290 292 2 1,015,600 298,678,800 164 76.842 294 J 61,500 292 T/B 2,700 157 IPTV MNC Vision Networks Tbk. 308 314 302 304 -4 26,963,500 8,371,656,800 16,290 126.667 304 T/J 398,300 302 B 420,000 158 ISAT Indosat Tbk. 2,320 2,380 2,280 2,300 -20 7,864,100 18,287,582,000 2,222 164.286 2,310 J 6,000 2,300 T/B 3,400 159 ITMG Indo Tambangraya Megah Tbk. 10,950 12,525 10,950 11,200 250 13,020,300 149,445,237,500 10,722 80.000 11,225 J 16,700 11,200 T/B 1,556,300 160 JECC Jembo Cable Company Tbk. 6,000 6,000 6,000 6,000 0 100 600,000 1 454.735 6,500 J 2,000 6,000 T/B 1,000 161 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 162 JIHD Jakarta International Hotels & Development Tbk. 428 430 428 428 0 10,900 4,666,600 4 242.782 430 J 1,300 428 T/B 800 163 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 338 340 0 6,800 2,311,800 5 281.417 334 J 53,700 320 B 7,600 164 JPFA Japfa Comfeed Indonesia Tbk. 1,320 1,370 1,325 1,340 20 40,122,200 53,934,019,500 5,540 366.320 1,345 J 293,200 1,340 T/B 433,100 165 JRPT Jaya Real Property Tbk. 498 500 480 498 0 5,876,400 2,901,668,600 1,124 478.846 498 T/J 69,500 496 B 200,000 166 JSMR Jasa Marga (Persero) Tbk. 4,520 4,640 4,310 4,320 -200 30,444,300 134,043,062,000 9,110 254.747 4,330 J 52,700 4,320 T/B 1,019,000 167 JSPT Jakarta Setiabudi Internasional Tbk. 900 900 900 900 0 2,900 2,610,000 4 193.832 900 T/J 1,500 880 B 2,500 168 JTPE Jasuindo Tiga Perkasa Tbk. 925 925 920 925 0 1,686,000 1,559,386,000 122 2,055.556 930 J 21,800 925 T/B 13,300 169 KAEF Kimia Farma Tbk. 3,300 3,340 3,250 3,270 -30 7,904,800 25,952,564,000 2,606 3,270.000 3,270 T/J 96,400 3,260 B 202,100 170 KBAG Karya Bersama Anugerah Tbk. 57 58 54 54 -3 954,290,200 52,540,674,300 21,520 54.000 54 T/J 11,411,700 0 B 0 171 KBLI KMI Wire & Cable Tbk. 372 378 354 364 -8 17,874,500 6,433,086,000 1,458 44.229 364 T/J 540,100 360 B 100 172 KEEN Kencana Energi Lestari Tbk. 310 312 304 304 -6 2,429,500 745,467,400 189 76.768 308 J 16,500 304 T/B 5,200 173 KEJU Mulia Boga Raya Tbk. 1,160 1,300 1,140 1,280 120 2,287,600 2,866,659,000 739 170.667 1,280 T/J 37,700 1,275 B 3,600 174 KIJA Kawasan Industri Jababeka Tbk. 216 222 208 210 -6 45,053,700 9,638,523,400 2,460 7.286 210 T/J 556,600 208 B 1,445,600 175 KINO Kino Indonesia Tbk. 2,930 2,940 2,920 2,930 0 100,600 294,637,000 117 77.105 2,930 T/J 2,200 2,920 B 7,400 176 KMTR Kirana Megatara Tbk. 340 348 330 330 -10 7,200 2,401,400 19 72.052 346 J 6,800 328 B 1,200 177 KOTA DMS Propertindo Tbk. 210 210 196 196 -14 418,000 84,620,300 138 98.000 206 J 52,000 196 T/B 175,200 178 KPIG MNC Land Tbk. 106 107 104 105 -1 1,620,200 169,540,600 103 225.938 105 T/J 1,756,800 104 B 554,400 179 KRAS Krakatau Steel (Persero) Tbk. 444 456 426 432 -12 147,647,800 64,770,702,200 8,990 53.707 434 J 1,279,800 432 T/B 146,400 180 KREN Kresna Graha Investama Tbk. 94 98 93 93 -1 13,187,300 1,240,016,600 569 967.541 94 J 1,067,000 93 T/B 227,600 181 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,910 4,910 4,910 0 100 491,000 1 81.157 5,200 J 100 4,920 B 200 182 LINK Link Net Tbk. 2,470 2,700 2,500 2,610 140 23,005,900 59,691,495,000 8,609 163.125 2,620 J 9,500 2,610 T/B 235,200 183 LPCK Lippo Cikarang Tbk 1,430 1,500 1,330 1,350 -80 14,329,200 20,192,979,500 3,080 152.208 1,355 J 48,100 1,350 T/B 75,800 184 LPKR Lippo Karawaci Tbk. 174 179 164 169 -5 139,074,100 23,838,352,700 3,773 54.573 169 T/J 3,385,600 168 B 1,281,100 185 LPPF Matahari Department Store Tbk. 1,280 1,330 1,245 1,275 -5 62,694,800 80,611,864,000 7,649 28.891 1,280 J 229,400 1,275 T/B 217,100 186 LSIP PP London Sumatra Indonesia Tbk. 1,140 1,150 1,090 1,095 -45 29,165,200 32,473,030,000 3,006 282.581 1,100 J 76,000 1,095 T/B 93,300 187 MAIN Malindo Feedmill Tbk. 685 705 650 665 -20 29,419,200 19,835,461,000 3,445 377.841 670 J 561,800 665 T/B 235,700 188 MAPA Map Aktif Adiperkasa Tbk. 2,500 2,610 2,450 2,520 20 4,179,800 10,501,877,000 760 120.000 2,520 T/J 115,600 2,500 B 3,500 189 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,350 1,305 1,350 0 2,300 3,100,500 11 80.357 1,350 T/J 5,100 1,310 B 100 190 MAPI Mitra Adiperkasa Tbk. 810 850 790 850 40 55,963,800 45,087,812,500 3,211 1,364.038 850 T/J 745,300 840 B 5,100 191 MARK Mark Dynamics Indonesia Tbk. 820 825 810 815 -5 1,501,700 1,227,776,500 293 1,630.000 815 T/J 53,800 810 B 30,700 192 MASA Multistrada Arah Sarana Tbk. 575 575 570 575 0 33,400 19,204,000 6 408.845 575 T/J 12,500 570 B 4,900 193 MAYA Bank Mayapada Internasional Tbk. 7,950 7,950 7,925 7,925 -25 300 2,382,500 2 3,603.305 7,925 T/J 4,700 0 B 0 194 MBAP Mitrabara Adiperdana Tbk. 2,430 2,550 2,450 2,530 100 412,800 1,038,263,000 376 194.615 2,540 J 17,800 2,530 T/B 13,300 195 MCAS M Cash Integrasi Tbk. 2,360 2,510 2,360 2,500 140 1,785,700 4,351,297,000 316 180.505 2,510 J 55,200 2,500 T/B 6,000 196 MCOR Bank China Construction Bank Indonesia Tbk. 123 126 122 123 0 10,641,700 1,320,163,700 495 110.322 123 T/J 165,900 122 B 579,400 197 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,045,200 52,260,000 11 36.232 50 T/J 2,729,700 0 B 0 198 MDKA Merdeka Copper Gold Tbk. 1,830 1,875 1,810 1,815 -15 103,692,600 189,982,284,000 12,881 473.282 1,820 J 58,700 1,815 T/B 3,930,800 199 MEDC Medco Energi Internasional Tbk. 472 496 472 474 2 222,252,000 107,314,974,600 10,502 984.321 476 J 784,800 474 T/B 5,070,500 200 MEGA Bank Mega Tbk. 7,175 7,175 7,150 7,150 -25 500 3,580,000 3 5,211.826 7,175 J 1,700 7,150 T/B 1,800 201 MERK Merck Tbk. 3,260 3,290 3,220 3,280 20 51,300 166,195,000 60 8,648.193 3,280 T/J 10,600 3,250 B 6,300 202 META Nusantara Infrastructure Tbk. 132 146 133 143 11 13,849,700 1,948,685,100 620 43.323 144 J 14,800 143 T/B 15,800 203 MFIN Mandala Multifinance Tbk. 1,110 1,110 1,110 1,110 0 20,200 22,422,000 2 1,138.462 1,110 T/J 10,000 1,045 B 200 204 MGRO Mahkota Group Tbk. 770 800 770 775 5 3,388,500 2,649,920,500 400 344.444 780 J 256,200 775 T/B 83,100 205 MIDI Midi Utama Indonesia Tbk. 1,505 1,600 1,600 1,600 95 100 160,000 1 581.818 1,800 J 1,000,000 1,700 B 1,000,000 206 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,540 2,470 2,490 -10 18,581,700 46,597,464,000 1,842 146.601 2,500 J 32,900 2,490 T/B 237,300 207 MKPI Metropolitan Kentjana Tbk. 24,300 24,500 24,300 24,300 0 200 4,880,000 2 1,157.143 24,300 T/J 100 24,000 B 100 208 MLBI Multi Bintang Indonesia Tbk. 9,025 9,150 9,025 9,100 75 270,900 2,459,890,000 234 57,961.783 9,100 T/J 2,200 9,050 B 500 209 MLPT Multipolar Technology Tbk. 695 720 685 695 0 286,200 198,358,000 150 144.792 700 J 6,000 695 T/B 1,200 210 MMLP Mega Manunggal Property Tbk. 292 300 280 292 0 16,695,500 4,863,390,200 1,222 49.915 292 T/J 1,197,800 290 B 29,500 211 MNCN Media Nusantara Citra Tbk. 1,040 1,075 1,010 1,045 5 236,314,000 246,086,607,000 12,366 116.111 1,045 T/J 574,400 1,040 B 734,100 212 MOLI Madusari Murni Indah Tbk. 850 850 820 850 0 28,700 24,060,000 7 146.552 850 T/J 29,500 820 B 500 213 MPMX Mitra Pinasthika Mustika Tbk. 454 510 458 496 42 90,658,800 43,811,710,500 6,445 33.067 496 T/J 48,000 494 B 1,153,400 214 MPRO Maha Properti Indonesia Tbk. 1,315 1,360 1,310 1,360 45 3,600 4,739,000 6 1,236.364 1,360 T/J 100 0 B 0 215 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 0 0 4,800 0 0 0 0 435.381 4,700 J 3,000 0 B 0 216 MSIN MNC Studios International Tbk. 300 304 296 300 0 1,157,400 348,148,000 244 60.000 300 T/J 170,500 298 B 10,000 217 MSKY MNC Sky Vision Tbk. 690 685 660 685 -5 31,700 21,589,500 18 45.066 690 J 46,000 660 B 400 218 MTDL Metrodata Electronics Tbk. 1,600 1,605 1,580 1,585 -15 5,299,500 8,435,077,000 1,170 2,853.388 1,590 J 32,000 1,585 T/B 300 219 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 600 30,000 2 1.266 50 T/J 150,948,400 0 B 0 220 MTLA Metropolitan Land Tbk. 446 450 420 450 4 23,500 10,406,000 11 189.194 460 J 200 450 T/B 16,500 221 MYOH Samindo Resources Tbk. 1,185 1,195 1,170 1,185 0 378,500 446,754,500 43 141.143 1,185 T/J 106,500 1,170 B 9,400 222 MYOR Mayora Indah Tbk. 2,480 2,490 2,440 2,470 -10 3,653,100 8,973,433,000 1,727 12,356.178 2,480 J 629,000 2,470 T/B 10,900 223 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 224 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 225 NATO Surya Permata Andalan Tbk. 600 625 595 610 10 202,360,300 123,428,931,500 4,571 592.233 615 J 194,500 610 T/B 532,900 226 NFCX NFC Indonesia Tbk. 1,595 1,750 1,595 1,720 125 2,900 4,745,000 6 92.973 1,720 T/J 1,800 1,600 B 1,100 227 NIKL Pelat Timah Nusantara Tbk. 1,050 1,100 985 1,020 -30 29,080,100 30,272,673,500 5,019 313.846 1,020 T/J 183,300 1,015 B 80,600 228 NIRO City Retail Developments Tbk. 146 147 146 147 1 54,600 8,026,100 5 140.000 150 J 500,000 142 B 1,900 229 NISP Bank OCBC NISP Tbk. 790 820 750 760 -30 563,400 446,045,500 188 920.944 770 J 15,700 760 T/B 10,800 230 NOBU Bank Nationalnobu Tbk. 810 825 785 805 -5 13,400 10,940,000 12 214.667 820 J 149,200 805 T/B 500 231 PALM Provident Agro Tbk. 310 312 302 306 -4 706,400 216,451,200 329 83.636 308 J 969,600 304 B 56,900 232 PBID Panca Budi Idaman Tbk. 1,200 1,210 1,170 1,180 -20 573,700 681,583,500 223 138.824 1,180 T/J 9,100 1,175 B 26,200 233 PBRX Pan Brothers Tbk. 228 238 226 228 0 5,144,300 1,185,528,800 232 403.540 228 T/J 1,702,500 226 B 717,300 234 PBSA Paramita Bangun Sarana Tbk. 690 690 690 690 0 200 138,000 1 57.500 690 T/J 1,400 650 B 200 235 PGAS Perusahaan Gas Negara Tbk. 1,440 1,475 1,390 1,415 -25 194,352,500 278,681,825,000 18,445 471.667 1,415 T/J 59,200 1,410 B 1,524,700 236 PGUN Pradiksi Gunatama Tbk. 218 226 216 226 8 14,800 3,208,000 10 196.522 226 T/J 900 216 B 10,100 237 PLIN Plaza Indonesia Realty Tbk. 2,490 2,490 2,470 2,470 -20 4,000 9,922,000 7 1,024.939 2,500 J 213,700 2,470 T/B 100 238 PMJS Putra Mandiri Jembar Tbk. 115 0 0 115 0 0 0 0 92.000 120 J 150,000 115 B 2,000 239 PNBN Bank Pan Indonesia Tbk 995 1,025 985 990 -5 12,403,900 12,463,154,000 938 1,648.352 995 J 167,200 990 T/B 237,900 240 PNBS Bank Panin Dubai Syariah Tbk. 74 77 71 72 -2 106,275,900 7,823,692,900 2,289 72.000 72 T/J 214,900 71 B 8,061,500 241 PNIN Paninvest Tbk. 775 825 775 790 15 2,813,700 2,250,553,000 1,031 840.068 790 T/J 86,100 785 B 83,800 242 PNLF Panin Financial Tbk. 224 236 220 222 -2 71,916,800 16,355,004,600 1,992 239.948 222 T/J 2,159,500 220 B 2,271,400 243 POLI Pollux Investasi Internasional Tbk. 995 1,045 975 990 -5 6,300 6,234,500 19 60.550 990 T/J 14,800 975 B 100 244 POLL Pollux Properti Indonesia Tbk. 4,720 4,720 4,620 4,700 -20 23,100 107,988,000 57 764.228 4,700 T/J 500 4,650 B 1,300 245 PORT Nusantara Pelabuhan Handal Tbk. 456 456 440 440 -16 200 89,600 2 82.243 456 J 2,000 440 T/B 1,800 246 POWR Cikarang Listrindo Tbk. 760 800 715 730 -30 20,909,600 15,530,212,000 2,528 48.667 735 J 91,500 730 T/B 10,200 247 PPRE PP Presisi Tbk. 252 260 236 242 -10 45,727,600 11,424,800,800 2,795 56.279 242 T/J 1,440,000 240 B 873,300 248 PPRO PP Properti Tbk. 94 116 91 102 8 3,353,790,100 348,184,162,500 61,059 220.541 102 T/J 4,152,500 101 B 5,929,400 249 PRDA Prodia Widyahusada Tbk. 3,350 3,450 3,340 3,340 -10 31,300 106,374,000 37 51.385 3,340 T/J 1,200 3,310 B 1,000 250 PRIM Royal Prima Tbk. 270 290 268 268 -2 318,400 88,746,000 98 53.600 268 T/J 65,000 262 B 5,100 251 PSAB J Resources Asia Pasifik Tbk. 210 214 208 210 0 19,261,400 4,054,530,600 1,076 681.309 212 J 2,422,800 210 T/B 2,963,900 252 PSGO Palma Serasih Tbk. 103 104 101 103 0 86,400 8,732,700 12 98.095 103 T/J 11,100 102 B 2,800 253 PTBA Bukit Asam Tbk. 2,280 2,350 2,250 2,280 0 102,632,700 236,302,494,000 14,005 1,982.609 2,290 J 394,400 2,280 T/B 79,600 254 PTPP PP (Persero) Tbk. 1,260 1,305 1,250 1,280 20 82,662,500 105,383,862,000 6,929 240.602 1,280 T/J 888,700 1,275 B 107,900 255 PTPW Pratama Widya Tbk. 1,160 1,185 1,100 1,115 -45 947,300 1,096,002,000 437 171.538 1,120 J 9,500 1,115 T/B 100 256 PTRO Petrosea Tbk. 1,910 1,990 1,915 1,925 15 1,735,600 3,364,462,500 636 1,540.000 1,925 T/J 19,100 1,920 B 13,900 257 PTSN Sat Nusapersada Tbk 238 244 232 234 -4 9,817,800 2,348,484,200 1,445 121.035 234 T/J 71,100 232 B 187,700 258 PWON Pakuwon Jati Tbk. 530 540 500 505 -25 122,906,400 63,174,994,500 9,200 1,946.875 505 T/J 4,170,100 500 B 17,883,000 259 PZZA Sarimelati Kencana Tbk. 775 795 745 750 -25 2,606,200 1,995,988,000 468 68.182 755 J 118,600 750 T/B 297,700 260 RALS Ramayana Lestari Sentosa Tbk. 775 795 770 785 10 27,621,000 21,505,520,500 3,386 490.625 785 T/J 1,819,900 780 B 51,700 261 RDTX Roda Vivatex Tbk 5,375 5,375 5,300 5,375 0 3,200 17,185,000 2 283.164 5,475 J 500 5,350 B 100 262 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 263 RISE Jaya Sukses Makmur Sentosa Tbk. 450 452 448 448 -2 641,900 287,976,000 132 274.847 448 T/J 100 446 B 1,700 264 RMBA Bentoel Internasional Investama Tbk. 372 396 372 386 14 220,000 83,144,600 97 3,020.344 386 T/J 9,300 374 B 6,500 265 ROTI Nippon Indosari Corpindo Tbk. 1,360 1,360 1,265 1,305 -55 695,900 906,874,000 143 511.765 1,310 J 1,000 1,305 T/B 101,300 266 SAMF Saraswanti Anugerah Makmur Tbk. 400 404 400 404 4 30,800 12,371,400 16 336.667 404 T/J 11,500 402 B 7,300 267 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,150 J 100 0 B 0 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,050 9,800 10,050 -50 2,100 20,845,000 6 6,483.871 10,050 T/J 2,700 9,975 B 100 269 SCMA Surya Citra Media Tbk. 1,530 1,565 1,495 1,530 0 14,510,200 22,325,546,500 2,558 692.142 1,530 T/J 77,900 1,525 B 1,800 270 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 760 760 760 0 300 228,000 3 850.064 775 J 200 760 T/B 50,900 271 SFAN Surya Fajar Capital Tbk. 1,135 1,150 1,125 1,125 -10 728,100 830,223,000 115 598.404 1,130 J 7,000 1,125 T/B 15,400 272 SGRO Sampoerna Agro Tbk. 1,670 1,700 1,655 1,665 -5 287,900 485,318,500 178 71.154 1,665 T/J 6,600 1,655 B 5,600 273 SHID Hotel Sahid Jaya International Tbk. 2,650 2,600 2,470 2,600 -50 3,600 9,116,000 12 120.824 2,600 T/J 10,700 2,480 B 100 274 SHIP Sillo Maritime Perdana Tbk. 615 625 595 600 -15 416,100 255,532,500 131 428.571 600 T/J 310,700 595 B 20,400 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 810 820 800 800 -10 29,284,100 23,592,377,500 9,500 276.788 805 J 1,084,200 800 T/B 2,042,400 276 SILO Siloam International Hospitals Tbk. 4,940 5,100 4,950 5,000 60 1,177,200 5,883,887,500 235 56.787 5,025 J 200 5,000 T/B 311,700 277 SIMP Salim Ivomas Pratama Tbk. 368 372 348 354 -14 18,773,800 6,752,415,000 1,112 32.182 356 J 9,300 354 T/B 371,600 278 SIPD Sreeya Sewu Indonesia Tbk. 1,165 1,300 1,165 1,215 50 511,200 637,969,500 72 1.350 1,215 T/J 200 1,165 B 900 279 SKLT Sekar Laut Tbk. 1,600 0 0 1,600 0 0 0 0 133.954 1,700 J 100 1,600 B 200 280 SLIS Gaya Abadi Sempurna Tbk. 4,900 4,940 4,760 4,890 -10 142,000 692,231,000 74 4,252.174 4,920 J 300 4,850 B 300 281 SMAR Smart Tbk. 3,080 3,150 3,070 3,090 10 43,200 133,918,000 40 1,020.948 3,100 J 300 3,090 T/B 2,300 282 SMBR Semen Baturaja (Persero) Tbk. 985 1,140 920 985 0 269,566,300 277,682,945,500 29,988 175.893 990 J 462,500 985 T/B 2,005,000 283 SMCB Solusi Bangun Indonesia Tbk. 1,130 1,150 1,105 1,110 -20 87,700 98,450,500 47 1,340.580 1,120 J 9,200 1,110 T/B 5,200 284 SMRA Summarecon Agung Tbk. 795 815 780 785 -10 26,066,800 20,838,418,000 3,406 1,289.846 790 J 274,700 785 T/B 362,400 285 SMSM Selamat Sempurna Tbk. 1,380 1,445 1,395 1,445 65 1,877,300 2,675,099,500 890 3,859.612 1,450 J 13,600 1,445 T/B 54,600 286 SONA Sona Topas Tourism Industry Tbk. 5,400 0 0 5,400 0 0 0 0 523.636 5,400 J 2,500 0 B 0 287 SPTO Surya Pertiwi Tbk. 450 458 450 450 0 2,429,900 1,099,410,400 370 38.793 452 J 36,100 450 T/B 2,842,800 288 SQMI Wilton Makmur Indonesia Tbk. 242 244 236 242 0 6,799,100 1,627,884,400 574 137.517 242 T/J 204,200 240 B 101,000 289 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 139 133 134 0 51,000 6,934,000 11 143.008 139 J 800 134 T/B 5,000 290 SRIL Sri Rejeki Isman Tbk. 250 260 244 246 -4 68,780,800 17,336,179,200 3,581 102.500 246 T/J 1,976,600 244 B 2,939,200 291 SRTG Saratoga Investama Sedaya Tbk. 3,450 3,460 3,440 3,440 -10 1,053,800 3,636,095,000 226 62.545 3,450 J 10,900 3,440 T/B 5,700 292 SSIA Surya Semesta Internusa Tbk. 580 590 545 565 -15 70,781,100 40,301,983,500 4,277 231.795 565 T/J 1,058,100 560 B 1,325,400 293 SSMS Sawit Sumbermas Sarana Tbk. 770 790 765 770 0 5,764,800 4,470,397,000 2,055 114.925 770 T/J 1,945,300 765 B 196,500 294 STTP Siantar Top Tbk. 8,150 8,150 8,150 8,150 0 200 1,630,000 1 4,815.931 8,150 T/J 1,800 7,700 B 100 295 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 296 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,810 J 100 0 B 0 297 SURE Super Energy Tbk. 2,830 2,890 2,820 2,880 50 276,600 796,254,000 78 1,858.065 2,880 T/J 12,200 2,870 B 200 298 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 545,800 27,290,000 43 456.830 50 T/J 8,621,100 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 2,387,700 119,385,000 1,322 47.170 50 T/J 80,947,100 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,460 1,475 1,420 1,425 -35 26,361,400 37,771,864,000 2,693 351.852 1,425 T/J 1,284,200 1,420 B 337,600 301 TBLA Tunas Baru Lampung Tbk. 785 800 780 780 -5 7,113,300 5,599,513,500 833 177.616 785 J 48,700 780 T/B 878,000 302 TCID Mandom Indonesia Tbk. 6,775 6,775 6,500 6,500 -275 6,100 40,412,500 18 637.555 6,700 J 3,100 6,500 T/B 500 303 TCPI Transcoal Pacific Tbk. 7,350 7,500 7,325 7,350 0 8,281,400 61,502,065,000 6,589 5,326.087 7,375 J 5,600 7,350 T/B 5,600 304 TEBE Dana Brata Luhur Tbk. 695 695 650 690 -5 1,600 1,102,500 4 63.014 690 T/J 14,000 650 B 3,500 305 TFCO Tifico Fiber Indonesia Tbk. 470 470 470 470 0 300 141,000 1 106.508 468 J 2,400 0 B 0 306 TGKA Tigaraksa Satria Tbk. 7,850 0 0 7,850 0 0 0 0 6,450.818 8,900 J 200 7,900 B 200 307 TINS Timah Tbk. 1,120 1,135 1,085 1,095 -25 52,964,300 58,843,217,000 5,629 559.538 1,095 T/J 1,054,800 1,090 B 737,000 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,975 7,050 6,750 6,825 -150 12,372,600 85,464,762,500 4,659 421.978 6,825 T/J 146,000 6,800 B 117,500 309 TOBA TBS Energi Utama Tbk. 400 400 394 400 0 125,600 50,078,000 33 84.409 400 T/J 299,400 392 B 100 310 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 3,698,300 184,915,000 52 80.475 50 T/J 212,010,000 0 B 0 311 TOTL Total Bangun Persada Tbk. 354 360 338 344 -10 6,000,300 2,097,113,200 859 123.640 346 J 34,600 344 T/B 5,100 312 TOTO Surya Toto Indonesia Tbk. 200 224 200 212 12 4,110,900 875,611,000 520 687.709 212 T/J 7,900 210 B 321,300 313 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 314 TRIN Perintis Triniti Properti Tbk. 264 268 248 250 -14 20,777,400 5,303,572,800 1,445 125.000 250 T/J 9,200 248 B 1,246,900 315 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 316 TRST Trias Sentosa Tbk. 400 0 0 400 0 0 0 0 238.607 420 J 10,000 398 B 10,000 317 TSPC Tempo Scan Pacific Tbk. 1,315 1,340 1,305 1,310 -5 778,100 1,033,007,500 346 233.695 1,310 T/J 33,600 1,305 B 45,900 318 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,630 1,675 1,615 1,615 -15 76,900 127,241,500 65 41.948 1,650 J 4,200 1,615 T/B 3,400 319 TURI Tunas Ridean Tbk. 1,360 1,350 1,340 1,340 -20 51,600 69,145,000 10 2,977.778 1,360 J 15,300 1,330 B 4,000 320 UCID Uni-Charm Indonesia Tbk. 1,550 1,585 1,445 1,545 -5 1,044,700 1,611,659,500 313 103.000 1,545 T/J 109,500 1,540 B 8,800 321 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,660 1,665 1,645 1,650 -10 1,848,000 3,057,688,500 1,329 3,199.162 1,655 J 16,300 1,650 T/B 53,200 322 UNIC Unggul Indah Cahaya Tbk. 3,870 4,000 3,750 3,750 -120 20,000 79,769,000 15 138.885 3,990 J 19,900 3,750 T/B 5,700 323 URBN Urban Jakarta Propertindo Tbk. 1,340 1,390 1,280 1,300 -40 2,452,400 3,176,927,500 28 108.333 1,305 J 572,400 1,260 B 100 324 WEGE Wijaya Karya Bangunan Gedung Tbk. 240 250 230 236 -4 216,039,900 51,511,346,800 8,051 81.379 236 T/J 1,506,400 234 B 3,699,500 325 WIKA Wijaya Karya (Persero) Tbk. 1,505 1,570 1,505 1,565 60 84,981,100 130,991,521,000 9,988 402.259 1,565 T/J 698,600 1,560 B 150,300 326 WOOD Integra Indocabinet Tbk. 590 605 580 595 5 27,916,700 16,509,011,500 2,738 228.846 595 T/J 1,661,600 590 B 119,200 327 WSBP Waskita Beton Precast Tbk. 224 232 210 216 -8 568,102,900 125,538,043,800 16,319 44.082 218 J 3,552,700 216 T/B 723,600 328 WSKT Waskita Karya (Persero) Tbk. 1,085 1,110 1,035 1,045 -40 172,017,400 183,590,895,000 16,162 282.051 1,050 J 1,105,400 1,045 T/B 393,200 329 WTON Wijaya Karya Beton Tbk. 348 364 340 346 -2 77,025,700 27,084,256,200 5,260 58.644 348 J 564,100 346 T/B 1,111,400 330 ZINC Kapuas Prima Coal Tbk. 140 147 140 144 4 930,434,500 133,097,461,300 7,946 513.351 145 J 28,020,600 144 T/B 3,819,000 Total 27,559,305,900 8,872,200,375,700 949,699 3,274,379,100 277,043,100 Jakarta, 25 November 2020 Trading Division