List of Securities Quotation: IDX SMC Composite Date: Wednesday, 02 December 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. 12,100 12,250 12,000 12,100 0 1,725,900 20,817,555,000 2,817 982.973 12,100 T/J 9,900 12,075 B 14,900 2 ABDA Asuransi Bina Dana Arta Tbk. 5,975 5,700 5,575 5,600 -375 2,900 16,245,000 10 1,278.483 5,800 J 100 5,600 T/B 1,500 3 ABMM ABM Investama Tbk. 705 850 705 850 145 1,550,800 1,199,764,000 341 22.667 865 J 4,600 850 T/B 5,000 4 ACES Ace Hardware Indonesia Tbk. 1,640 1,660 1,630 1,650 10 17,316,500 28,454,992,000 4,061 2,012.195 1,650 T/J 16,400 1,645 B 51,800 5 ADHI Adhi Karya (Persero) Tbk. 1,135 1,200 1,125 1,200 65 95,311,900 111,409,157,000 9,555 942.411 1,200 T/J 944,700 1,195 B 653,000 6 ADMF Adira Dinamika Multi Finance Tbk. 8,800 8,900 8,650 8,775 -25 173,900 1,520,920,000 317 377.419 8,775 T/J 900 8,750 B 25,400 7 ADRO Adaro Energy Tbk. 1,390 1,410 1,370 1,390 0 111,410,600 154,271,845,000 12,161 126.364 1,390 T/J 1,749,900 1,385 B 671,400 8 AGII Aneka Gas Industri Tbk. 905 910 845 880 -25 1,356,700 1,188,994,500 356 80.000 880 T/J 27,900 875 B 19,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 610 635 600 605 -5 310,827,500 189,769,132,000 17,943 988.433 610 J 8,235,000 605 T/B 5,418,700 10 AGRS Bank IBK Indonesia Tbk. 162 163 162 162 0 11,700 1,895,800 11 147.273 162 T/J 4,100 160 B 15,000 11 AKRA AKR Corporindo Tbk. 2,990 3,090 3,010 3,070 80 53,472,500 163,248,445,000 7,861 2,446.781 3,070 T/J 392,000 3,060 B 943,700 12 AMAG Asuransi Multi Artha Guna Tbk. 214 220 200 212 -2 712,100 150,844,800 82 201.905 212 T/J 742,600 210 B 12,400 13 AMAR Bank Amar Indonesia Tbk. 314 314 298 312 -2 35,100 10,619,600 42 179.310 312 T/J 12,600 300 B 10,600 14 AMFG Asahimas Flat Glass Tbk. 2,700 2,740 2,720 2,740 40 10,600 29,042,000 7 111.837 2,770 J 100 2,700 B 2,000 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,650 2,740 2,660 2,720 70 345,100 928,715,000 181 143.158 2,740 J 10,000 2,720 T/B 8,300 16 AMRT Sumber Alfaria Trijaya Tbk. 710 715 705 715 5 230,500 163,652,500 193 1,824.492 715 T/J 751,000 710 B 57,000 17 ANJT Austindo Nusantara Jaya Tbk. 650 650 640 650 0 7,600 4,876,500 17 54.167 650 T/J 24,100 635 B 2,000 18 ANTM Aneka Tambang Tbk. 1,155 1,260 1,170 1,245 90 803,420,400 989,993,789,500 37,781 820.861 1,245 T/J 15,410,100 1,240 B 5,089,700 19 APIC Pacific Strategic Financial Tbk. 810 825 800 815 5 10,605,800 8,661,657,500 1,905 866.874 815 T/J 24,300 810 B 174,500 20 APLN Agung Podomoro Land Tbk. 172 182 169 175 3 167,342,800 29,553,783,900 5,466 47.945 176 J 738,300 175 T/B 3,158,800 21 ARII Atlas Resources Tbk. 462 450 448 448 -14 38,800 17,439,800 21 29.867 448 T/J 7,100 446 B 300 22 ARNA Arwana Citramulia Tbk. 540 550 540 545 5 1,010,500 550,984,000 170 3,704.207 545 T/J 590,000 540 B 294,200 23 ARTO Bank Jago Tbk. 2,900 2,930 2,850 2,910 10 578,900 1,671,744,000 117 14,665.860 2,930 J 19,200 2,910 T/B 15,400 24 ASMI Asuransi Kresna Mitra Tbk. 1,075 1,080 1,065 1,070 -5 19,500 20,914,500 22 1,981.481 1,075 J 5,000 1,070 T/B 100 25 ASRI Alam Sutera Realty Tbk. 236 246 232 240 4 179,261,200 42,932,216,200 6,701 228.571 242 J 9,533,000 240 T/B 1,666,800 26 ASSA Adi Sarana Armada Tbk. 525 540 525 535 10 8,703,000 4,614,355,500 737 137.179 535 T/J 97,800 530 B 117,600 27 ATIC Anabatic Technologies Tbk. 605 755 650 665 60 11,400 7,626,500 13 95.000 665 T/J 7,900 610 B 11,600 28 AUTO Astra Otoparts Tbk. 1,200 1,205 1,135 1,175 -25 1,882,100 2,185,633,000 738 1,062.675 1,175 T/J 21,900 1,170 B 13,100 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,789,900 89,495,000 156 57.388 50 T/J 3,234,100 0 B 0 30 BACA Bank Capital Indonesia Tbk. 418 422 398 400 -18 529,400 218,415,400 55 294.909 408 J 1,500 400 T/B 164,400 31 BALI Bali Towerindo Sentra Tbk. 840 890 785 890 50 1,579,800 1,255,696,500 330 1,112.500 890 T/J 50,800 840 B 400 32 BBKP Bank Bukopin Tbk. 280 348 278 340 60 2,151,379,900 713,756,521,000 51,865 101.954 342 J 1,308,300 340 T/B 90,974,200 33 BBMD Bank Mestika Dharma Tbk. 1,550 1,550 1,550 1,550 0 100 155,000 1 112.319 1,545 J 7,100 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,720 1,745 1,720 1,740 20 42,233,900 73,181,470,500 5,315 226.956 1,740 T/J 5,262,600 1,735 B 951,800 35 BBYB Bank Neo Commerce Tbk. 310 312 308 310 0 800 248,000 7 315.618 312 J 8,300 310 T/B 600 36 BCAP MNC Kapital Indonesia Tbk. 127 127 122 126 -1 700,700 87,970,800 80 357.325 126 T/J 15,100 125 B 117,900 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 11,100 38 BDMN Bank Danamon Indonesia Tbk. 3,260 3,350 3,260 3,330 70 6,183,200 20,451,977,000 2,053 1.880 3,340 J 72,700 3,330 T/B 782,500 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 955,000 47,750,000 65 217.306 50 T/J 1,920,623,100 0 B 0 40 BELL Trisula Textile Industries Tbk. 163 164 162 162 -1 3,701,900 601,972,600 174 540.000 162 T/J 87,200 161 B 220,300 41 BEST Bekasi Fajar Industrial Estate Tbk. 186 197 184 193 7 266,048,300 51,032,368,700 7,549 113.529 193 T/J 1,291,900 192 B 3,703,700 42 BFIN BFI Finance Indonesia Tbk. 390 400 386 398 8 20,278,400 8,024,951,200 1,637 2,039.561 400 J 2,158,900 398 T/B 306,100 43 BHAT Bhakti Multi Artha Tbk. 690 715 685 685 -5 166,750,600 116,518,428,000 3,188 665.049 685 T/J 80,800 680 B 466,500 44 BHIT MNC Investama Tbk. 66 81 65 75 9 410,213,100 30,932,982,500 7,439 219.330 76 J 2,036,000 75 T/B 6,079,300 45 BINA Bank Ina Perdana Tbk. 700 705 690 700 0 2,855,500 1,992,146,000 110 395.489 700 T/J 438,100 695 B 14,500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,576,200 128,810,000 125 35.714 50 T/J 62,022,600 0 B 0 47 BIRD Blue Bird Tbk. 1,165 1,220 1,150 1,215 50 2,608,200 3,093,642,000 556 18.692 1,220 J 36,500 1,215 T/B 46,400 48 BISI BISI International Tbk. 1,020 1,045 1,000 1,045 25 395,600 404,891,500 116 522.500 1,045 T/J 11,200 1,030 B 97,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,445 1,460 1,415 1,430 -15 13,144,000 18,835,933,000 3,296 238.333 1,435 J 341,800 1,430 T/B 780,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 665 675 655 660 -5 20,161,000 13,327,410,000 4,509 153.488 665 J 1,405,200 660 T/B 1,769,200 51 BKSL Sentul City Tbk. 51 53 50 51 0 193,378,500 9,980,175,600 2,402 3.524 52 J 15,643,300 51 T/B 2,961,200 52 BKSW Bank QNB Indonesia Tbk. 110 112 106 112 2 120,700 13,376,900 42 256.999 112 T/J 46,400 107 B 20,200 53 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 155,097,800 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 3,120 3,120 3,120 0 100 312,000 1 208.000 3,900 J 100 3,120 T/B 400 55 BMAS Bank Maspion Indonesia Tbk. 298 298 294 298 0 24,000 7,114,000 19 93.125 298 T/J 500 294 B 95,200 56 BMTR Global Mediacom Tbk. 280 286 276 282 2 167,696,100 47,143,778,000 6,258 229.530 284 J 7,043,800 282 T/B 120,600 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 365,500 18,275,000 310 0.172 50 T/J 127,482,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 850 870 855 865 15 5,351,100 4,603,469,000 751 6.387 865 T/J 42,600 860 B 564,600 59 BNII Bank Maybank Indonesia Tbk. 236 254 232 240 4 39,569,400 9,711,319,600 3,491 2.860 242 J 122,100 240 T/B 1,263,600 60 BOGA Bintang Oto Global Tbk. 1,340 1,345 1,335 1,340 0 72,162,600 96,726,833,500 3,291 1,300.971 1,340 T/J 32,500 1,335 B 140,800 61 BOLT Garuda Metalindo Tbk. 685 815 685 790 105 10,700 8,293,500 16 143.636 815 J 200 790 T/B 57,600 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 15,000 1,150 B 23,100 63 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. 4,300 4,350 4,000 4,290 -10 26,100 107,596,000 63 166.962 4,290 T/J 200 4,280 B 100 65 BRIS Bank BRIsyariah Tbk. 1,455 1,480 1,445 1,455 0 106,413,000 155,322,078,000 12,234 285.294 1,455 T/J 2,271,800 1,450 B 2,275,700 66 BRMS Bumi Resources Minerals Tbk. 61 63 59 59 -2 81,942,600 4,970,528,000 1,013 9.291 60 J 8,209,700 59 T/B 11,633,600 67 BSDE Bumi Serpong Damai Tbk. 1,070 1,095 1,070 1,090 20 37,801,400 40,963,918,500 3,920 213.514 1,090 T/J 32,800 1,085 B 614,600 68 BSIM Bank Sinarmas Tbk. 482 486 480 482 0 24,000 11,542,200 20 328.743 482 T/J 54,600 480 B 900 69 BSSR Baramulti Suksessarana Tbk. 1,680 1,800 1,680 1,720 40 12,400 21,396,000 40 88.205 1,720 T/J 4,800 1,715 B 300 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 28,600 1,430,000 6 383.083 50 T/J 34,668,000 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. 2,600 2,680 2,600 2,660 60 88,900 234,109,000 86 514.943 2,680 J 33,000 2,660 T/B 106,700 74 BTPS Bank BTPN Syariah Tbk. 4,130 4,330 4,120 4,270 140 13,123,100 54,973,537,000 5,308 437.949 4,280 J 60,400 4,270 T/B 211,100 75 BUKK Bukaka Teknik Utama Tbk. 905 930 905 925 20 33,200 30,108,500 23 156.780 925 T/J 3,500 910 B 5,400 76 BULL Buana Lintas Lautan Tbk. 316 322 314 318 2 180,629,300 57,238,414,200 3,158 31.097 318 T/J 2,636,600 316 B 5,430,400 77 BUMI Bumi Resources Tbk. 63 64 59 59 -4 1,000,637,900 59,979,613,000 9,557 3.424 59 T/J 29,381,700 0 B 0 78 BWPT Eagle High Plantations Tbk. 126 130 124 126 0 102,980,000 12,974,766,400 2,960 27.557 126 T/J 3,095,100 125 B 11,458,900 79 BYAN Bayan Resources Tbk. 15,500 0 0 15,500 0 0 0 0 267.241 17,000 J 800 15,750 B 500 80 CAMP Campina Ice Cream Industry Tbk. 258 264 250 256 -2 1,220,200 313,112,200 249 77.576 258 J 25,400 256 T/B 274,200 81 CARE Metro Healthcare Indonesia Tbk. 366 368 358 362 -4 164,591,200 59,811,949,600 2,643 351.456 362 T/J 66,200 360 B 488,900 82 CASA Capital Financial Indonesia Tbk. 392 392 380 386 -6 15,959,400 6,164,755,000 49 705.190 386 T/J 1,500 378 B 6,100 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,780 1,795 1,780 1,795 15 68,800 123,024,000 56 370.868 1,800 J 17,600 1,795 T/B 4,500 84 CENT Centratama Telekomunikasi Indonesia Tbk. 137 137 131 135 -2 2,362,100 314,219,100 185 864.000 136 J 19,900 135 T/B 103,100 85 CITA Cita Mineral Investindo Tbk. 2,270 2,300 2,270 2,300 30 9,200 20,920,000 12 8,346.034 2,300 T/J 900 2,280 B 2,000 86 CLAY Citra Putra Realty Tbk. 1,640 1,640 1,530 1,530 -110 2,900 4,614,500 14 850.000 1,555 J 100 1,530 T/B 500 87 CLEO Sariguna Primatirta Tbk. 496 500 496 498 2 6,300,900 3,137,918,800 945 2,165.217 498 T/J 3,600 496 B 346,100 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,255 1,290 1,235 1,250 -5 734,400 918,637,000 232 133.892 1,255 J 33,800 1,250 T/B 5,100 89 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 90 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 750,900 37,545,000 2,470 45.455 50 T/J 196,950,000 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 366 376 352 372 6 4,000 1,455,400 10 187.722 372 T/J 5,100 368 B 3,000 92 CTBN Citra Tubindo Tbk. 3,440 3,430 3,400 3,400 -40 800 2,729,000 3 2,841.621 3,330 J 500 0 B 0 93 CTRA Ciputra Development Tbk. 905 940 905 935 30 65,190,800 60,176,391,500 5,579 209.341 935 T/J 4,809,200 930 B 985,000 94 DAYA Duta Intidaya Tbk. 450 470 470 470 20 100 47,000 1 262.423 448 J 2,600 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,665 1,680 1,665 1,675 10 16,900 28,244,500 21 3,361.969 1,675 T/J 900 1,670 B 800 96 DEWA Darma Henwa Tbk 50 50 50 50 0 93,700 4,685,000 14 16.496 50 T/J 154,520,200 0 B 0 97 DILD Intiland Development Tbk. 214 224 214 220 6 55,449,200 12,179,110,800 2,539 38.337 220 T/J 2,443,000 218 B 2,412,800 98 DIVA Distribusi Voucher Nusantara Tbk. 2,250 2,300 2,170 2,280 30 62,400 142,784,000 32 77.288 2,280 T/J 28,400 2,200 B 11,000 99 DLTA Delta Djakarta Tbk. 4,300 4,390 4,340 4,350 50 15,500 67,498,000 32 26,002.750 4,350 T/J 3,200 4,340 B 100 100 DMAS Puradelta Lestari Tbk. 268 272 264 268 0 247,631,600 66,196,791,200 9,464 127.619 270 J 19,565,000 268 T/B 12,756,900 101 DMMX Digital Mediatama Maxima Tbk. 202 204 196 198 -4 4,025,300 801,709,400 266 86.087 202 J 106,900 198 T/B 521,500 102 DMND Diamond Food Indonesia Tbk. 895 900 890 900 5 85,300 76,339,500 29 98.361 900 T/J 12,200 895 B 1,100 103 DNAR Bank Oke Indonesia Tbk. 185 189 182 182 -3 62,700 11,420,900 11 171.640 187 J 10,100 182 T/B 94,100 104 DNET Indoritel Makmur Internasional Tbk. 3,410 3,450 3,410 3,410 0 6,100 20,805,000 6 2,995.458 3,450 J 5,400 3,410 T/B 8,300 105 DOID Delta Dunia Makmur Tbk. 412 426 404 416 4 321,054,100 132,786,650,800 15,569 563.197 418 J 764,000 416 T/B 3,452,100 106 DSNG Dharma Satya Nusantara Tbk. 635 645 620 630 -5 8,715,500 5,539,369,000 780 170.270 630 T/J 96,000 625 B 24,700 107 DSSA Dian Swastatika Sentosa Tbk 16,300 16,275 16,200 16,200 -100 500 8,107,500 4 1,080.000 16,000 J 100 15,175 B 100 108 DUTI Duta Pertiwi Tbk 3,830 3,850 3,840 3,840 10 5,100 19,585,000 12 386.201 3,850 J 1,100 3,840 T/B 1,600 109 DVLA Darya-Varia Laboratoria Tbk. 2,470 2,500 2,440 2,470 0 96,000 236,419,000 118 909.186 2,470 T/J 3,800 2,460 B 2,400 110 DWGL Dwi Guna Laksana Tbk. 218 218 204 212 -6 7,400 1,536,600 14 141.333 214 J 2,500 212 T/B 2,400 111 ELSA Elnusa Tbk. 314 350 314 342 28 662,279,100 222,010,681,400 20,705 85.500 344 J 4,774,300 342 T/B 6,922,900 112 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. 8,475 8,875 8,550 8,550 75 71,900 615,695,000 26 1,187.500 8,550 T/J 1,300 8,500 B 1,000 114 EPMT Enseval Putera Megatrading Tbk. 1,910 1,950 1,920 1,935 25 9,800 18,885,000 19 1,353.819 1,940 J 2,600 1,925 B 300 115 ERAA Erajaya Swasembada Tbk. 1,750 1,805 1,755 1,785 35 28,082,800 50,129,416,000 6,534 178.500 1,785 T/J 299,100 1,780 B 333,200 116 ESSA Surya Esa Perkasa Tbk. 161 170 160 162 1 26,775,400 4,377,691,000 1,357 301.614 162 T/J 52,600 161 B 2,203,200 117 EXCL XL Axiata Tbk. 2,450 2,500 2,410 2,460 10 110,992,200 272,179,480,000 12,911 124.847 2,460 T/J 338,000 2,450 B 1,089,400 118 FAST Fast Food Indonesia Tbk. 995 1,020 995 1,010 15 135,500 137,209,000 67 3,176.800 1,015 J 49,200 1,010 T/B 125,000 119 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 1,200 8,400,000 3 1,604.180 7,000 T/J 1,600 6,550 B 100 120 FILM MD Pictures Tbk. 214 216 210 214 0 2,639,000 564,958,800 330 101.905 214 T/J 105,800 212 B 1,900,600 121 FISH FKS Multi Agro Tbk. 3,000 2,900 2,900 2,900 -100 600 1,740,000 2 2,320.000 2,950 J 2,000 2,900 T/B 300 122 FMII Fortune Mate Indonesia Tbk 500 0 0 500 0 0 0 0 500.000 620 J 200 0 B 0 123 FREN Smartfren Telecom Tbk. 68 69 66 67 -1 732,452,300 49,254,994,200 8,695 3.722 68 J 51,046,400 67 T/B 3,385,400 124 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. 450 480 470 478 28 27,700 13,224,400 9 56.905 478 T/J 200 470 B 400 126 GIAA Garuda Indonesia (Persero) Tbk. 410 434 410 416 6 417,141,900 175,866,594,600 24,486 55.921 416 T/J 121,200 414 B 4,885,800 127 GJTL Gajah Tunggal Tbk. 520 545 525 535 15 5,261,500 2,809,446,000 585 105.034 535 T/J 300 530 B 187,500 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 128 159 129 152 24 633,269,400 94,268,986,200 20,314 38.000 153 J 1,570,900 152 T/B 10,876,200 129 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. 1,245 1,250 1,235 1,250 5 355,000 441,271,000 205 97.276 1,250 T/J 800 1,245 B 2,200 131 HDFA Radana Bhaskara Finance Tbk. 144 143 143 143 -1 100 14,300 1 80.448 143 T/J 2,900 0 B 0 132 HEAL Medikaloka Hermina Tbk. 3,900 3,950 3,890 3,900 0 1,601,100 6,246,990,000 421 105.405 3,900 T/J 112,100 3,890 B 300 133 HERO Hero Supermarket Tbk. 830 900 850 850 20 123,100 105,062,000 10 1,774.234 850 T/J 200,300 835 B 100 134 HEXA Hexindo Adiperkasa Tbk. 3,360 3,390 3,340 3,380 20 161,500 542,444,000 165 1,034.715 3,390 J 16,600 3,380 T/B 2,600 135 HITS Humpuss Intermoda Transportasi Tbk. 500 500 500 500 0 1,000 500,000 1 769.231 500 T/J 61,700 466 B 2,900 136 HOKI Buyung Poetra Sembada Tbk. 950 985 945 970 20 16,926,300 16,418,127,000 870 312.903 970 T/J 168,900 965 B 46,700 137 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. 222 234 222 232 10 13,885,500 3,187,139,200 1,228 77.333 232 T/J 136,300 230 B 341,500 139 HRUM Harum Energy Tbk. 2,790 3,190 2,910 2,960 170 38,141,900 114,260,081,000 9,512 56.923 2,970 J 57,100 2,960 T/B 40,000 140 IBST Inti Bangun Sejahtera Tbk. 7,450 0 0 7,450 0 0 0 0 801.248 0 J 0 7,450 B 100 141 IFII Indonesia Fibreboard Industry Tbk. 148 150 144 148 0 1,329,900 194,108,000 402 140.952 148 T/J 21,200 147 B 5,000 142 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. 1,215 1,290 1,190 1,245 30 39,128,500 48,842,227,500 5,345 175.229 1,245 T/J 276,400 1,240 B 666,700 144 IMJS Indomobil Multi Jasa Tbk. 392 424 388 408 16 46,097,900 18,897,687,800 3,483 81.600 408 T/J 67,000 406 B 93,300 145 IMPC Impack Pratama Industri Tbk. 1,385 1,395 1,370 1,390 5 1,120,100 1,557,576,500 127 365.789 1,390 T/J 23,600 1,385 B 10,800 146 INAF Indofarma Tbk. 3,210 3,410 3,230 3,410 200 15,799,800 53,044,483,000 4,869 1,364.000 3,420 J 594,900 3,410 T/B 543,700 147 INCO Vale Indonesia Tbk. 4,650 4,900 4,650 4,890 240 34,792,400 168,105,722,000 9,257 1,995.918 4,890 T/J 501,900 4,880 B 78,700 148 INDR Indo-Rama Synthetics Tbk. 3,010 3,250 3,040 3,120 110 5,900 18,494,000 20 420.208 3,120 T/J 1,000 3,030 B 1,400 149 INDS Indospring Tbk. 1,950 1,940 1,900 1,940 -10 5,000 9,515,500 7 181.875 1,955 J 200 1,925 B 100 150 INDY Indika Energy Tbk. 1,765 1,800 1,725 1,745 -20 34,284,700 59,880,697,500 6,346 59.153 1,750 J 298,500 1,745 T/B 925,000 151 INKP Indah Kiat Pulp & Paper Tbk. 9,325 9,550 9,200 9,425 100 20,872,500 196,376,547,500 8,163 485.657 9,450 J 44,600 9,425 T/B 20,000 152 INPP Indonesian Paradise Property Tbk. 710 730 700 730 20 1,200 845,000 4 695.238 730 T/J 1,000 700 B 3,400 153 INPS Indah Prakasa Sentosa Tbk. 1,640 1,890 1,640 1,890 250 164,700 283,533,000 119 684.783 1,900 J 800 1,890 T/B 100 154 INRU Toba Pulp Lestari Tbk. 990 0 0 990 0 0 0 0 10.051 990 J 7,300 925 B 500 155 INTP Indocement Tunggal Prakarsa Tbk. 15,025 15,200 14,700 14,800 -225 6,103,800 90,707,107,500 7,011 592.000 14,825 J 1,700 14,800 T/B 13,700 156 IPCM Jasa Armada Indonesia Tbk. 284 320 284 306 22 1,100,200 331,709,000 210 80.526 308 J 8,100 306 T/B 13,800 157 IPTV MNC Vision Networks Tbk. 298 304 294 298 0 5,088,400 1,522,463,600 535 124.167 298 T/J 639,800 296 B 594,500 158 ISAT Indosat Tbk. 2,230 2,520 2,220 2,510 280 79,432,000 193,982,642,000 14,287 179.286 2,520 J 755,400 2,510 T/B 1,185,200 159 ITMG Indo Tambangraya Megah Tbk. 13,800 14,950 13,875 14,875 1,075 13,603,400 194,838,630,000 12,388 106.250 14,875 T/J 105,500 14,850 B 22,800 160 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,475 J 500 0 B 0 161 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. 448 448 430 440 -8 22,100 9,604,800 10 249.589 440 T/J 5,000 430 B 19,800 163 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 320 340 2 151,400 51,132,600 12 281.417 340 T/J 416,100 320 B 300 164 JPFA Japfa Comfeed Indonesia Tbk. 1,380 1,450 1,380 1,450 70 25,678,700 36,520,558,500 4,167 396.391 1,455 J 343,400 1,450 T/B 2,956,700 165 JRPT Jaya Real Property Tbk. 530 550 530 545 15 5,647,500 3,037,205,000 539 524.038 545 T/J 123,200 540 B 2,900 166 JSMR Jasa Marga (Persero) Tbk. 4,240 4,340 4,220 4,340 100 10,485,600 44,960,082,000 4,380 255.926 4,340 T/J 27,000 4,330 B 205,500 167 JSPT Jakarta Setiabudi Internasional Tbk. 915 0 0 915 0 0 0 0 197.062 905 J 100 860 B 100 168 JTPE Jasuindo Tiga Perkasa Tbk. 920 920 915 915 -5 140,700 129,332,500 25 2,033.333 920 J 33,200 915 T/B 119,900 169 KAEF Kimia Farma Tbk. 3,200 3,480 3,200 3,460 260 49,402,600 167,649,354,000 12,000 3,460.000 3,470 J 317,400 3,460 T/B 6,059,600 170 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 48,595,700 2,429,785,000 2,238 50.000 50 T/J 11,755,000 0 B 0 171 KBLI KMI Wire & Cable Tbk. 360 366 358 362 2 2,075,000 751,636,000 289 43.986 364 J 233,600 362 T/B 157,900 172 KEEN Kencana Energi Lestari Tbk. 310 314 308 314 4 1,991,300 620,072,000 101 79.293 314 T/J 25,400 312 B 1,000 173 KEJU Mulia Boga Raya Tbk. 1,260 1,285 1,260 1,280 20 277,700 354,246,000 91 170.667 1,285 J 24,200 1,280 T/B 5,700 174 KIJA Kawasan Industri Jababeka Tbk. 208 212 206 210 2 15,841,300 3,322,330,800 1,004 7.286 212 J 2,561,000 210 T/B 673,300 175 KINO Kino Indonesia Tbk. 2,900 2,940 2,870 2,890 -10 56,800 164,925,000 120 76.053 2,900 J 998,400 2,890 T/B 3,500 176 KMTR Kirana Megatara Tbk. 350 356 340 352 2 13,100 4,489,000 16 76.856 350 J 500 338 B 2,100 177 KOTA DMS Propertindo Tbk. 204 204 196 200 -4 247,300 49,457,100 55 100.000 202 J 42,500 200 T/B 8,800 178 KPIG MNC Land Tbk. 105 106 104 105 0 602,000 63,206,400 53 225.938 105 T/J 407,500 104 B 987,800 179 KRAS Krakatau Steel (Persero) Tbk. 426 446 430 440 14 128,158,100 56,239,157,600 8,026 54.702 442 J 1,495,300 440 T/B 692,300 180 KREN Kresna Graha Investama Tbk. 92 93 90 91 -1 13,231,800 1,201,800,000 568 946.733 91 T/J 240,500 90 B 938,800 181 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,910 4,910 4,910 0 400 1,964,000 4 81.157 5,100 J 100 4,910 T/B 13,700 182 LINK Link Net Tbk. 2,550 2,600 2,520 2,550 0 5,723,900 14,668,561,000 1,792 159.375 2,550 T/J 295,700 2,540 B 76,600 183 LPCK Lippo Cikarang Tbk 1,415 1,430 1,380 1,400 -15 2,377,600 3,332,187,000 885 157.845 1,405 J 7,800 1,400 T/B 153,100 184 LPKR Lippo Karawaci Tbk. 230 234 224 226 -4 250,953,500 57,431,776,000 9,984 72.979 228 J 809,000 226 T/B 6,751,700 185 LPPF Matahari Department Store Tbk. 1,250 1,310 1,240 1,250 0 32,363,500 40,850,669,000 3,827 28.325 1,255 J 1,500 1,250 T/B 46,000 186 LSIP PP London Sumatra Indonesia Tbk. 1,210 1,225 1,200 1,210 0 28,355,400 34,308,806,500 3,177 312.258 1,215 J 443,200 1,210 T/B 148,200 187 MAIN Malindo Feedmill Tbk. 680 740 670 730 50 35,313,100 24,930,419,500 3,657 414.773 735 J 848,500 730 T/B 5,190,300 188 MAPA Map Aktif Adiperkasa Tbk. 2,630 2,730 2,610 2,720 90 760,300 2,044,317,000 283 129.524 2,730 J 32,500 2,720 T/B 86,500 189 MAPB MAP Boga Adiperkasa Tbk. 1,375 1,420 1,375 1,375 0 2,000 2,788,500 11 81.845 1,375 T/J 3,700 1,335 B 2,100 190 MAPI Mitra Adiperkasa Tbk. 800 845 790 840 40 31,656,500 25,902,251,500 2,957 1,347.990 840 T/J 1,404,000 835 B 461,500 191 MARK Mark Dynamics Indonesia Tbk. 860 865 820 845 -15 2,531,300 2,127,717,000 473 1,690.000 845 T/J 43,500 840 B 126,200 192 MASA Multistrada Arah Sarana Tbk. 575 575 555 555 -20 23,300 13,321,500 9 394.625 575 J 100 555 T/B 1,400 193 MAYA Bank Mayapada Internasional Tbk. 8,450 8,000 8,000 8,000 -450 200 1,600,000 1 3,637.405 8,000 T/J 4,800 7,950 B 100 194 MBAP Mitrabara Adiperdana Tbk. 2,750 2,820 2,700 2,720 -30 406,600 1,120,870,000 313 209.231 2,730 J 100 2,720 T/B 26,100 195 MCAS M Cash Integrasi Tbk. 2,740 2,760 2,690 2,730 -10 911,700 2,502,065,000 123 197.112 2,760 J 53,300 2,730 T/B 200 196 MCOR Bank China Construction Bank Indonesia Tbk. 122 128 123 125 3 12,409,600 1,557,370,200 578 112.116 126 J 807,100 125 T/B 177,500 197 MDIA Intermedia Capital Tbk. 50 53 50 53 3 7,541,100 391,919,500 98 38.406 53 T/J 113,800 52 B 1,055,600 198 MDKA Merdeka Copper Gold Tbk. 1,860 1,965 1,885 1,960 100 137,723,300 267,443,042,500 10,807 511.093 1,960 T/J 2,442,000 1,955 B 100,500 199 MEDC Medco Energi Internasional Tbk. 505 550 505 540 35 357,521,700 190,909,564,000 13,501 1,121.379 545 J 5,803,400 540 T/B 325,400 200 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 200 1,400,000 2 5,102.487 7,000 T/J 900 6,775 B 800 201 MERK Merck Tbk. 3,180 3,220 3,160 3,160 -20 106,800 339,484,000 92 8,331.795 3,170 J 9,700 3,160 T/B 10,800 202 META Nusantara Infrastructure Tbk. 139 143 139 141 2 2,531,300 355,702,200 137 42.717 142 J 406,000 141 T/B 15,200 203 MFIN Mandala Multifinance Tbk. 1,080 1,080 1,075 1,080 0 10,800 11,660,000 8 1,107.692 1,080 T/J 93,500 1,010 B 200 204 MGRO Mahkota Group Tbk. 780 785 765 780 0 2,190,900 1,707,201,000 363 346.667 780 T/J 316,400 775 B 12,100 205 MIDI Midi Utama Indonesia Tbk. 1,705 1,705 1,705 1,705 0 100 170,500 1 620.000 2,000 J 300 1,705 T/B 900 206 MIKA Mitra Keluarga Karyasehat Tbk. 2,870 3,080 2,820 2,900 30 38,383,900 112,033,135,000 3,999 170.741 2,920 J 3,800 2,900 T/B 234,800 207 MKPI Metropolitan Kentjana Tbk. 26,000 0 0 26,000 0 0 0 0 1,238.095 26,000 J 100 25,500 B 100 208 MLBI Multi Bintang Indonesia Tbk. 9,725 9,825 9,725 9,825 100 34,200 333,927,500 57 62,579.618 9,825 T/J 2,200 9,800 B 500 209 MLPT Multipolar Technology Tbk. 700 715 695 715 15 92,400 64,559,500 62 148.958 715 T/J 17,100 710 B 1,000 210 MMLP Mega Manunggal Property Tbk. 276 278 268 276 0 7,903,400 2,152,016,800 525 47.179 276 T/J 48,700 274 B 1,000 211 MNCN Media Nusantara Citra Tbk. 1,045 1,085 1,040 1,065 20 110,839,900 117,382,552,500 7,571 118.333 1,065 T/J 1,696,700 1,060 B 2,323,800 212 MOLI Madusari Murni Indah Tbk. 880 885 835 875 -5 48,900 41,255,500 12 150.862 875 T/J 49,300 835 B 100 213 MPMX Mitra Pinasthika Mustika Tbk. 486 498 478 484 -2 10,711,100 5,178,408,200 1,375 32.267 486 J 480,800 484 T/B 511,500 214 MPRO Maha Properti Indonesia Tbk. 1,740 1,730 1,730 1,730 -10 500 865,000 1 1,572.727 1,740 J 8,200 1,730 T/B 100 215 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 4,750 4,750 4,750 -50 100 475,000 1 430.846 4,730 J 300 0 B 0 216 MSIN MNC Studios International Tbk. 304 306 296 306 2 433,700 131,721,800 104 61.200 306 T/J 8,300 304 B 10,000 217 MSKY MNC Sky Vision Tbk. 685 690 670 690 5 20,100 13,788,000 14 45.395 690 T/J 37,700 685 B 10,000 218 MTDL Metrodata Electronics Tbk. 1,590 1,610 1,585 1,590 0 3,750,000 5,972,943,000 967 2,862.389 1,595 J 500 1,590 T/B 1,099,600 219 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 300 15,000 1 1.266 50 T/J 258,111,000 0 B 0 220 MTLA Metropolitan Land Tbk. 442 442 422 430 -12 81,400 35,435,800 24 180.785 430 T/J 90,800 426 B 100 221 MYOH Samindo Resources Tbk. 1,240 1,235 1,220 1,230 -10 27,800 34,165,500 32 146.503 1,230 T/J 33,900 1,215 B 100 222 MYOR Mayora Indah Tbk. 2,440 2,480 2,430 2,480 40 5,972,000 14,644,449,000 1,455 12,406.203 2,480 T/J 94,600 2,470 B 500 223 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. 625 630 585 585 -40 207,686,000 127,512,873,000 3,631 567.961 585 T/J 338,100 0 B 0 226 NFCX NFC Indonesia Tbk. 1,555 1,555 1,540 1,540 -15 342,500 530,251,500 11 83.243 1,690 J 700 1,555 B 100,000 227 NIKL Pelat Timah Nusantara Tbk. 1,015 1,080 1,015 1,070 55 13,896,100 14,679,379,500 2,835 329.231 1,075 J 415,700 1,070 T/B 132,300 228 NIRO City Retail Developments Tbk. 167 164 160 160 -7 500 80,400 2 152.381 160 T/J 900 156 B 200 229 NISP Bank OCBC NISP Tbk. 825 830 820 825 0 224,000 184,424,000 88 999.709 830 J 65,200 825 T/B 3,700 230 NOBU Bank Nationalnobu Tbk. 785 810 790 800 15 49,600 39,486,000 20 213.333 800 T/J 9,800 795 B 273,600 231 PALM Provident Agro Tbk. 316 320 312 318 2 1,212,500 384,685,600 269 86.916 320 J 1,013,300 318 T/B 52,000 232 PBID Panca Budi Idaman Tbk. 1,200 1,210 1,185 1,190 -10 171,500 205,319,000 77 140.000 1,200 J 5,100 1,190 T/B 40,800 233 PBRX Pan Brothers Tbk. 220 230 216 220 0 17,887,000 3,953,485,800 1,116 389.381 222 J 1,005,000 220 T/B 817,800 234 PBSA Paramita Bangun Sarana Tbk. 695 695 690 695 0 14,100 9,730,500 5 57.917 695 T/J 1,400 650 B 200 235 PGAS Perusahaan Gas Negara Tbk. 1,390 1,445 1,390 1,440 50 244,197,000 346,941,844,500 18,434 480.000 1,445 J 6,238,600 1,440 T/B 3,390,000 236 PGUN Pradiksi Gunatama Tbk. 224 224 210 214 -10 57,200 12,141,400 41 186.087 226 J 2,500 214 T/B 9,000 237 PLIN Plaza Indonesia Realty Tbk. 2,490 2,500 2,450 2,500 10 208,800 521,971,000 9 1,037.387 0 J 0 2,500 T/B 2,400 238 PMJS Putra Mandiri Jembar Tbk. 110 110 109 109 -1 13,900 1,525,600 9 87.200 122 J 108,300 109 T/B 4,700 239 PNBN Bank Pan Indonesia Tbk 980 1,010 985 1,000 20 10,319,200 10,292,874,500 641 1,665.002 1,000 T/J 10,300 995 B 54,200 240 PNBS Bank Panin Dubai Syariah Tbk. 67 73 66 71 4 86,659,500 6,048,040,300 3,706 71.000 71 T/J 30,400 70 B 972,800 241 PNIN Paninvest Tbk. 800 825 795 815 15 6,975,900 5,647,290,500 11,786 866.652 815 T/J 41,300 810 B 69,000 242 PNLF Panin Financial Tbk. 226 230 224 228 2 18,497,300 4,201,027,800 1,130 246.433 230 J 4,773,800 228 T/B 3,069,900 243 POLI Pollux Investasi Internasional Tbk. 925 995 865 865 -60 170,100 152,033,500 143 52.905 865 T/J 82,200 0 B 0 244 POLL Pollux Properti Indonesia Tbk. 4,730 4,780 4,660 4,780 50 33,500 159,737,000 71 777.236 4,880 J 100 4,780 T/B 400 245 PORT Nusantara Pelabuhan Handal Tbk. 482 490 482 488 6 32,000 15,587,000 32 91.215 488 T/J 600 486 B 40,000 246 POWR Cikarang Listrindo Tbk. 720 735 715 725 5 9,196,900 6,647,056,500 1,118 48.333 730 J 130,300 725 T/B 199,700 247 PPRE PP Presisi Tbk. 232 246 230 246 14 43,887,100 10,583,374,600 2,109 57.209 246 T/J 302,000 244 B 537,600 248 PPRO PP Properti Tbk. 100 111 98 109 9 2,551,754,800 270,508,738,900 40,683 235.676 109 T/J 37,957,300 108 B 15,897,100 249 PRDA Prodia Widyahusada Tbk. 3,400 3,480 3,400 3,480 80 155,700 540,096,000 58 53.538 3,490 J 26,700 3,480 T/B 1,400 250 PRIM Royal Prima Tbk. 242 244 226 242 0 188,300 43,228,600 61 48.400 242 T/J 2,900 234 B 500 251 PSAB J Resources Asia Pasifik Tbk. 210 218 212 214 4 26,093,400 5,620,095,200 1,432 694.287 216 J 3,941,400 214 T/B 656,400 252 PSGO Palma Serasih Tbk. 101 114 100 109 8 42,200 4,632,300 24 103.810 109 T/J 50,300 105 B 6,900 253 PTBA Bukit Asam Tbk. 2,430 2,470 2,420 2,450 20 64,008,000 156,004,770,000 10,518 2,130.435 2,450 T/J 586,900 2,440 B 393,100 254 PTPP PP (Persero) Tbk. 1,395 1,520 1,385 1,520 125 82,376,000 119,710,795,000 10,627 285.714 1,525 J 323,000 1,520 T/B 1,915,700 255 PTPW Pratama Widya Tbk. 1,135 1,160 1,100 1,120 -15 694,300 784,692,000 280 172.308 1,125 J 600 1,120 T/B 1,800 256 PTRO Petrosea Tbk. 2,120 2,180 2,050 2,090 -30 2,510,800 5,325,463,000 1,101 1,672.000 2,110 J 3,800 2,090 T/B 26,500 257 PTSN Sat Nusapersada Tbk 230 234 230 234 4 3,929,900 910,662,400 400 121.035 234 T/J 667,500 232 B 254,200 258 PWON Pakuwon Jati Tbk. 515 550 510 550 35 167,377,600 89,545,009,500 10,711 2,120.359 550 T/J 3,494,500 545 B 4,473,300 259 PZZA Sarimelati Kencana Tbk. 715 735 715 730 15 770,300 557,756,500 222 66.364 730 T/J 500 725 B 8,300 260 RALS Ramayana Lestari Sentosa Tbk. 765 775 745 750 -15 27,265,500 20,499,859,000 3,831 468.750 755 J 43,000 750 T/B 368,400 261 RDTX Roda Vivatex Tbk 5,300 5,350 5,275 5,300 0 38,100 201,935,000 29 279.213 5,300 T/J 9,700 5,275 B 900 262 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. 438 438 422 432 -6 250,200 108,385,000 84 265.031 432 T/J 15,400 424 B 2,000 264 RMBA Bentoel Internasional Investama Tbk. 364 380 364 366 2 142,300 52,574,000 66 2,863.850 374 J 25,800 366 T/B 9,000 265 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,310 1,300 1,300 0 10,000 13,014,000 15 509.804 1,310 J 2,600 1,300 T/B 2,119,700 266 SAMF Saraswanti Anugerah Makmur Tbk. 400 400 396 398 -2 23,500 9,348,600 16 331.667 398 T/J 26,300 396 B 4,400 267 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,420 J 19,100 2,190 B 500 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 10,000 10,100 0 1,700 17,065,000 4 6,516.129 10,100 T/J 300 9,975 B 300 269 SCMA Surya Citra Media Tbk. 1,585 1,635 1,565 1,615 30 13,605,800 21,933,420,000 3,208 730.594 1,615 T/J 314,500 1,610 B 53,100 270 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 780 780 780 -10 1,200 936,000 2 872.434 780 T/J 800 745 B 2,000 271 SFAN Surya Fajar Capital Tbk. 1,135 1,145 1,125 1,135 0 895,700 1,017,567,500 134 603.723 1,135 T/J 11,700 1,130 B 14,100 272 SGRO Sampoerna Agro Tbk. 1,690 1,710 1,685 1,700 10 10,329,600 17,560,858,500 230 72.650 1,700 T/J 193,700 1,695 B 8,800 273 SHID Hotel Sahid Jaya International Tbk. 2,420 2,410 2,300 2,300 -120 1,300 3,111,000 5 106.883 2,410 J 17,800 2,300 T/B 800 274 SHIP Sillo Maritime Perdana Tbk. 580 595 580 590 10 913,400 539,320,500 206 421.429 595 J 31,700 590 T/B 65,700 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 810 795 800 0 17,400,400 13,879,194,000 6,136 276.788 800 T/J 4,153,300 795 B 1,330,100 276 SILO Siloam International Hospitals Tbk. 5,500 5,575 5,400 5,475 -25 238,000 1,306,340,000 254 62.182 5,475 T/J 5,400 5,450 B 4,400 277 SIMP Salim Ivomas Pratama Tbk. 392 398 390 392 0 7,137,500 2,797,741,000 719 35.636 392 T/J 1,391,400 390 B 1,376,800 278 SIPD Sreeya Sewu Indonesia Tbk. 1,165 1,300 1,165 1,295 130 715,100 901,137,000 103 1.439 1,295 T/J 164,300 1,290 B 1,100 279 SKLT Sekar Laut Tbk. 1,605 1,840 1,840 1,840 235 200 368,000 2 154.047 1,850 J 200 1,610 B 700 280 SLIS Gaya Abadi Sempurna Tbk. 4,840 4,840 4,750 4,840 0 70,300 339,950,000 28 4,208.696 4,850 J 800 4,750 B 3,700 281 SMAR Smart Tbk. 3,130 3,180 3,150 3,180 50 3,900 12,362,000 15 1,050.684 3,180 T/J 2,200 3,170 B 1,100 282 SMBR Semen Baturaja (Persero) Tbk. 980 1,055 960 1,050 70 121,126,400 123,413,413,000 13,098 187.500 1,055 J 1,314,800 1,050 T/B 6,476,300 283 SMCB Solusi Bangun Indonesia Tbk. 1,100 1,130 1,070 1,115 15 161,500 178,239,500 55 1,346.618 1,130 J 57,900 1,115 T/B 49,700 284 SMRA Summarecon Agung Tbk. 810 840 810 840 30 68,606,600 57,134,821,500 6,016 1,380.217 840 T/J 1,678,800 835 B 1,434,500 285 SMSM Selamat Sempurna Tbk. 1,410 1,430 1,390 1,395 -15 2,710,900 3,788,721,500 1,205 3,726.061 1,400 J 8,200 1,395 T/B 22,900 286 SONA Sona Topas Tourism Industry Tbk. 6,225 5,800 5,800 5,800 -425 6,400 37,120,000 5 562.424 5,800 T/J 8,600 0 B 0 287 SPTO Surya Pertiwi Tbk. 515 515 500 510 -5 2,964,200 1,502,837,500 275 43.966 515 J 109,300 510 T/B 73,500 288 SQMI Wilton Makmur Indonesia Tbk. 286 302 286 302 16 13,607,900 4,034,779,000 665 171.612 304 J 322,200 302 T/B 817,600 289 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 140 131 138 0 18,100 2,497,300 32 147.277 139 J 10,000 138 T/B 100 290 SRIL Sri Rejeki Isman Tbk. 238 244 238 244 6 26,079,800 6,304,264,200 1,571 101.667 244 T/J 1,746,700 242 B 483,900 291 SRTG Saratoga Investama Sedaya Tbk. 3,380 3,380 3,350 3,360 -20 1,376,300 4,633,886,000 215 61.091 3,370 J 257,400 3,360 T/B 1,900 292 SSIA Surya Semesta Internusa Tbk. 545 580 545 570 25 51,853,100 29,184,458,000 4,379 233.846 575 J 1,608,200 570 T/B 358,700 293 SSMS Sawit Sumbermas Sarana Tbk. 780 815 770 780 0 30,334,300 23,942,576,500 4,965 116.418 780 T/J 5,453,900 775 B 473,700 294 STTP Siantar Top Tbk. 8,600 8,800 8,800 8,800 200 100 880,000 1 5,200.024 8,875 J 100 8,000 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 4,220 J 100 0 B 0 297 SURE Super Energy Tbk. 2,750 2,810 2,730 2,810 60 245,600 685,120,000 63 1,812.903 2,810 T/J 28,200 2,800 B 600 298 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 81,400 4,070,000 20 456.830 50 T/J 52,141,900 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 202,300 10,115,000 6 47.170 50 T/J 79,377,100 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,470 1,515 1,455 1,475 5 28,975,600 42,935,973,000 2,906 364.198 1,480 J 717,700 1,475 T/B 926,500 301 TBLA Tunas Baru Lampung Tbk. 810 830 810 820 10 5,658,600 4,641,138,000 733 186.724 820 T/J 2,600 815 B 206,900 302 TCID Mandom Indonesia Tbk. 6,325 6,350 6,300 6,300 -25 52,200 329,937,500 36 617.938 6,350 J 10,000 6,300 T/B 1,300 303 TCPI Transcoal Pacific Tbk. 7,600 7,900 7,575 7,800 200 7,315,500 56,010,930,000 5,773 5,652.174 7,825 J 23,300 7,800 T/B 2,200 304 TEBE Dana Brata Luhur Tbk. 615 615 575 600 -15 60,800 36,538,500 19 54.795 600 T/J 400 575 B 2,200 305 TFCO Tifico Fiber Indonesia Tbk. 488 0 0 488 0 0 0 0 110.587 486 J 1,400 0 B 0 306 TGKA Tigaraksa Satria Tbk. 7,850 7,750 7,450 7,650 -200 5,200 39,347,500 24 6,286.466 8,000 J 200 7,625 B 200 307 TINS Timah Tbk. 1,070 1,165 1,075 1,135 65 189,623,400 215,474,269,000 13,156 579.978 1,135 T/J 557,400 1,130 B 1,103,600 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,625 7,950 7,475 7,875 250 29,061,500 226,273,607,500 9,114 486.898 7,875 T/J 629,300 7,850 B 36,200 309 TOBA TBS Energi Utama Tbk. 580 700 540 575 -5 3,874,100 2,324,591,500 472 121.338 575 T/J 97,000 570 B 20,400 310 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 480,400 24,020,000 31 80.475 50 T/J 36,544,400 0 B 0 311 TOTL Total Bangun Persada Tbk. 370 376 368 372 2 5,830,800 2,164,317,600 530 133.704 372 T/J 50,000 370 B 678,700 312 TOTO Surya Toto Indonesia Tbk. 222 228 220 220 -2 991,500 219,747,600 152 713.660 222 J 11,000 218 B 18,200 313 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. 242 252 226 226 -16 263,505,100 62,291,354,800 11,395 113.000 228 J 2,270,100 226 T/B 12,100 315 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 0 238.607 410 J 1,000 392 B 19,900 317 TSPC Tempo Scan Pacific Tbk. 1,300 1,320 1,295 1,305 5 348,500 455,998,500 138 232.803 1,310 J 1,000 1,305 T/B 34,700 318 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,620 1,690 1,620 1,690 70 63,800 106,758,500 50 43.896 1,690 T/J 7,700 1,670 B 18,800 319 TURI Tunas Ridean Tbk. 1,305 1,325 1,325 1,325 20 55,500 73,537,500 9 2,944.444 1,335 J 8,000 1,305 B 2,000 320 UCID Uni-Charm Indonesia Tbk. 1,545 1,550 1,535 1,540 -5 288,700 445,456,500 223 102.667 1,540 T/J 102,400 1,535 B 41,400 321 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,650 1,625 1,640 0 1,024,100 1,680,399,000 615 3,179.774 1,640 T/J 10,800 1,635 B 241,100 322 UNIC Unggul Indah Cahaya Tbk. 4,200 4,500 4,200 4,290 90 42,800 180,548,000 25 158.885 4,290 T/J 100 4,210 B 2,000 323 URBN Urban Jakarta Propertindo Tbk. 1,265 1,265 1,250 1,255 -10 700 880,000 6 104.583 1,250 J 900 1,180 B 100 324 WEGE Wijaya Karya Bangunan Gedung Tbk. 240 250 236 248 8 107,552,600 26,329,234,600 4,018 85.517 250 J 14,097,800 248 T/B 5,461,100 325 WIKA Wijaya Karya (Persero) Tbk. 1,675 1,890 1,680 1,855 180 77,017,300 136,194,372,500 16,737 476.799 1,855 T/J 3,213,400 1,850 B 161,600 326 WOOD Integra Indocabinet Tbk. 595 610 595 600 5 8,227,700 4,926,711,000 992 230.769 600 T/J 949,800 595 B 312,700 327 WSBP Waskita Beton Precast Tbk. 218 228 216 228 10 308,239,800 68,684,162,600 8,872 46.531 228 T/J 15,880,400 226 B 4,814,600 328 WSKT Waskita Karya (Persero) Tbk. 1,070 1,140 1,055 1,135 65 150,041,600 165,449,742,500 11,203 306.343 1,135 T/J 1,606,000 1,130 B 931,600 329 WTON Wijaya Karya Beton Tbk. 358 386 358 382 24 69,278,000 25,858,900,800 4,819 64.746 384 J 979,900 382 T/B 306,700 330 ZINC Kapuas Prima Coal Tbk. 163 170 164 170 7 490,964,000 81,569,269,100 7,821 606.039 171 J 6,772,000 170 T/B 29,479,800 Total 17,868,635,600 9,650,212,554,900 849,513 3,458,229,600 345,575,800 Jakarta, 02 December 2020 Trading Division