List of Securities Quotation: IDX SMC Composite Date: Tuesday, 03 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. 10,600 10,950 10,600 10,750 150 1,095,300 11,824,642,500 1,426 873.303 10,775 J 20,600 10,750 T/B 14,600 2 ABDA Asuransi Bina Dana Arta Tbk. 6,450 0 0 6,450 0 0 0 0 1,472.539 6,450 J 2,100 0 B 0 3 ABMM ABM Investama Tbk. 790 845 780 790 0 21,600 16,987,500 20 21.067 790 T/J 9,400 785 B 100 4 ACES Ace Hardware Indonesia Tbk. 1,525 1,575 1,530 1,565 40 5,412,100 8,437,699,500 3,230 1,908.537 1,570 J 133,600 1,565 T/B 46,300 5 ADHI Adhi Karya (Persero) Tbk. 575 595 580 585 10 6,538,500 3,834,932,500 782 459.425 585 T/J 100,000 580 B 906,000 6 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,800 7,575 7,750 200 134,900 1,039,315,000 208 333.333 7,775 J 4,000 7,750 T/B 41,300 7 ADRO Adaro Energy Tbk. 1,130 1,165 1,140 1,145 15 70,174,800 80,609,045,000 6,194 104.091 1,150 J 1,036,800 1,145 T/B 838,900 8 AGII Aneka Gas Industri Tbk. 695 765 695 760 65 11,139,400 8,402,468,500 506 69.091 760 T/J 158,200 755 B 23,200 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 368 376 366 368 0 23,140,800 8,525,916,000 2,581 601.229 370 J 1,143,400 368 T/B 15,300 10 AGRS Bank IBK Indonesia Tbk. 167 190 157 169 2 103,300 18,281,000 67 153.636 174 J 4,000 169 T/B 10,000 11 AKRA AKR Corporindo Tbk. 2,610 2,640 2,570 2,590 -20 12,552,300 32,731,528,000 1,835 2,064.222 2,590 T/J 1,013,000 2,580 B 465,700 12 AMAG Asuransi Multi Artha Guna Tbk. 199 200 197 199 0 63,600 12,663,500 26 189.524 200 J 4,500 199 T/B 21,000 13 AMAR Bank Amar Indonesia Tbk. 300 308 300 304 4 98,600 29,990,600 26 174.713 304 T/J 2,400 300 B 34,000 14 AMFG Asahimas Flat Glass Tbk. 2,380 2,560 2,300 2,560 180 300 724,000 3 104.490 2,560 T/J 2,400 2,310 B 2,500 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,240 2,290 2,250 2,270 30 565,800 1,282,237,000 326 119.474 2,270 T/J 8,200 2,260 B 22,000 16 AMRT Sumber Alfaria Trijaya Tbk. 690 700 685 690 0 460,100 318,370,500 271 1,760.698 700 J 180,800 690 T/B 142,200 17 ANJT Austindo Nusantara Jaya Tbk. 560 560 555 555 -5 3,500 1,959,500 7 46.250 555 T/J 19,200 545 B 100 18 ANTM Aneka Tambang Tbk. 1,100 1,130 1,105 1,110 10 317,572,700 354,644,564,000 15,434 731.852 1,115 J 3,270,500 1,110 T/B 17,698,400 19 APIC Pacific Strategic Financial Tbk. 890 900 880 880 -10 10,306,400 9,200,993,500 1,617 936.011 890 J 21,000 880 T/B 80,800 20 APLN Agung Podomoro Land Tbk. 109 112 109 109 0 12,039,000 1,320,997,700 638 29.863 110 J 516,900 109 T/B 1,869,300 21 ARII Atlas Resources Tbk. 446 446 420 446 0 5,300 2,233,800 5 29.733 438 J 2,000 0 B 0 22 ARNA Arwana Citramulia Tbk. 505 515 496 496 -9 9,226,200 4,617,532,200 333 3,371.168 496 T/J 323,400 494 B 85,900 23 ARTO Bank Jago Tbk. 2,860 2,940 2,860 2,920 60 360,200 1,048,514,000 122 14,716.258 2,920 T/J 6,200 2,900 B 1,700 24 ASMI Asuransi Kresna Mitra Tbk. 1,065 1,070 1,065 1,070 5 14,200 15,144,500 17 1,981.481 1,070 T/J 600 1,060 B 1,900 25 ASRI Alam Sutera Realty Tbk. 156 162 155 156 0 110,925,600 17,521,317,700 3,201 148.571 157 J 2,380,500 156 T/B 4,343,800 26 ASSA Adi Sarana Armada Tbk. 500 515 500 500 0 5,144,300 2,595,067,500 454 128.205 500 T/J 359,700 498 B 173,300 27 ATIC Anabatic Technologies Tbk. 615 575 575 575 -40 4,200 2,415,000 10 82.143 575 T/J 6,200 0 B 0 28 AUTO Astra Otoparts Tbk. 870 880 865 870 0 352,400 307,132,000 156 786.832 875 J 30,300 870 T/B 500 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 247,500 12,375,000 56 57.388 50 T/J 19,228,100 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 410 J 10,000 398 B 34,000 31 BALI Bali Towerindo Sentra Tbk. 985 995 920 995 10 25,500 25,070,500 19 1,243.750 1,000 J 82,600 0 B 0 32 BBKP Bank Bukopin Tbk. 242 246 238 240 -2 76,182,000 18,407,610,400 2,736 71.967 242 J 7,526,000 240 T/B 9,199,000 33 BBMD Bank Mestika Dharma Tbk. 1,585 0 0 1,585 0 0 0 0 114.855 1,570 J 4,000 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,390 1,415 1,395 1,400 10 27,641,400 38,788,874,000 3,198 182.609 1,405 J 245,100 1,400 T/B 643,700 35 BBYB Bank Neo Commerce Tbk. 364 364 350 358 -6 31,800 11,405,600 16 364.488 358 T/J 24,400 348 B 500 36 BCAP MNC Kapital Indonesia Tbk. 115 115 113 115 0 435,400 49,809,600 45 326.130 115 T/J 195,700 114 B 317,400 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 20,000 38 BDMN Bank Danamon Indonesia Tbk. 2,430 2,480 2,410 2,450 20 1,350,500 3,287,403,000 530 1.383 2,460 J 43,400 2,450 T/B 385,600 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 19,600 980,000 15 217.306 50 T/J 1,660,797,000 0 B 0 40 BELL Trisula Textile Industries Tbk. 153 155 151 154 1 5,119,800 784,167,100 432 513.333 155 J 315,400 154 T/B 16,500 41 BEST Bekasi Fajar Industrial Estate Tbk. 177 181 177 178 1 77,311,400 13,791,873,000 3,201 104.706 179 J 2,948,200 178 T/B 1,800 42 BFIN BFI Finance Indonesia Tbk. 376 406 374 392 16 30,315,700 11,887,604,000 2,075 2,008.814 392 T/J 9,000 390 B 283,300 43 BHAT Bhakti Multi Artha Tbk. 570 600 570 590 20 111,935,100 64,628,305,000 3,151 572.816 590 T/J 6,100 585 B 352,300 44 BHIT MNC Investama Tbk. 51 55 50 54 3 181,787,700 9,513,645,200 26,444 157.918 55 J 10,702,000 54 T/B 24,736,000 45 BINA Bank Ina Perdana Tbk. 710 710 705 710 0 5,600 3,969,000 9 401.139 710 T/J 21,400 705 B 9,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 3,300 165,000 6 35.714 50 T/J 90,111,600 0 B 0 47 BIRD Blue Bird Tbk. 820 835 810 815 -5 1,338,700 1,094,424,500 241 12.538 815 T/J 100 810 B 190,000 48 BISI BISI International Tbk. 895 915 900 910 15 560,100 508,818,000 146 455.000 910 T/J 900 905 B 52,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,105 1,130 1,105 1,115 10 11,436,100 12,750,017,000 1,779 185.833 1,120 J 1,029,100 1,115 T/B 9,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 570 580 550 560 -10 34,082,200 19,061,561,500 3,861 130.233 565 J 2,164,200 560 T/B 5,003,800 51 BKSL Sentul City Tbk. 50 50 50 50 0 27,000 1,350,000 12 3.455 50 T/J 333,033,200 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 124 123 120 121 -3 563,600 68,153,800 70 277.650 122 J 9,900 121 T/B 1,700 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 151,227,900 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 100 2,920 B 100 55 BMAS Bank Maspion Indonesia Tbk. 270 286 270 270 0 300 82,600 3 84.375 282 J 100 272 B 200 56 BMTR Global Mediacom Tbk. 226 232 224 226 0 70,445,200 16,038,913,400 2,452 183.949 228 J 3,101,700 226 T/B 1,106,000 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 25,900 1,295,000 3 0.172 50 T/J 136,129,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 750 765 745 750 0 2,072,400 1,557,675,000 342 5.538 755 J 1,420,000 750 T/B 242,600 59 BNII Bank Maybank Indonesia Tbk. 222 228 222 224 2 1,944,100 436,645,800 290 2.669 224 T/J 548,800 222 B 819,400 60 BOGA Bintang Oto Global Tbk. 1,365 1,380 1,355 1,370 5 128,814,000 176,344,670,000 4,434 1,330.097 1,370 T/J 111,000 1,365 B 128,100 61 BOLT Garuda Metalindo Tbk. 590 560 555 560 -30 200 111,500 2 101.818 700 J 100 560 T/B 6,100 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 26,500 1,150 B 49,800 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. 5,200 5,250 5,250 5,250 50 300 1,575,000 2 204.324 5,325 J 100 5,175 B 100 65 BRIS Bank BRIsyariah Tbk. 1,210 1,240 1,180 1,180 -30 79,524,800 95,083,209,000 14,205 231.373 1,185 J 768,200 1,180 T/B 4,384,100 66 BRMS Bumi Resources Minerals Tbk. 52 59 52 58 6 334,593,700 18,596,567,600 3,739 9.134 58 T/J 3,757,000 57 B 3,340,000 67 BSDE Bumi Serpong Damai Tbk. 880 910 875 905 25 39,653,200 35,354,472,500 2,763 177.275 910 J 1,239,900 905 T/B 9,119,500 68 BSIM Bank Sinarmas Tbk. 480 486 478 480 0 1,700 821,000 6 327.379 480 T/J 12,500 462 B 100 69 BSSR Baramulti Suksessarana Tbk. 1,370 1,390 1,355 1,355 -15 700 959,000 6 69.487 1,370 J 600 1,355 T/B 6,300 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 2,200 110,000 5 383.083 50 T/J 33,504,800 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. 2,270 2,270 2,220 2,250 -20 122,400 273,660,000 42 435.572 2,250 T/J 4,300 2,240 B 8,900 74 BTPS Bank BTPN Syariah Tbk. 3,790 3,880 3,790 3,840 50 5,535,300 21,239,023,000 2,417 393.846 3,840 T/J 695,400 3,830 B 18,400 75 BUKK Bukaka Teknik Utama Tbk. 705 720 705 720 15 16,500 11,657,000 15 122.034 720 T/J 7,000 705 B 3,400 76 BULL Buana Lintas Lautan Tbk. 324 332 324 324 0 214,603,200 70,119,121,200 4,973 31.684 324 T/J 181,200 322 B 3,697,100 77 BUMI Bumi Resources Tbk. 50 53 50 51 1 353,113,100 18,065,306,000 2,822 2.960 52 J 15,675,900 51 T/B 36,414,000 78 BWPT Eagle High Plantations Tbk. 96 96 94 95 -1 29,952,700 2,853,814,000 753 20.777 96 J 6,139,200 95 T/B 65,000 79 BYAN Bayan Resources Tbk. 12,200 0 0 12,200 0 0 0 0 210.345 12,800 J 800 12,000 B 100 80 CAMP Campina Ice Cream Industry Tbk. 256 274 256 260 4 674,500 175,197,200 201 78.788 260 T/J 253,000 258 B 300 81 CARE Metro Healthcare Indonesia Tbk. 334 344 332 344 10 275,832,400 92,577,616,400 3,163 333.981 344 T/J 246,600 342 B 202,300 82 CASA Capital Financial Indonesia Tbk. 386 0 0 386 0 0 0 0 705.190 400 J 18,400 386 B 14,900 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,735 1,760 1,725 1,740 5 360,300 630,167,500 70 359.504 1,745 J 3,800 1,740 T/B 2,400 84 CENT Centratama Telekomunikasi Indonesia Tbk. 134 134 127 129 -5 3,403,200 439,726,600 236 825.600 129 T/J 103,300 128 B 4,000 85 CITA Cita Mineral Investindo Tbk. 2,250 2,380 2,300 2,380 130 700 1,658,000 3 8,636.331 2,300 J 100 2,260 B 500 86 CLAY Citra Putra Realty Tbk. 1,855 0 0 1,855 0 0 0 0 1,030.556 1,850 J 1,100 0 B 0 87 CLEO Sariguna Primatirta Tbk. 470 482 466 482 12 6,755,400 3,202,175,000 879 2,095.652 484 J 58,800 482 T/B 472,000 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,080 1,150 1,075 1,085 5 502,200 547,887,000 159 103.822 1,100 J 21,500 1,085 T/B 20,800 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 0 195,900 9,795,000 5 45.455 50 T/J 393,714,100 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 340 340 318 318 -22 54,000 18,241,200 15 160.472 338 J 21,900 318 T/B 70,300 92 CTBN Citra Tubindo Tbk. 3,060 0 0 3,060 0 0 0 0 2,557.459 3,820 J 100 0 B 0 93 CTRA Ciputra Development Tbk. 815 830 810 820 5 14,618,000 11,953,178,000 1,321 183.593 820 T/J 1,451,000 815 B 356,000 94 DAYA Duta Intidaya Tbk. 565 0 0 565 0 0 0 0 315.466 565 J 18,500 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,630 1,635 1,625 1,635 5 15,500 25,266,500 17 3,281.683 1,640 J 900 1,635 T/B 700 96 DEWA Darma Henwa Tbk 50 50 50 50 0 10,100 505,000 2 16.496 50 T/J 266,107,400 0 B 0 97 DILD Intiland Development Tbk. 158 159 157 158 0 2,768,500 437,118,000 261 27.533 158 T/J 2,600 157 B 159,000 98 DIVA Distribusi Voucher Nusantara Tbk. 2,200 2,200 2,050 2,200 0 19,900 41,887,000 30 74.576 2,200 T/J 3,100 2,110 B 800 99 DLTA Delta Djakarta Tbk. 4,020 4,040 4,020 4,020 0 21,300 86,001,000 27 24,030.127 4,040 J 3,800 4,030 B 100 100 DMAS Puradelta Lestari Tbk. 218 224 214 218 0 52,878,800 11,498,819,400 2,631 103.810 220 J 341,000 218 T/B 708,500 101 DMMX Digital Mediatama Maxima Tbk. 171 173 168 172 1 972,100 166,688,800 165 74.783 173 J 269,800 171 B 90,900 102 DMND Diamond Food Indonesia Tbk. 900 900 895 895 -5 14,700 13,217,000 16 97.814 900 J 43,700 895 T/B 400 103 DNAR Bank Oke Indonesia Tbk. 214 230 214 216 2 11,200 2,561,800 12 203.704 224 J 300 216 T/B 600 104 DNET Indoritel Makmur Internasional Tbk. 3,500 3,500 3,450 3,450 -50 2,300 7,960,000 7 3,030.596 3,450 T/J 300 3,310 B 100 105 DOID Delta Dunia Makmur Tbk. 234 240 234 234 0 9,570,300 2,253,760,600 743 316.798 236 J 445,700 234 T/B 540,900 106 DSNG Dharma Satya Nusantara Tbk. 470 480 468 474 4 8,030,600 3,794,265,800 556 128.108 474 T/J 502,700 472 B 145,100 107 DSSA Dian Swastatika Sentosa Tbk 15,250 15,750 15,500 15,650 400 300 4,690,000 3 1,043.333 15,650 T/J 1,000 15,625 B 100 108 DUTI Duta Pertiwi Tbk 3,530 3,650 3,530 3,530 0 2,000 7,123,000 10 355.024 3,530 T/J 400 3,300 B 200 109 DVLA Darya-Varia Laboratoria Tbk. 2,700 2,720 2,600 2,610 -90 75,000 197,806,000 110 960.719 2,620 J 9,100 2,610 T/B 5,100 110 DWGL Dwi Guna Laksana Tbk. 214 212 212 212 -2 200 42,400 2 141.333 212 T/J 149,200 0 B 0 111 ELSA Elnusa Tbk. 208 214 208 210 2 19,823,000 4,175,176,400 902 52.500 210 T/J 11,482,600 208 B 4,874,800 112 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 113 EMTK Elang Mahkota Teknologi Tbk. 9,200 11,025 9,200 9,600 400 419,800 4,073,655,000 72 1,333.333 10,100 J 500 9,550 B 50,000 114 EPMT Enseval Putera Megatrading Tbk. 1,870 1,905 1,870 1,870 0 4,100 7,674,000 8 1,308.342 1,870 T/J 1,400 1,860 B 1,700 115 ERAA Erajaya Swasembada Tbk. 1,790 1,840 1,750 1,775 -15 16,992,300 30,427,401,500 3,161 177.500 1,775 T/J 6,000 1,770 B 244,300 116 ESSA Surya Esa Perkasa Tbk. 138 140 137 138 0 1,676,700 231,871,400 158 256.931 139 J 17,000 138 T/B 57,600 117 EXCL XL Axiata Tbk. 2,010 2,050 2,010 2,010 0 24,213,900 48,873,927,000 2,707 102.009 2,010 T/J 2,457,100 2,000 B 2,498,700 118 FAST Fast Food Indonesia Tbk. 880 920 900 910 30 9,900 9,038,000 26 2,862.265 920 J 46,800 910 T/B 8,100 119 FASW Fajar Surya Wisesa Tbk. 6,500 6,500 6,500 6,500 0 300 1,950,000 1 1,489.596 0 J 0 6,300 B 300 120 FILM MD Pictures Tbk. 204 210 199 200 -4 5,755,600 1,182,009,500 729 95.238 202 J 24,400 200 T/B 98,800 121 FISH FKS Multi Agro Tbk. 2,680 2,680 2,680 2,680 0 100 268,000 1 2,144.000 2,680 T/J 200 2,600 B 500 122 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 466 J 100 350 B 100 123 FREN Smartfren Telecom Tbk. 67 69 67 68 1 89,997,100 6,103,365,300 2,711 3.778 68 T/J 14,329,000 67 B 30,561,600 124 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 125 GGRP Gunung Raja Paksi Tbk. 338 342 338 338 0 1,200 409,600 3 40.238 410 J 1,100 338 T/B 49,600 126 GIAA Garuda Indonesia (Persero) Tbk. 238 244 240 242 4 15,166,100 3,675,895,800 1,137 32.531 244 J 4,105,700 242 T/B 2,415,500 127 GJTL Gajah Tunggal Tbk. 452 460 450 456 4 1,141,500 518,434,400 212 89.524 456 T/J 31,700 454 B 214,700 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 80 78 80 2 1,523,500 121,645,000 151 20.000 80 T/J 854,400 79 B 839,700 129 GMTD Gowa Makassar Tourism Development Tbk. 17,800 17,975 17,975 17,975 175 100 1,797,500 1 3,126.087 17,925 J 200 0 B 0 130 GOOD Garudafood Putra Putri Jaya Tbk. 1,220 1,235 1,220 1,230 10 229,800 282,486,000 131 95.720 1,230 T/J 4,400 1,225 B 4,300 131 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 132 HDFA Radana Bhaskara Finance Tbk. 147 0 0 147 0 0 0 0 82.698 144 J 3,300 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,100 3,200 3,080 3,110 10 32,200 100,213,000 62 84.054 3,190 J 200 3,110 T/B 16,700 134 HERO Hero Supermarket Tbk. 800 810 800 805 5 2,400 1,936,000 5 1,680.304 810 J 35,900 805 T/B 8,300 135 HEXA Hexindo Adiperkasa Tbk. 3,000 3,020 2,950 2,980 -20 266,400 794,089,000 406 912.264 2,980 T/J 3,100 2,970 B 1,600 136 HITS Humpuss Intermoda Transportasi Tbk. 480 0 0 480 0 0 0 0 738.462 478 J 1,400 452 B 500 137 HOKI Buyung Poetra Sembada Tbk. 845 865 845 855 10 10,498,800 8,976,735,500 567 275.806 860 J 799,600 855 T/B 33,600 138 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. 188 202 190 202 14 11,477,300 2,247,721,300 1,089 67.333 204 J 121,200 202 T/B 625,400 140 HRUM Harum Energy Tbk. 2,150 2,300 2,150 2,250 100 4,110,000 9,218,308,000 1,346 43.269 2,260 J 265,400 2,250 T/B 477,300 141 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 0 J 0 0 B 0 142 IFII Indonesia Fibreboard Industry Tbk. 118 119 110 115 -3 97,800 11,288,400 22 109.524 119 J 44,000 115 T/B 33,600 143 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 144 IMAS Indomobil Sukses Internasional Tbk. 710 750 710 720 10 42,572,600 31,036,290,500 4,102 101.338 720 T/J 20,000 715 B 601,400 145 IMJS Indomobil Multi Jasa Tbk. 232 242 232 234 2 4,049,900 953,188,200 426 46.800 234 T/J 163,800 232 B 425,900 146 IMPC Impack Pratama Industri Tbk. 1,325 1,325 1,320 1,320 -5 1,262,100 1,671,165,000 51 347.368 1,325 J 777,500 1,320 T/B 200 147 INAF Indofarma Tbk. 3,070 3,240 3,070 3,160 90 2,270,000 7,203,595,000 1,557 1,264.000 3,160 T/J 18,800 3,150 B 83,400 148 INCO Vale Indonesia Tbk. 4,270 4,340 4,230 4,230 -40 15,327,100 65,384,928,000 5,078 1,726.531 4,240 J 46,800 4,230 T/B 825,900 149 INDR Indo-Rama Synthetics Tbk. 2,140 2,240 2,140 2,200 60 400 880,000 4 296.300 2,200 T/J 2,200 2,100 B 100 150 INDS Indospring Tbk. 1,890 1,945 1,865 1,945 55 17,700 33,041,000 7 182.344 1,935 J 300 1,890 B 200 151 INDY Indika Energy Tbk. 935 955 935 940 5 6,075,700 5,723,490,500 1,359 31.864 945 J 630,400 940 T/B 308,600 152 INKP Indah Kiat Pulp & Paper Tbk. 9,100 9,400 9,125 9,275 175 5,818,200 53,962,117,500 3,896 477.928 9,275 T/J 56,400 9,250 B 397,300 153 INPP Indonesian Paradise Property Tbk. 760 760 760 760 0 100 76,000 1 723.810 760 T/J 10,000 0 B 0 154 INPS Indah Prakasa Sentosa Tbk. 1,470 1,500 1,475 1,475 5 757,900 1,122,409,000 278 534.420 1,475 T/J 3,800 1,400 B 101,100 155 INRU Toba Pulp Lestari Tbk. 920 0 0 920 0 0 0 0 9.340 920 J 50,000 860 B 1,200 156 INTP Indocement Tunggal Prakarsa Tbk. 12,200 12,275 12,150 12,275 75 1,170,300 14,291,602,500 2,554 491.000 12,275 T/J 1,900 12,250 B 9,100 157 IPCM Jasa Armada Indonesia Tbk. 226 228 218 226 0 60,500 13,777,600 21 59.474 226 T/J 100 224 B 20,700 158 IPTV MNC Vision Networks Tbk. 290 292 288 292 2 12,743,300 3,708,615,200 970 121.667 292 T/J 222,800 290 B 340,000 159 ISAT Indosat Tbk. 2,010 2,050 2,000 2,010 0 1,033,400 2,081,054,000 432 143.571 2,020 J 29,200 2,000 B 559,200 160 ITMG Indo Tambangraya Megah Tbk. 8,250 8,375 8,275 8,300 50 1,672,400 13,891,820,000 1,624 59.286 8,325 J 23,000 8,300 T/B 157,300 161 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 1,400 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. 428 430 428 430 2 700 300,600 4 243.916 450 J 16,400 432 B 1,200 164 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,000 17,000,000 1 281.417 340 T/J 1,064,700 334 B 17,500 165 JPFA Japfa Comfeed Indonesia Tbk. 1,055 1,080 1,060 1,065 10 16,395,800 17,490,367,000 2,861 291.143 1,070 J 112,400 1,065 T/B 1,804,800 166 JRPT Jaya Real Property Tbk. 420 420 412 412 -8 5,368,300 2,219,229,800 544 396.154 416 J 103,000 412 T/B 807,200 167 JSMR Jasa Marga (Persero) Tbk. 3,570 3,800 3,620 3,780 210 21,223,600 79,031,084,000 5,404 222.903 3,790 J 481,400 3,780 T/B 96,600 168 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 930 930 -65 3,600 3,492,000 9 200.293 1,015 J 100 940 B 200 169 JTPE Jasuindo Tiga Perkasa Tbk. 885 890 885 890 5 143,000 126,661,000 12 1,977.778 890 T/J 7,400 885 B 156,900 170 KAEF Kimia Farma Tbk. 3,080 3,260 3,100 3,170 90 11,741,600 37,347,081,000 4,551 3,170.000 3,180 J 77,000 3,170 T/B 51,200 171 KBAG Karya Bersama Anugerah Tbk. 57 59 54 54 -3 600,747,800 33,116,544,500 9,985 54.000 54 T/J 19,182,700 0 B 0 172 KBLI KMI Wire & Cable Tbk. 310 312 304 310 0 1,281,900 396,619,200 76 37.668 310 T/J 54,900 308 B 157,300 173 KEEN Kencana Energi Lestari Tbk. 296 300 292 298 2 2,164,800 641,744,600 108 75.253 298 T/J 136,700 296 B 500 174 KEJU Mulia Boga Raya Tbk. 1,145 1,155 1,135 1,135 -10 135,300 155,663,500 75 151.333 1,150 J 32,000 1,135 T/B 158,600 175 KIJA Kawasan Industri Jababeka Tbk. 199 204 198 199 0 15,291,000 3,066,812,700 1,016 6.904 200 J 131,400 199 T/B 62,900 176 KINO Kino Indonesia Tbk. 3,000 3,000 2,970 2,990 -10 10,600 31,777,000 21 78.684 3,000 J 15,600 2,980 B 1,000 177 KMTR Kirana Megatara Tbk. 332 338 312 338 6 8,900 2,883,000 21 73.799 338 T/J 50,000 318 B 1,300 178 KOTA DMS Propertindo Tbk. 302 302 282 302 0 213,500 63,802,600 102 151.000 302 T/J 40,200 0 B 0 179 KPIG MNC Land Tbk. 104 105 103 105 1 1,350,000 141,066,600 102 225.938 105 T/J 1,240,600 104 B 500,000 180 KRAS Krakatau Steel (Persero) Tbk. 360 378 362 370 10 37,398,000 13,884,953,800 3,382 45.999 372 J 545,400 370 T/B 5,230,000 181 KREN Kresna Graha Investama Tbk. 87 97 87 88 1 24,921,700 2,270,793,600 1,376 915.522 88 T/J 94,000 87 B 1,571,900 182 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,325 0 0 5,325 0 0 0 0 88.017 5,300 J 1,100 5,000 B 300 183 LINK Link Net Tbk. 2,130 2,200 2,130 2,150 20 9,729,300 21,033,763,000 2,171 134.375 2,150 T/J 99,700 2,140 B 46,100 184 LPCK Lippo Cikarang Tbk 850 925 860 910 60 5,722,300 5,139,212,500 1,291 102.599 915 J 176,600 910 T/B 9,100 185 LPKR Lippo Karawaci Tbk. 134 138 134 138 4 70,769,600 9,637,279,700 1,769 44.563 139 J 5,333,100 138 T/B 262,300 186 LPPF Matahari Department Store Tbk. 975 1,000 950 950 -25 12,936,300 12,433,306,500 1,704 21.527 960 J 60,000 950 T/B 88,400 187 LSIP PP London Sumatra Indonesia Tbk. 955 985 965 980 25 26,993,800 26,312,720,000 1,865 252.903 980 T/J 1,466,800 975 B 1,038,400 188 MAIN Malindo Feedmill Tbk. 555 565 555 565 10 2,549,500 1,430,874,500 377 321.023 565 T/J 120,200 560 B 62,600 189 MAPA Map Aktif Adiperkasa Tbk. 1,930 2,050 1,940 1,970 40 232,900 462,303,500 138 93.810 2,000 J 34,500 1,970 T/B 136,300 190 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,250 1,250 1,250 0 5,000 6,250,000 1 74.405 1,310 J 1,100 1,180 B 100 191 MAPI Mitra Adiperkasa Tbk. 640 650 630 640 0 7,631,900 4,920,515,000 940 1,027.040 640 T/J 517,500 635 B 67,900 192 MARK Mark Dynamics Indonesia Tbk. 860 875 860 865 5 2,339,300 2,029,591,000 484 1,730.000 875 J 239,500 865 T/B 10,600 193 MASA Multistrada Arah Sarana Tbk. 600 670 565 670 70 118,700 78,865,000 24 476.394 670 T/J 121,500 630 B 1,200 194 MAYA Bank Mayapada Internasional Tbk. 6,900 7,250 6,900 7,250 350 700 4,895,000 5 3,296.399 7,300 J 100 6,900 B 300 195 MBAP Mitrabara Adiperdana Tbk. 2,270 2,280 2,120 2,230 -40 1,258,400 2,738,778,000 651 171.538 2,240 J 100 2,230 T/B 10,500 196 MCAS M Cash Integrasi Tbk. 2,030 2,050 2,000 2,030 0 702,600 1,412,349,000 200 146.570 2,030 T/J 148,400 2,020 B 5,100 197 MCOR Bank China Construction Bank Indonesia Tbk. 117 122 118 118 1 3,763,300 451,828,900 328 105.837 119 J 191,100 118 T/B 123,000 198 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,200 60,000 3 36.232 50 T/J 2,478,100 0 B 0 199 MDKA Merdeka Copper Gold Tbk. 1,850 1,880 1,855 1,875 25 41,967,400 78,440,508,000 4,758 488.928 1,875 T/J 1,368,800 1,870 B 200 200 MEDC Medco Energi Internasional Tbk. 370 378 372 376 6 26,467,300 9,918,708,000 1,588 780.812 376 T/J 1,868,000 374 B 1,902,800 201 MEGA Bank Mega Tbk. 7,100 0 0 7,100 0 0 0 0 5,175.380 7,100 J 500 6,700 B 100 202 MERK Merck Tbk. 3,040 3,070 3,040 3,070 30 3,700 11,323,000 14 8,094.497 3,080 J 200 3,070 T/B 700 203 META Nusantara Infrastructure Tbk. 106 111 107 109 3 1,695,600 184,644,800 70 33.023 109 T/J 36,100 108 B 500 204 MFIN Mandala Multifinance Tbk. 1,120 1,120 1,120 1,120 0 10,100 11,312,000 3 1,148.718 1,120 T/J 20,800 1,055 B 100 205 MGRO Mahkota Group Tbk. 785 785 765 785 0 1,003,200 778,938,000 66 348.889 785 T/J 322,400 780 B 36,300 206 MIDI Midi Utama Indonesia Tbk. 1,500 0 0 1,500 0 0 0 0 545.455 1,650 J 600 1,500 B 305,200 207 MIKA Mitra Keluarga Karyasehat Tbk. 2,570 2,600 2,470 2,500 -70 25,765,300 65,120,748,000 3,040 147.190 2,500 T/J 1,030,700 2,480 B 71,600 208 MKPI Metropolitan Kentjana Tbk. 23,500 23,900 23,500 23,900 400 200 4,740,000 2 1,138.095 23,900 T/J 500 23,500 B 100 209 MLBI Multi Bintang Indonesia Tbk. 9,100 9,325 9,075 9,325 225 21,600 197,092,500 18 59,394.904 9,325 T/J 6,200 9,150 B 100 210 MLPT Multipolar Technology Tbk. 585 590 575 580 -5 118,200 69,154,500 34 120.833 590 J 8,600 585 B 700 211 MMLP Mega Manunggal Property Tbk. 266 270 262 270 4 3,271,200 877,366,400 218 46.154 270 T/J 2,175,600 268 B 3,528,800 212 MNCN Media Nusantara Citra Tbk. 800 830 810 815 15 42,798,000 34,904,582,000 2,211 90.556 815 T/J 829,200 810 B 2,010,100 213 MOLI Madusari Murni Indah Tbk. 845 845 795 845 0 1,100 924,500 2 145.690 840 J 5,000 800 B 200 214 MPMX Mitra Pinasthika Mustika Tbk. 340 398 338 390 50 67,836,700 25,466,420,400 6,297 26.000 390 T/J 2,159,200 388 B 1,172,300 215 MPRO Maha Properti Indonesia Tbk. 1,000 1,200 950 1,190 190 4,500 5,009,000 11 1,081.818 1,190 T/J 900 930 B 100 216 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 0 0 4,780 0 0 0 0 433.567 4,760 J 600 0 B 0 217 MSIN MNC Studios International Tbk. 298 302 286 302 4 220,500 66,555,400 66 60.400 302 T/J 133,300 300 B 20,000 218 MSKY MNC Sky Vision Tbk. 750 700 700 700 -50 63,100 44,170,000 25 46.053 700 T/J 68,800 0 B 0 219 MTDL Metrodata Electronics Tbk. 1,600 1,610 1,595 1,600 0 5,956,100 9,534,927,500 411 2,880.392 1,605 J 129,100 1,600 T/B 239,800 220 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 634,277,100 0 B 0 221 MTLA Metropolitan Land Tbk. 446 446 446 446 0 300 133,800 1 187.512 448 J 100 416 B 100 222 MYOH Samindo Resources Tbk. 1,120 1,140 1,140 1,140 20 30,200 34,428,000 8 135.783 1,140 T/J 5,400 1,105 B 10,000 223 MYOR Mayora Indah Tbk. 2,330 2,350 2,320 2,350 20 789,900 1,847,357,000 826 11,755.878 2,350 T/J 384,100 2,340 B 27,500 224 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 225 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 226 NATO Surya Permata Andalan Tbk. 510 540 505 515 5 207,172,300 108,252,619,500 3,896 500.000 520 J 166,500 515 T/B 16,500 227 NFCX NFC Indonesia Tbk. 1,675 1,675 1,675 1,675 0 500 837,500 2 90.541 1,700 J 6,600 1,590 B 500 228 NIKL Pelat Timah Nusantara Tbk. 775 800 770 770 -5 1,604,000 1,255,162,500 572 236.923 775 J 24,700 770 T/B 140,000 229 NIRO City Retail Developments Tbk. 147 147 147 147 0 31,700 4,659,900 2 140.000 148 J 10,000 145 B 1,100 230 NISP Bank OCBC NISP Tbk. 720 725 720 720 0 72,900 52,557,500 29 872.473 725 J 187,200 720 T/B 50,500 231 NOBU Bank Nationalnobu Tbk. 820 0 0 820 0 0 0 0 218.667 820 J 17,600 815 B 500 232 PALM Provident Agro Tbk. 348 352 342 350 2 7,184,000 2,505,316,600 1,265 95.662 350 T/J 285,200 348 B 239,600 233 PBID Panca Budi Idaman Tbk. 1,140 1,175 1,085 1,090 -50 1,094,900 1,197,966,000 289 128.235 1,100 J 500 1,090 T/B 155,200 234 PBRX Pan Brothers Tbk. 222 238 222 224 2 647,100 147,033,600 85 396.460 226 J 430,500 224 T/B 106,500 235 PBSA Paramita Bangun Sarana Tbk. 710 665 665 665 -45 600 399,000 3 55.417 665 T/J 200 0 B 0 236 PGAS Perusahaan Gas Negara Tbk. 1,060 1,085 1,060 1,075 15 80,932,200 86,963,966,000 5,223 358.333 1,080 J 2,422,400 1,075 T/B 2,925,800 237 PGUN Pradiksi Gunatama Tbk. 218 240 222 236 18 140,700 33,153,800 27 205.217 236 T/J 30,500 228 B 1,000 238 PLIN Plaza Indonesia Realty Tbk. 2,490 2,490 2,490 2,490 0 1,900 4,731,000 2 1,033.238 2,550 J 400 2,490 T/B 300 239 PMJS Putra Mandiri Jembar Tbk. 129 0 0 129 0 0 0 0 103.200 128 J 6,200 120 B 2,500 240 PNBN Bank Pan Indonesia Tbk 785 805 785 800 15 8,522,500 6,797,616,500 592 1,332.001 800 T/J 2,075,900 795 B 316,900 241 PNBS Bank Panin Dubai Syariah Tbk. 50 67 50 67 17 316,414,900 19,192,816,000 4,498 67.000 0 J 0 67 T/B 40,045,400 242 PNIN Paninvest Tbk. 680 715 690 710 30 1,128,400 790,445,000 146 754.998 710 T/J 220,400 695 B 34,800 243 PNLF Panin Financial Tbk. 192 206 193 195 3 99,117,800 19,661,202,200 2,332 210.765 196 J 823,500 195 T/B 2,498,900 244 POLI Pollux Investasi Internasional Tbk. 1,005 1,005 970 1,005 0 13,700 13,763,000 8 61.468 1,005 T/J 84,300 990 B 200 245 POLL Pollux Properti Indonesia Tbk. 5,625 5,600 5,250 5,250 -375 32,600 171,575,000 137 853.659 5,250 T/J 26,000 0 B 0 246 PORT Nusantara Pelabuhan Handal Tbk. 478 0 0 478 0 0 0 0 89.346 476 J 1,700 0 B 0 247 POWR Cikarang Listrindo Tbk. 590 610 590 610 20 9,044,600 5,467,116,500 877 40.667 610 T/J 299,100 605 B 35,300 248 PPRE PP Presisi Tbk. 172 216 172 185 13 190,499,100 37,612,211,200 12,407 43.023 186 J 624,800 185 T/B 1,358,900 249 PPRO PP Properti Tbk. 50 50 50 50 0 2,007,600 100,380,000 116 108.108 50 T/J 78,378,200 0 B 0 250 PRDA Prodia Widyahusada Tbk. 2,800 2,900 2,840 2,900 100 10,600 30,413,000 18 44.615 2,900 T/J 5,300 2,880 B 300 251 PRIM Royal Prima Tbk. 246 246 232 232 -14 5,300 1,231,200 8 46.400 244 J 500 234 B 100 252 PSAB J Resources Asia Pasifik Tbk. 206 212 204 204 -2 15,230,900 3,140,867,200 974 661.843 206 J 2,804,100 204 T/B 2,120,000 253 PSGO Palma Serasih Tbk. 101 102 98 100 -1 159,800 15,911,300 40 95.238 100 T/J 3,700 99 B 65,000 254 PTBA Bukit Asam Tbk. 1,940 1,965 1,950 1,950 10 9,393,500 18,351,087,000 4,035 1,695.652 1,955 J 120,800 1,950 T/B 2,205,800 255 PTPP PP (Persero) Tbk. 890 915 895 910 20 19,396,500 17,561,120,000 1,810 171.053 915 J 1,451,800 910 T/B 271,300 256 PTPW Pratama Widya Tbk. 1,175 1,150 1,100 1,150 -25 16,600 18,937,000 30 176.923 1,150 T/J 10,400 1,100 B 800 257 PTRO Petrosea Tbk. 1,690 1,710 1,690 1,700 10 262,600 446,638,500 305 1,360.000 1,705 J 2,600 1,700 T/B 100 258 PTSN Sat Nusapersada Tbk 210 262 220 262 52 112,472,500 28,745,055,200 7,225 135.517 0 J 0 262 T/B 8,919,200 259 PWON Pakuwon Jati Tbk. 418 424 418 422 4 62,326,800 26,277,403,000 4,043 1,626.894 424 J 8,518,000 422 T/B 76,200 260 PZZA Sarimelati Kencana Tbk. 620 625 610 610 -10 1,743,400 1,064,970,500 300 55.455 610 T/J 89,400 605 B 93,700 261 RALS Ramayana Lestari Sentosa Tbk. 550 560 550 550 0 3,378,500 1,865,932,500 729 343.750 555 J 405,900 550 T/B 441,400 262 RDTX Roda Vivatex Tbk 5,900 5,900 5,525 5,525 -375 3,100 17,852,500 3 291.067 5,850 J 3,000 5,500 B 500 263 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. 440 442 440 442 2 418,400 184,452,400 130 271.166 442 T/J 14,800 438 B 800 265 RMBA Bentoel Internasional Investama Tbk. 344 380 340 368 24 34,700 12,517,800 16 2,879.499 360 J 3,300 346 B 9,200 266 ROTI Nippon Indosari Corpindo Tbk. 1,245 1,300 1,245 1,260 15 76,305,900 96,510,135,500 341 494.118 1,265 J 5,000 1,260 T/B 184,200 267 SAMF Saraswanti Anugerah Makmur Tbk. 380 384 378 384 4 5,400 2,065,400 9 320.000 384 T/J 5,600 382 B 2,000 268 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 30,300 0 B 0 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,175 9,825 9,500 9,800 -375 69,800 683,152,500 35 6,322.581 9,800 T/J 1,400 9,650 B 500 270 SCMA Surya Citra Media Tbk. 1,480 1,610 1,460 1,500 20 22,070,900 33,721,091,500 2,460 678.570 1,500 T/J 114,400 1,495 B 1,300 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 755 800 795 795 40 2,700 2,153,000 3 889.212 800 J 14,500 795 T/B 800 272 SFAN Surya Fajar Capital Tbk. 1,020 1,020 1,010 1,020 0 429,200 436,246,500 106 542.553 1,020 T/J 10,200 1,015 B 4,400 273 SGRO Sampoerna Agro Tbk. 1,330 1,480 1,240 1,240 -90 13,808,100 17,291,535,000 631 52.991 1,460 J 24,400 1,240 T/B 4,114,000 274 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,900 J 10,000 0 B 0 275 SHIP Sillo Maritime Perdana Tbk. 570 575 570 575 5 323,200 184,464,000 71 410.714 575 T/J 45,300 565 B 7,100 276 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 810 790 810 10 12,821,500 10,316,522,000 3,422 280.248 810 T/J 475,600 805 B 473,300 277 SILO Siloam International Hospitals Tbk. 4,910 5,025 4,910 5,000 90 1,734,400 8,672,043,500 115 56.787 5,000 T/J 492,900 4,990 B 1,500 278 SIMP Salim Ivomas Pratama Tbk. 324 330 322 326 2 7,855,800 2,556,432,600 920 29.636 328 J 522,700 326 T/B 2,019,100 279 SIPD Sreeya Sewu Indonesia Tbk. 1,200 1,200 1,200 1,200 0 500 600,000 1 1.333 1,195 J 10,000 1,140 B 5,000 280 SKLT Sekar Laut Tbk. 1,370 1,470 1,370 1,370 0 1,300 1,845,000 5 114.698 1,705 J 100 1,375 B 1,200 281 SLIS Gaya Abadi Sempurna Tbk. 4,790 4,870 4,760 4,810 20 79,400 381,716,000 34 4,182.609 4,800 J 500 4,790 B 900 282 SMAR Smart Tbk. 3,000 3,000 2,970 2,970 -30 1,100 3,277,000 5 981.299 2,970 T/J 300 2,920 B 100 283 SMBR Semen Baturaja (Persero) Tbk. 494 510 496 498 4 5,175,700 2,591,979,600 774 88.929 500 J 407,300 498 T/B 176,200 284 SMCB Solusi Bangun Indonesia Tbk. 1,070 1,070 1,050 1,070 0 21,000 22,261,500 25 1,292.271 1,070 T/J 15,000 1,060 B 100 285 SMRA Summarecon Agung Tbk. 660 675 635 645 -15 58,481,900 38,039,402,500 3,502 1,059.809 650 J 1,394,800 645 T/B 888,000 286 SMSM Selamat Sempurna Tbk. 1,360 1,370 1,305 1,305 -55 882,100 1,188,757,000 332 3,485.670 1,310 J 3,400 1,305 T/B 76,700 287 SONA Sona Topas Tourism Industry Tbk. 6,250 0 0 6,250 0 0 0 0 606.061 6,225 J 500 0 B 0 288 SPTO Surya Pertiwi Tbk. 402 406 400 400 -2 448,600 179,485,000 86 34.483 406 J 500 400 T/B 168,000 289 SQMI Wilton Makmur Indonesia Tbk. 196 212 195 200 4 36,603,100 7,433,637,100 1,671 113.651 202 J 547,800 200 T/B 107,300 290 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 130 130 130 -2 800 104,000 3 138.739 130 T/J 700 128 B 200 291 SRIL Sri Rejeki Isman Tbk. 202 240 204 226 24 463,232,300 105,700,606,800 18,673 94.167 228 J 8,479,500 226 T/B 260,700 292 SRTG Saratoga Investama Sedaya Tbk. 3,280 3,340 3,290 3,340 60 710,100 2,346,554,000 244 60.727 3,340 T/J 119,000 3,290 B 30,900 293 SSIA Surya Semesta Internusa Tbk. 486 500 486 490 4 31,407,600 15,406,681,800 2,493 201.026 492 J 208,000 490 T/B 145,000 294 SSMS Sawit Sumbermas Sarana Tbk. 800 815 800 815 15 150,300 121,752,500 45 121.642 815 T/J 16,500 810 B 12,100 295 STTP Siantar Top Tbk. 6,900 0 0 6,900 0 0 0 0 4,077.291 7,950 J 100 6,900 B 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. 3,850 0 0 3,850 0 0 0 0 118.244 4,100 J 100 0 B 0 298 SURE Super Energy Tbk. 2,950 2,950 2,950 2,950 0 311,700 919,515,000 121 1,903.226 2,960 J 800 2,940 B 200 299 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 4,600 230,000 4 456.830 50 T/J 2,858,000 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 73,829,900 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,475 1,495 1,445 1,460 -15 31,740,200 46,259,690,500 5,116 360.494 1,465 J 5,000 1,460 T/B 500 302 TBLA Tunas Baru Lampung Tbk. 745 755 735 740 -5 1,791,800 1,332,792,000 314 168.507 745 J 88,500 740 T/B 184,700 303 TCID Mandom Indonesia Tbk. 6,550 6,550 6,550 6,550 0 2,500 16,375,000 6 642.459 6,600 J 1,000 6,550 T/B 100 304 TCPI Transcoal Pacific Tbk. 6,075 6,200 6,100 6,200 125 9,086,900 55,846,365,000 6,888 4,492.754 6,200 T/J 10,100 6,175 B 18,500 305 TEBE Dana Brata Luhur Tbk. 1,305 1,215 1,215 1,215 -90 121,000 147,015,000 19 110.959 1,215 T/J 1,463,900 0 B 0 306 TFCO Tifico Fiber Indonesia Tbk. 500 0 0 500 0 0 0 0 113.307 498 J 1,700 0 B 0 307 TGKA Tigaraksa Satria Tbk. 8,500 0 0 8,500 0 0 0 0 6,984.962 8,500 J 700 8,000 B 100 308 TINS Timah Tbk. 860 875 855 855 -5 25,629,300 22,129,296,500 3,209 436.900 860 J 1,129,800 855 T/B 44,200 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,075 6,450 6,100 6,425 350 8,681,300 55,082,820,000 4,164 397.247 6,425 T/J 437,600 6,400 B 26,400 310 TOBA TBS Energi Utama Tbk. 380 384 380 380 0 73,700 28,008,400 6 80.189 380 T/J 369,300 378 B 100,000 311 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 3,100 155,000 2 80.475 50 T/J 188,461,600 0 B 0 312 TOTL Total Bangun Persada Tbk. 282 284 282 282 0 702,100 198,670,600 157 101.356 284 J 26,000 282 T/B 135,700 313 TOTO Surya Toto Indonesia Tbk. 206 210 206 210 4 12,400 2,580,800 14 681.221 210 T/J 16,300 206 B 5,000 314 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. 276 344 258 344 68 35,285,200 10,610,985,800 12,547 172.000 0 J 0 344 T/B 2,096,900 316 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 317 TRST Trias Sentosa Tbk. 390 390 390 390 0 15,000 5,850,000 2 232.641 394 J 100 390 T/B 10,000 318 TSPC Tempo Scan Pacific Tbk. 1,255 1,275 1,260 1,260 5 220,200 278,822,000 180 224.775 1,265 J 41,800 1,260 T/B 11,200 319 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,325 1,500 1,280 1,300 -25 133,500 177,466,000 114 33.766 1,325 J 3,100 1,300 T/B 9,100 320 TURI Tunas Ridean Tbk. 1,285 1,275 1,265 1,265 -20 1,000 1,272,000 5 2,811.111 1,280 J 151,300 1,265 T/B 100 321 UCID Uni-Charm Indonesia Tbk. 1,620 1,660 1,610 1,630 10 720,000 1,178,542,000 672 108.667 1,640 J 4,000 1,615 B 100 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,655 1,680 1,650 1,650 -5 799,200 1,326,149,500 783 3,199.162 1,650 T/J 405,600 1,645 B 21,800 323 UNIC Unggul Indah Cahaya Tbk. 3,880 3,830 3,820 3,820 -60 1,500 5,733,000 5 141.478 4,000 J 4,500 3,820 T/B 900 324 URBN Urban Jakarta Propertindo Tbk. 1,325 1,395 1,325 1,395 70 2,600 3,459,000 3 116.250 1,325 J 15,000 0 B 0 325 WEGE Wijaya Karya Bangunan Gedung Tbk. 172 182 173 179 7 29,095,800 5,204,563,500 1,675 61.724 179 T/J 112,700 178 B 502,600 326 WIKA Wijaya Karya (Persero) Tbk. 1,160 1,210 1,170 1,205 45 9,526,400 11,330,290,500 2,244 309.726 1,210 J 445,000 1,205 T/B 271,600 327 WOOD Integra Indocabinet Tbk. 500 520 494 498 -2 28,326,300 14,218,740,900 2,577 191.538 500 J 397,400 498 T/B 1,500 328 WSBP Waskita Beton Precast Tbk. 149 163 149 160 11 162,453,700 25,598,187,900 5,905 32.653 161 J 1,769,700 160 T/B 264,700 329 WSKT Waskita Karya (Persero) Tbk. 720 760 725 755 35 108,260,500 81,207,396,500 5,391 203.779 755 T/J 16,167,400 750 B 5,846,900 330 WTON Wijaya Karya Beton Tbk. 238 252 238 248 10 21,300,900 5,270,671,200 1,292 42.034 248 T/J 33,200 246 B 161,500 331 ZINC Kapuas Prima Coal Tbk. 115 119 115 116 1 400,351,500 46,906,957,500 3,252 413.532 117 J 2,694,300 116 T/B 3,096,600 Total 6,952,381,200 3,271,891,177,800 381,541 4,276,972,900 282,684,700 Jakarta, 03 November 2020 Trading Division