List of Securities Quotation: IDX SMC Composite Date: Wednesday, 04 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. 10,750 10,900 10,525 10,550 -200 1,084,700 11,589,510,000 1,395 857.055 10,550 T/J 2,400 10,525 B 90,600 2 ABDA Asuransi Bina Dana Arta Tbk. 6,450 0 0 6,450 0 0 0 0 1,472.539 6,450 J 1,100 0 B 0 3 ABMM ABM Investama Tbk. 790 840 795 795 5 13,000 10,345,000 14 21.200 800 J 4,400 755 B 1,100 4 ACES Ace Hardware Indonesia Tbk. 1,565 1,595 1,550 1,575 10 7,001,700 11,029,474,000 3,082 1,920.732 1,590 J 81,700 1,575 T/B 88,000 5 ADHI Adhi Karya (Persero) Tbk. 585 595 575 580 -5 8,626,800 5,039,768,500 839 455.499 580 T/J 185,600 575 B 839,700 6 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,825 7,625 7,700 -50 142,300 1,097,887,500 132 331.183 7,725 J 9,900 7,700 T/B 4,400 7 ADRO Adaro Energy Tbk. 1,145 1,160 1,105 1,110 -35 66,743,200 74,826,937,500 9,021 100.909 1,115 J 218,800 1,110 T/B 600 8 AGII Aneka Gas Industri Tbk. 760 795 730 730 -30 5,010,200 3,812,485,500 537 66.364 740 J 10,500 730 T/B 83,300 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 368 390 356 368 0 124,973,800 46,839,497,800 8,502 601.229 368 T/J 8,900 366 B 982,600 10 AGRS Bank IBK Indonesia Tbk. 169 162 159 159 -10 222,100 35,531,500 38 144.545 162 J 2,300 159 T/B 57,300 11 AKRA AKR Corporindo Tbk. 2,590 2,610 2,570 2,570 -20 14,001,800 36,314,938,000 1,321 2,048.282 2,570 T/J 1,649,000 2,560 B 130,000 12 AMAG Asuransi Multi Artha Guna Tbk. 199 200 200 200 1 1,500 300,000 1 190.476 200 T/J 15,500 198 B 5,300 13 AMAR Bank Amar Indonesia Tbk. 304 306 294 300 -4 116,300 34,890,200 23 172.414 304 J 11,400 300 T/B 1,400 14 AMFG Asahimas Flat Glass Tbk. 2,560 2,560 2,530 2,550 -10 56,100 143,612,000 7 104.082 2,500 J 100 2,390 B 6,500 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,270 2,290 2,280 2,280 10 201,800 462,112,000 137 120.000 2,280 T/J 200 2,270 B 17,800 16 AMRT Sumber Alfaria Trijaya Tbk. 690 710 690 700 10 377,000 263,568,000 220 1,786.216 700 T/J 154,900 695 B 3,200 17 ANJT Austindo Nusantara Jaya Tbk. 555 690 525 580 25 10,700 6,379,000 40 48.333 580 T/J 200 540 B 3,300 18 ANTM Aneka Tambang Tbk. 1,110 1,145 1,100 1,105 -5 410,216,500 458,516,848,500 16,172 728.555 1,110 J 3,288,800 1,105 T/B 6,240,500 19 APIC Pacific Strategic Financial Tbk. 880 895 870 875 -5 10,136,100 8,964,313,500 1,619 930.693 875 T/J 175,200 870 B 132,300 20 APLN Agung Podomoro Land Tbk. 109 112 106 106 -3 33,221,200 3,597,703,000 1,058 29.041 107 J 404,600 106 T/B 895,100 21 ARII Atlas Resources Tbk. 446 0 0 446 0 0 0 0 29.733 444 J 2,000 416 B 2,000 22 ARNA Arwana Citramulia Tbk. 496 520 496 510 14 2,853,200 1,449,935,100 291 3,466.322 510 T/J 279,100 500 B 154,600 23 ARTO Bank Jago Tbk. 2,920 2,960 2,900 2,950 30 254,300 749,174,000 90 14,867.453 2,950 T/J 4,400 2,930 B 6,400 24 ASMI Asuransi Kresna Mitra Tbk. 1,070 1,070 1,065 1,070 0 9,000 9,622,000 17 1,981.481 1,070 T/J 2,300 1,065 B 200 25 ASRI Alam Sutera Realty Tbk. 156 159 148 149 -7 165,263,300 25,064,976,000 5,067 141.905 150 J 2,339,100 149 T/B 3,601,600 26 ASSA Adi Sarana Armada Tbk. 500 505 490 494 -6 9,892,900 4,913,635,700 928 126.667 494 T/J 600 492 B 141,500 27 ATIC Anabatic Technologies Tbk. 575 715 615 695 120 2,000 1,360,000 10 99.286 670 J 2,200 540 B 2,000 28 AUTO Astra Otoparts Tbk. 870 880 860 865 -5 535,900 464,934,000 181 782.310 870 J 19,100 865 T/B 2,700 29 BABP Bank MNC Internasional Tbk. 50 67 50 55 5 770,790,700 46,206,101,600 13,025 63.127 56 J 2,989,000 55 T/B 10,763,100 30 BACA Bank Capital Indonesia Tbk. 398 398 396 396 -2 36,100 14,360,200 9 291.960 410 J 10,000 396 T/B 19,500 31 BALI Bali Towerindo Sentra Tbk. 995 995 930 930 -65 23,500 22,573,500 18 1,162.500 930 T/J 5,500 0 B 0 32 BBKP Bank Bukopin Tbk. 240 248 238 238 -2 126,468,500 30,606,663,400 5,276 71.368 240 J 2,600,500 238 T/B 1,741,800 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. 1,400 1,425 1,370 1,370 -30 44,810,900 62,332,682,500 5,419 178.696 1,375 J 206,900 1,370 T/B 195,000 35 BBYB Bank Neo Commerce Tbk. 358 356 340 350 -8 28,700 10,013,800 21 356.343 350 T/J 30,400 342 B 2,600 36 BCAP MNC Kapital Indonesia Tbk. 115 116 112 114 -1 726,800 82,797,400 100 323.294 114 T/J 9,900 113 B 130,600 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. 2,450 2,550 2,410 2,410 -40 2,302,400 5,686,526,000 792 1.361 2,420 J 19,900 2,410 T/B 15,400 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 130,000 6,500,000 21 217.306 50 T/J 1,651,623,900 0 B 0 40 BELL Trisula Textile Industries Tbk. 154 156 153 154 0 4,127,900 638,295,500 321 513.333 154 T/J 11,700 153 B 60,100 41 BEST Bekasi Fajar Industrial Estate Tbk. 178 180 166 167 -11 310,461,800 52,753,998,700 10,600 98.235 167 T/J 6,758,800 166 B 28,464,500 42 BFIN BFI Finance Indonesia Tbk. 392 396 380 380 -12 11,427,700 4,426,373,200 1,134 1,947.320 380 T/J 702,900 378 B 620,900 43 BHAT Bhakti Multi Artha Tbk. 590 595 575 575 -15 132,459,000 77,822,132,000 2,836 558.252 580 J 19,200 575 T/B 300,700 44 BHIT MNC Investama Tbk. 54 72 58 72 18 203,073,200 14,241,120,900 2,742 210.557 0 J 0 72 T/B 121,057,100 45 BINA Bank Ina Perdana Tbk. 710 710 700 700 -10 53,800 37,748,000 12 395.489 710 J 14,600 700 T/B 4,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 42,200 2,110,000 14 35.714 50 T/J 96,236,500 0 B 0 47 BIRD Blue Bird Tbk. 815 825 810 815 0 1,726,200 1,412,718,500 248 12.538 815 T/J 72,600 810 B 343,400 48 BISI BISI International Tbk. 910 915 890 905 -5 424,100 383,744,000 93 452.500 905 T/J 77,300 900 B 34,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,115 1,135 1,080 1,090 -25 11,153,200 12,284,483,000 1,993 181.667 1,090 T/J 433,200 1,085 B 100,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 570 555 555 -5 11,705,600 6,562,078,000 2,634 129.070 560 J 435,000 555 T/B 4,490,100 51 BKSL Sentul City Tbk. 50 50 50 50 0 98,000 4,900,000 31 3.455 50 T/J 323,084,400 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 121 124 120 120 -1 96,100 11,646,100 25 275.356 123 J 121,000 120 T/B 15,000 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 50,000 2,500,000 1 0.658 50 T/J 151,339,300 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,750 J 100 2,920 B 100 55 BMAS Bank Maspion Indonesia Tbk. 270 272 272 272 2 100 27,200 1 85.000 282 J 100 270 B 1,000 56 BMTR Global Mediacom Tbk. 226 242 226 230 4 232,199,600 54,432,575,600 7,287 187.205 232 J 727,600 230 T/B 1,617,100 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 11,100 555,000 3 0.172 50 T/J 129,456,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 750 765 745 745 -5 4,541,900 3,416,299,500 604 5.501 750 J 474,700 745 T/B 105,100 59 BNII Bank Maybank Indonesia Tbk. 224 226 220 220 -4 2,100,300 468,111,800 224 2.621 222 J 95,800 220 T/B 337,300 60 BOGA Bintang Oto Global Tbk. 1,370 1,390 1,370 1,370 0 110,661,000 152,561,769,500 4,190 1,330.097 1,370 T/J 100 1,365 B 134,600 61 BOLT Garuda Metalindo Tbk. 560 560 530 535 -25 1,000 539,500 5 97.273 700 J 100 535 T/B 2,300 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 22,500 1,150 B 32,500 63 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. 5,250 0 0 5,250 0 0 0 0 204.324 5,250 J 100 4,890 B 100 65 BRIS Bank BRIsyariah Tbk. 1,180 1,220 1,150 1,170 -10 155,562,700 184,790,409,500 19,733 229.412 1,175 J 210,200 1,170 T/B 184,100 66 BRMS Bumi Resources Minerals Tbk. 58 60 54 56 -2 155,915,800 8,775,073,500 1,580 8.819 57 J 6,978,800 56 T/B 6,752,400 67 BSDE Bumi Serpong Damai Tbk. 905 940 865 870 -35 58,559,900 52,239,087,000 5,989 170.419 875 J 436,400 870 T/B 1,021,000 68 BSIM Bank Sinarmas Tbk. 480 498 470 480 0 1,300 620,000 9 327.379 480 T/J 40,100 476 B 100 69 BSSR Baramulti Suksessarana Tbk. 1,355 1,390 1,330 1,350 -5 17,900 24,181,000 15 69.231 1,350 T/J 1,000 1,345 B 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 0 300 15,000 3 383.083 50 T/J 34,370,100 0 B 0 72 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 73 BTPN Bank BTPN Tbk. 2,250 2,270 2,250 2,250 0 19,200 43,238,000 38 435.572 2,250 T/J 300 2,240 B 1,000 74 BTPS Bank BTPN Syariah Tbk. 3,840 3,860 3,680 3,710 -130 10,699,700 40,174,696,000 3,290 380.513 3,710 T/J 137,600 3,700 B 53,200 75 BUKK Bukaka Teknik Utama Tbk. 720 725 720 725 5 37,300 27,032,500 19 122.881 730 J 1,800 725 T/B 8,300 76 BULL Buana Lintas Lautan Tbk. 324 332 320 326 2 291,979,900 94,866,336,200 6,756 31.880 326 T/J 496,000 324 B 4,679,300 77 BUMI Bumi Resources Tbk. 51 53 50 50 -1 300,380,700 15,246,468,100 2,683 2.902 51 J 15,962,400 50 T/B 5,128,000 78 BWPT Eagle High Plantations Tbk. 95 97 94 94 -1 17,330,300 1,653,333,700 501 20.559 95 J 701,900 94 T/B 1,790,600 79 BYAN Bayan Resources Tbk. 12,200 13,000 12,800 12,950 750 1,500 19,377,500 7 223.276 12,975 J 900 12,200 B 100 80 CAMP Campina Ice Cream Industry Tbk. 260 262 252 254 -6 731,600 187,217,000 235 76.970 258 J 103,000 254 T/B 83,300 81 CARE Metro Healthcare Indonesia Tbk. 344 354 344 354 10 220,269,300 76,275,534,000 2,534 343.689 354 T/J 202,800 352 B 10,000 82 CASA Capital Financial Indonesia Tbk. 386 386 386 386 0 173,000 66,778,000 5 705.190 400 J 27,400 386 T/B 21,900 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,740 1,750 1,735 1,735 -5 10,700 18,665,500 26 358.471 1,735 T/J 3,700 1,730 B 1,000 84 CENT Centratama Telekomunikasi Indonesia Tbk. 129 130 126 126 -3 944,600 119,954,400 145 806.400 127 J 44,700 126 T/B 188,100 85 CITA Cita Mineral Investindo Tbk. 2,380 2,400 2,260 2,390 10 5,400 12,798,000 14 8,672.618 2,400 J 800 2,390 T/B 300 86 CLAY Citra Putra Realty Tbk. 1,855 0 0 1,855 0 0 0 0 1,030.556 1,850 J 1,400 0 B 0 87 CLEO Sariguna Primatirta Tbk. 482 488 470 472 -10 6,949,000 3,335,180,400 1,264 2,052.174 472 T/J 166,500 470 B 175,000 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,085 1,125 1,085 1,085 0 189,800 208,073,000 83 103.822 1,085 T/J 13,000 1,080 B 10,100 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 12,100 605,000 6 45.455 50 T/J 463,581,800 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 318 0 0 318 0 0 0 0 160.472 336 J 17,500 318 B 18,200 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. 820 830 780 785 -35 17,921,900 14,368,968,000 2,410 175.757 785 T/J 229,600 780 B 632,000 94 DAYA Duta Intidaya Tbk. 565 0 0 565 0 0 0 0 315.466 550 J 100 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,635 1,635 1,635 1,635 0 7,200 11,772,000 10 3,281.683 1,640 J 1,700 1,635 T/B 1,200 96 DEWA Darma Henwa Tbk 50 50 50 50 0 200 10,000 1 16.496 50 T/J 264,641,900 0 B 0 97 DILD Intiland Development Tbk. 158 159 153 156 -2 4,910,200 762,127,200 430 27.184 156 T/J 1,240,300 154 B 40,000 98 DIVA Distribusi Voucher Nusantara Tbk. 2,200 2,190 2,110 2,180 -20 4,700 10,179,000 12 73.898 2,180 T/J 500 2,100 B 10,100 99 DLTA Delta Djakarta Tbk. 4,020 4,040 4,020 4,040 20 11,400 46,015,000 18 24,149.680 4,040 T/J 7,000 4,030 B 200 100 DMAS Puradelta Lestari Tbk. 218 222 212 214 -4 26,532,400 5,709,081,400 1,799 101.905 214 T/J 12,266,500 212 B 4,595,700 101 DMMX Digital Mediatama Maxima Tbk. 172 178 170 176 4 4,791,300 840,219,200 482 76.522 176 T/J 50,000 175 B 8,200 102 DMND Diamond Food Indonesia Tbk. 895 900 885 900 5 6,400 5,729,000 22 98.361 900 T/J 45,400 890 B 2,600 103 DNAR Bank Oke Indonesia Tbk. 216 230 202 202 -14 197,600 39,992,200 83 190.501 202 T/J 35,900 0 B 0 104 DNET Indoritel Makmur Internasional Tbk. 3,450 3,450 3,450 3,450 0 100 345,000 1 3,030.596 3,450 T/J 29,300 3,300 B 100 105 DOID Delta Dunia Makmur Tbk. 234 240 232 232 -2 10,051,400 2,369,625,400 856 314.091 234 J 578,400 232 T/B 1,513,600 106 DSNG Dharma Satya Nusantara Tbk. 474 476 462 468 -6 6,468,600 3,049,599,000 544 126.486 468 T/J 302,000 464 B 8,200 107 DSSA Dian Swastatika Sentosa Tbk 15,650 15,650 15,650 15,650 0 200 3,130,000 2 1,043.333 15,650 T/J 10,000 14,625 B 100 108 DUTI Duta Pertiwi Tbk 3,530 3,500 3,400 3,500 -30 2,200 7,574,000 15 352.006 3,500 T/J 300 3,400 B 200 109 DVLA Darya-Varia Laboratoria Tbk. 2,610 2,660 2,600 2,610 0 31,900 83,260,000 60 960.719 2,610 T/J 6,900 2,600 B 10,900 110 DWGL Dwi Guna Laksana Tbk. 212 0 0 212 0 0 0 0 141.333 210 J 300 0 B 0 111 ELSA Elnusa Tbk. 210 214 208 208 -2 15,869,400 3,331,982,800 982 52.000 210 J 5,520,700 208 T/B 1,600,600 112 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. 9,600 10,600 9,500 9,700 100 24,000 236,722,500 30 1,347.222 9,700 T/J 62,900 9,500 B 100 114 EPMT Enseval Putera Megatrading Tbk. 1,870 1,905 1,860 1,870 0 60,300 113,004,500 11 1,308.342 1,880 J 20,000 1,870 T/B 48,100 115 ERAA Erajaya Swasembada Tbk. 1,775 1,800 1,710 1,710 -65 12,366,700 21,641,079,000 3,193 171.000 1,710 T/J 1,425,700 1,705 B 46,100 116 ESSA Surya Esa Perkasa Tbk. 138 142 135 137 -1 4,219,300 577,892,500 344 255.069 137 T/J 39,200 136 B 45,000 117 EXCL XL Axiata Tbk. 2,010 2,040 1,980 1,985 -25 27,511,600 55,153,274,000 4,085 100.740 1,990 J 163,800 1,985 T/B 272,700 118 FAST Fast Food Indonesia Tbk. 910 930 915 915 5 2,900 2,686,000 12 2,877.992 925 J 500 915 T/B 1,000 119 FASW Fajar Surya Wisesa Tbk. 6,500 0 0 6,500 0 0 0 0 1,489.596 7,000 J 500 6,100 B 600 120 FILM MD Pictures Tbk. 200 204 196 198 -2 1,058,400 211,304,900 241 94.286 199 J 15,700 198 T/B 769,500 121 FISH FKS Multi Agro Tbk. 2,680 2,600 2,600 2,600 -80 200 520,000 1 2,080.000 2,700 J 200 2,600 T/B 1,000 122 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 420 J 400 350 B 100 123 FREN Smartfren Telecom Tbk. 68 70 66 67 -1 124,820,000 8,475,515,700 3,490 3.722 68 J 6,691,900 67 T/B 4,242,400 124 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. 338 338 338 338 0 2,300 777,400 2 40.238 0 J 0 340 B 100 126 GIAA Garuda Indonesia (Persero) Tbk. 242 248 238 238 -4 19,000,400 4,584,621,400 1,569 31.993 240 J 17,800 238 T/B 2,006,700 127 GJTL Gajah Tunggal Tbk. 456 500 456 482 26 36,315,600 17,610,469,600 4,227 94.629 484 J 157,100 482 T/B 49,600 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 80 78 78 -2 2,872,200 225,382,600 179 19.500 79 J 145,500 78 T/B 586,500 129 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 300 0 B 0 130 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,240 1,225 1,235 5 230,300 283,168,000 123 96.109 1,235 T/J 15,000 1,230 B 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. 3,110 3,200 3,110 3,150 40 403,500 1,271,327,000 207 85.135 3,200 J 24,300 3,150 T/B 228,700 134 HERO Hero Supermarket Tbk. 805 835 805 810 5 5,200 4,189,500 3 1,690.741 825 J 2,100 805 B 6,100 135 HEXA Hexindo Adiperkasa Tbk. 2,980 3,000 2,970 2,970 -10 96,600 288,308,000 177 909.202 2,970 T/J 7,400 2,960 B 7,700 136 HITS Humpuss Intermoda Transportasi Tbk. 480 0 0 480 0 0 0 0 738.462 464 J 100 452 B 400 137 HOKI Buyung Poetra Sembada Tbk. 855 865 830 835 -20 10,563,300 8,948,204,000 639 269.355 835 T/J 97,800 830 B 633,000 138 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. 202 212 198 198 -4 9,593,300 1,956,566,400 1,116 66.000 199 J 105,900 198 T/B 86,600 140 HRUM Harum Energy Tbk. 2,250 2,300 2,120 2,130 -120 6,920,900 15,093,577,000 2,205 40.962 2,140 J 200 2,130 T/B 2,900 141 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,550 J 100 0 B 0 142 IFII Indonesia Fibreboard Industry Tbk. 115 127 110 123 8 808,800 98,506,800 251 117.143 123 T/J 2,000 120 B 96,800 143 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. 720 740 695 695 -25 24,641,500 17,714,001,000 2,159 97.819 695 T/J 79,800 690 B 816,100 145 IMJS Indomobil Multi Jasa Tbk. 234 240 224 224 -10 3,010,000 689,446,200 275 44.800 226 J 38,400 224 T/B 56,800 146 IMPC Impack Pratama Industri Tbk. 1,320 1,355 1,310 1,355 35 1,698,000 2,266,603,000 173 356.579 1,360 J 49,900 1,355 T/B 6,100 147 INAF Indofarma Tbk. 3,160 3,190 3,100 3,100 -60 961,300 3,013,108,000 682 1,240.000 3,110 J 10,500 3,100 T/B 120,500 148 INCO Vale Indonesia Tbk. 4,230 4,290 4,060 4,090 -140 23,276,600 96,392,402,000 6,347 1,669.388 4,100 J 50,600 4,090 T/B 605,700 149 INDR Indo-Rama Synthetics Tbk. 2,200 2,260 2,200 2,260 60 200 446,000 2 304.381 2,260 T/J 5,900 2,200 B 1,500 150 INDS Indospring Tbk. 1,945 1,925 1,885 1,885 -60 1,500 2,832,500 5 176.719 1,935 J 800 1,890 B 900 151 INDY Indika Energy Tbk. 940 950 910 920 -20 10,519,500 9,774,832,000 1,958 31.186 925 J 114,400 920 T/B 217,000 152 INKP Indah Kiat Pulp & Paper Tbk. 9,275 9,350 8,875 8,900 -375 5,772,800 52,206,597,500 3,811 458.605 8,925 J 2,100 8,900 T/B 1,500 153 INPP Indonesian Paradise Property Tbk. 760 0 0 760 0 0 0 0 723.810 760 J 7,100 710 B 200 154 INPS Indah Prakasa Sentosa Tbk. 1,475 1,475 1,460 1,465 -10 578,800 846,843,000 231 530.797 1,455 J 1,000 1,400 B 44,100 155 INRU Toba Pulp Lestari Tbk. 920 0 0 920 0 0 0 0 9.340 945 J 200 860 B 1,200 156 INTP Indocement Tunggal Prakarsa Tbk. 12,275 12,325 11,850 12,000 -275 1,787,400 21,554,100,000 2,085 480.000 12,025 J 100 12,000 T/B 103,900 157 IPCM Jasa Armada Indonesia Tbk. 226 228 220 220 -6 7,300 1,626,800 17 57.895 226 J 600 222 B 23,400 158 IPTV MNC Vision Networks Tbk. 292 292 288 292 0 11,921,800 3,468,951,200 1,513 121.667 292 T/J 536,800 290 B 316,600 159 ISAT Indosat Tbk. 2,010 2,050 1,990 1,995 -15 4,331,100 8,692,346,500 1,196 142.500 2,000 J 58,600 1,995 T/B 1,300 160 ITMG Indo Tambangraya Megah Tbk. 8,300 8,375 8,225 8,275 -25 1,830,300 15,185,167,500 2,231 59.107 8,275 T/J 81,000 8,250 B 124,400 161 JECC Jembo Cable Company Tbk. 6,500 6,500 6,500 6,500 0 100 650,000 1 492.630 6,500 T/J 1,300 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. 430 0 0 430 0 0 0 0 243.916 442 J 2,000 430 B 3,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,600 17,204,000 5 281.417 340 T/J 1,513,900 336 B 12,800 165 JPFA Japfa Comfeed Indonesia Tbk. 1,065 1,080 1,055 1,065 0 11,915,000 12,719,597,500 2,028 291.143 1,070 J 635,700 1,065 T/B 1,058,000 166 JRPT Jaya Real Property Tbk. 412 420 412 414 2 2,790,100 1,159,642,800 293 398.077 414 T/J 1,587,500 412 B 1,256,600 167 JSMR Jasa Marga (Persero) Tbk. 3,780 3,860 3,690 3,700 -80 14,893,300 56,246,308,000 4,790 218.186 3,710 J 12,800 3,700 T/B 14,800 168 JSPT Jakarta Setiabudi Internasional Tbk. 930 935 930 930 0 3,900 3,632,000 4 200.293 1,030 J 100 870 B 500 169 JTPE Jasuindo Tiga Perkasa Tbk. 890 895 890 895 5 133,900 119,232,500 13 1,988.889 895 T/J 18,300 890 B 179,900 170 KAEF Kimia Farma Tbk. 3,170 3,200 3,100 3,110 -60 3,230,700 10,132,854,000 1,857 3,110.000 3,120 J 43,000 3,110 T/B 800 171 KBAG Karya Bersama Anugerah Tbk. 54 54 51 51 -3 595,006,300 30,563,921,400 9,858 51.000 51 T/J 25,960,200 0 B 0 172 KBLI KMI Wire & Cable Tbk. 310 314 308 310 0 1,026,400 319,276,600 96 37.668 310 T/J 140,100 308 B 450,400 173 KEEN Kencana Energi Lestari Tbk. 298 300 296 300 2 2,167,900 646,505,000 99 75.758 300 T/J 224,500 298 B 600 174 KEJU Mulia Boga Raya Tbk. 1,135 1,160 1,140 1,140 5 156,600 180,422,000 83 152.000 1,155 J 51,600 1,140 T/B 4,400 175 KIJA Kawasan Industri Jababeka Tbk. 199 204 192 193 -6 35,112,600 6,832,057,800 2,271 6.696 193 T/J 1,135,000 192 B 2,070,700 176 KINO Kino Indonesia Tbk. 2,990 3,000 2,960 2,970 -20 18,200 54,190,000 25 78.158 2,970 T/J 3,100 2,960 B 2,900 177 KMTR Kirana Megatara Tbk. 338 334 320 334 -4 3,400 1,103,600 7 72.926 336 J 100 318 B 3,700 178 KOTA DMS Propertindo Tbk. 302 284 282 282 -20 35,400 9,985,400 29 141.000 282 T/J 160,200 0 B 0 179 KPIG MNC Land Tbk. 105 110 103 107 2 5,264,300 559,140,100 265 230.241 107 T/J 422,600 106 B 300,000 180 KRAS Krakatau Steel (Persero) Tbk. 370 374 362 364 -6 15,885,300 5,833,234,200 1,536 45.253 364 T/J 584,900 362 B 2,171,500 181 KREN Kresna Graha Investama Tbk. 88 90 86 87 -1 7,921,600 696,331,900 541 905.119 88 J 257,500 87 T/B 6,700 182 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,325 5,325 5,000 5,000 -325 2,200 11,682,500 8 82.645 5,300 J 100 5,000 T/B 100 183 LINK Link Net Tbk. 2,150 2,170 2,080 2,080 -70 4,042,300 8,556,822,000 1,263 130.000 2,090 J 5,200 2,080 T/B 296,900 184 LPCK Lippo Cikarang Tbk 910 935 885 885 -25 2,918,700 2,610,744,500 635 99.781 890 J 110,000 885 T/B 208,800 185 LPKR Lippo Karawaci Tbk. 138 141 133 133 -5 36,603,800 4,957,083,800 940 42.948 134 J 200 133 T/B 4,124,300 186 LPPF Matahari Department Store Tbk. 950 965 920 925 -25 17,684,100 16,491,804,000 2,941 20.960 930 J 112,300 925 T/B 165,900 187 LSIP PP London Sumatra Indonesia Tbk. 980 995 950 955 -25 25,679,700 24,923,168,000 2,382 246.452 960 J 1,109,700 955 T/B 100,900 188 MAIN Malindo Feedmill Tbk. 565 575 555 555 -10 1,954,500 1,101,542,500 327 315.341 560 J 142,600 555 T/B 528,500 189 MAPA Map Aktif Adiperkasa Tbk. 1,970 2,000 1,970 1,975 5 101,100 199,976,500 72 94.048 1,980 J 100,000 1,970 B 11,600 190 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,250 1,250 1,250 0 6,100 7,625,000 9 74.405 1,250 T/J 5,000 1,205 B 100 191 MAPI Mitra Adiperkasa Tbk. 640 645 620 630 -10 7,021,900 4,411,407,500 648 1,010.993 630 T/J 824,000 625 B 6,800 192 MARK Mark Dynamics Indonesia Tbk. 865 890 860 865 0 3,759,100 3,287,403,500 840 1,730.000 865 T/J 1,400 860 B 152,100 193 MASA Multistrada Arah Sarana Tbk. 670 670 625 625 -45 1,400 891,500 7 444.397 655 J 500 625 T/B 700 194 MAYA Bank Mayapada Internasional Tbk. 7,250 7,500 7,250 7,500 250 1,800 13,405,000 5 3,410.067 8,575 J 200 7,250 B 100 195 MBAP Mitrabara Adiperdana Tbk. 2,230 2,260 2,220 2,230 0 125,600 280,065,000 131 171.538 2,230 T/J 9,200 2,220 B 194,000 196 MCAS M Cash Integrasi Tbk. 2,030 2,070 1,995 1,995 -35 1,347,900 2,726,903,000 139 144.043 1,995 T/J 304,700 1,990 B 90,500 197 MCOR Bank China Construction Bank Indonesia Tbk. 118 120 117 119 1 3,597,400 425,501,800 187 106.734 119 T/J 109,600 118 B 21,500 198 MDIA Intermedia Capital Tbk. 50 50 50 50 0 300 15,000 3 36.232 50 T/J 1,702,000 0 B 0 199 MDKA Merdeka Copper Gold Tbk. 1,875 1,890 1,850 1,860 -15 55,645,400 104,168,736,000 5,545 485.017 1,860 T/J 176,900 1,855 B 47,800 200 MEDC Medco Energi Internasional Tbk. 376 382 368 368 -8 51,241,400 19,221,089,400 3,402 764.199 370 J 886,700 368 T/B 1,768,100 201 MEGA Bank Mega Tbk. 7,100 7,100 7,100 7,100 0 500 3,550,000 4 5,175.380 7,100 T/J 800 6,650 B 20,200 202 MERK Merck Tbk. 3,070 3,150 3,040 3,060 -10 24,800 76,595,000 52 8,068.131 3,060 T/J 200 3,050 B 1,300 203 META Nusantara Infrastructure Tbk. 109 111 109 110 1 411,900 45,211,800 48 33.326 110 T/J 19,900 109 B 145,000 204 MFIN Mandala Multifinance Tbk. 1,120 1,145 1,120 1,120 0 20,500 22,965,000 4 1,148.718 1,120 T/J 27,600 1,055 B 200 205 MGRO Mahkota Group Tbk. 785 800 765 770 -15 1,575,800 1,242,268,500 266 342.222 770 T/J 24,000 765 B 76,500 206 MIDI Midi Utama Indonesia Tbk. 1,500 0 0 1,500 0 0 0 0 545.455 1,650 J 400 1,500 B 300,500 207 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,530 2,400 2,430 -70 26,311,000 64,669,901,000 2,685 143.069 2,440 J 600 2,430 T/B 3,600 208 MKPI Metropolitan Kentjana Tbk. 23,900 23,900 23,900 23,900 0 100 2,390,000 1 1,138.095 23,950 J 200 23,500 B 100 209 MLBI Multi Bintang Indonesia Tbk. 9,325 9,400 9,150 9,300 -25 17,900 165,015,000 21 59,235.669 9,300 T/J 5,200 9,150 B 5,700 210 MLPT Multipolar Technology Tbk. 580 590 585 585 5 7,100 4,157,500 13 121.875 590 J 5,000 585 T/B 16,900 211 MMLP Mega Manunggal Property Tbk. 270 270 260 262 -8 3,490,600 924,401,600 331 44.786 264 J 20,000 262 T/B 136,800 212 MNCN Media Nusantara Citra Tbk. 815 845 810 815 0 80,810,900 66,391,772,500 4,228 90.556 820 J 2,061,100 815 T/B 463,600 213 MOLI Madusari Murni Indah Tbk. 845 850 850 850 5 1,000 850,000 1 146.552 850 T/J 999,000 800 B 100 214 MPMX Mitra Pinasthika Mustika Tbk. 390 396 364 368 -22 40,052,500 15,137,942,000 4,131 24.533 368 T/J 399,100 366 B 325,800 215 MPRO Maha Properti Indonesia Tbk. 1,190 1,335 1,190 1,300 110 7,000 8,868,500 11 1,181.818 1,300 T/J 6,600 0 B 0 216 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 0 0 4,780 0 0 0 0 433.567 4,690 J 600 0 B 0 217 MSIN MNC Studios International Tbk. 302 302 294 298 -4 286,700 85,612,000 60 59.600 298 T/J 1,332,100 296 B 22,000 218 MSKY MNC Sky Vision Tbk. 700 710 700 710 10 30,500 21,595,000 22 46.711 710 T/J 10,000 705 B 5,000 219 MTDL Metrodata Electronics Tbk. 1,600 1,615 1,580 1,580 -20 2,512,100 3,994,004,000 499 2,844.387 1,585 J 9,600 1,580 T/B 191,000 220 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 800 40,000 2 1.266 50 T/J 647,517,000 0 B 0 221 MTLA Metropolitan Land Tbk. 446 446 446 446 0 5,100 2,274,600 4 187.512 448 J 100 416 B 100 222 MYOH Samindo Resources Tbk. 1,140 1,145 1,110 1,140 0 20,800 23,695,000 3 135.783 1,140 T/J 320,900 1,120 B 10,000 223 MYOR Mayora Indah Tbk. 2,350 2,370 2,300 2,330 -20 3,220,700 7,491,561,000 880 11,655.828 2,330 T/J 20,500 2,320 B 100 224 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 225 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 226 NATO Surya Permata Andalan Tbk. 515 525 505 515 0 206,698,600 106,494,064,500 4,316 500.000 520 J 442,100 515 T/B 18,200 227 NFCX NFC Indonesia Tbk. 1,675 2,000 1,850 1,850 175 1,600 2,982,000 5 100.000 1,840 J 2,700 1,650 B 100 228 NIKL Pelat Timah Nusantara Tbk. 770 800 750 755 -15 929,800 711,992,000 415 232.308 760 J 6,400 755 T/B 64,500 229 NIRO City Retail Developments Tbk. 147 147 147 147 0 100 14,700 1 140.000 149 J 10,000 147 T/B 9,900 230 NISP Bank OCBC NISP Tbk. 720 730 715 715 -5 366,800 262,489,000 73 866.415 715 T/J 74,300 710 B 38,200 231 NOBU Bank Nationalnobu Tbk. 820 820 815 815 -5 700 573,500 5 217.333 820 J 15,700 815 T/B 1,200 232 PALM Provident Agro Tbk. 350 342 326 326 -24 566,900 185,036,400 211 89.103 326 T/J 3,903,100 0 B 0 233 PBID Panca Budi Idaman Tbk. 1,090 1,135 1,085 1,090 0 519,500 567,689,000 97 128.235 1,090 T/J 52,400 1,085 B 500 234 PBRX Pan Brothers Tbk. 224 248 226 228 4 407,800 97,275,000 189 403.540 230 J 5,700 228 T/B 7,800 235 PBSA Paramita Bangun Sarana Tbk. 665 620 620 620 -45 100 62,000 1 51.667 620 T/J 500 0 B 0 236 PGAS Perusahaan Gas Negara Tbk. 1,075 1,090 1,050 1,050 -25 71,755,300 76,544,075,000 5,447 350.000 1,050 T/J 1,110,500 1,045 B 1,299,400 237 PGUN Pradiksi Gunatama Tbk. 236 236 226 226 -10 20,300 4,589,800 5 196.522 226 T/J 5,700 224 B 1,900 238 PLIN Plaza Indonesia Realty Tbk. 2,490 2,590 2,490 2,590 100 2,500 6,235,000 4 1,074.733 2,590 T/J 2,200 2,490 B 28,300 239 PMJS Putra Mandiri Jembar Tbk. 129 129 129 129 0 100 12,900 1 103.200 129 T/J 52,200 120 B 2,700 240 PNBN Bank Pan Indonesia Tbk 800 810 785 785 -15 4,630,300 3,675,266,500 687 1,307.026 790 J 156,200 785 T/B 1,098,300 241 PNBS Bank Panin Dubai Syariah Tbk. 67 88 71 83 16 873,805,900 71,084,184,800 24,458 83.000 83 T/J 5,047,200 82 B 6,456,400 242 PNIN Paninvest Tbk. 710 720 695 700 -10 92,400 64,506,000 49 744.364 700 T/J 322,000 695 B 6,300 243 PNLF Panin Financial Tbk. 195 198 192 192 -3 32,577,800 6,337,477,200 1,074 207.523 193 J 1,034,400 192 T/B 1,487,800 244 POLI Pollux Investasi Internasional Tbk. 1,005 1,055 975 1,000 -5 6,100 6,101,000 27 61.162 1,005 J 76,600 990 B 100 245 POLL Pollux Properti Indonesia Tbk. 5,250 6,175 4,890 4,980 -270 130,400 688,609,500 568 809.756 5,075 J 400 4,980 T/B 1,100 246 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. 610 615 595 595 -15 4,906,100 2,944,154,000 570 39.667 600 J 334,000 595 T/B 664,100 248 PPRE PP Presisi Tbk. 185 192 178 178 -7 46,185,800 8,494,618,000 3,554 41.395 179 J 56,100 178 T/B 1,273,900 249 PPRO PP Properti Tbk. 50 50 50 50 0 10,885,200 544,260,000 192 108.108 50 T/J 69,206,400 0 B 0 250 PRDA Prodia Widyahusada Tbk. 2,900 2,910 2,850 2,900 0 102,700 297,826,000 57 44.615 2,910 J 500 2,900 T/B 195,100 251 PRIM Royal Prima Tbk. 232 246 232 246 14 300 72,400 3 49.200 244 J 2,600 224 B 1,700 252 PSAB J Resources Asia Pasifik Tbk. 204 212 204 206 2 21,274,400 4,425,048,600 1,197 668.332 206 T/J 339,800 204 B 1,776,600 253 PSGO Palma Serasih Tbk. 100 102 99 100 0 151,500 15,143,700 41 95.238 100 T/J 1,100 99 B 24,400 254 PTBA Bukit Asam Tbk. 1,950 1,965 1,935 1,935 -15 16,673,900 32,467,948,000 6,240 1,682.609 1,935 T/J 4,300 1,930 B 1,228,900 255 PTPP PP (Persero) Tbk. 910 925 890 895 -15 15,645,100 14,182,756,000 2,279 168.233 895 T/J 30,000 890 B 1,034,400 256 PTPW Pratama Widya Tbk. 1,150 1,150 1,105 1,150 0 24,000 27,045,500 19 176.923 1,150 T/J 17,100 1,105 B 24,200 257 PTRO Petrosea Tbk. 1,700 1,710 1,665 1,670 -30 905,300 1,520,214,000 601 1,336.000 1,670 T/J 19,500 1,665 B 83,500 258 PTSN Sat Nusapersada Tbk 262 274 244 246 -16 45,238,000 11,595,371,400 3,866 127.242 246 T/J 196,900 244 B 122,200 259 PWON Pakuwon Jati Tbk. 422 430 412 412 -10 108,619,800 45,747,291,400 7,864 1,588.342 414 J 44,000 412 T/B 1,045,400 260 PZZA Sarimelati Kencana Tbk. 610 620 600 615 5 728,700 445,079,500 472 55.909 615 T/J 108,500 605 B 145,400 261 RALS Ramayana Lestari Sentosa Tbk. 550 555 545 550 0 7,054,800 3,872,679,000 847 343.750 555 J 718,300 550 T/B 1,783,900 262 RDTX Roda Vivatex Tbk 5,525 5,600 5,600 5,600 75 300 1,680,000 1 295.018 5,900 J 700 5,175 B 600 263 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 264 RISE Jaya Sukses Makmur Sentosa Tbk. 442 444 442 442 0 352,500 156,032,600 85 271.166 442 T/J 500 440 B 200 265 RMBA Bentoel Internasional Investama Tbk. 368 384 360 368 0 101,700 38,474,600 21 2,879.499 366 J 10,000 360 B 4,900 266 ROTI Nippon Indosari Corpindo Tbk. 1,260 1,300 1,265 1,300 40 3,071,400 3,972,885,000 286 509.804 1,310 J 3,700 1,300 T/B 1,300 267 SAMF Saraswanti Anugerah Makmur Tbk. 384 384 384 384 0 600 230,400 3 320.000 384 T/J 3,300 380 B 3,400 268 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 100 215,000 1 860.000 2,270 J 29,100 2,150 T/B 400 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 10,350 9,750 10,350 550 3,800 37,830,000 14 6,677.419 10,375 J 200 9,550 B 100 270 SCMA Surya Citra Media Tbk. 1,500 1,525 1,460 1,480 -20 10,195,300 15,114,834,000 1,017 669.523 1,485 J 12,500 1,480 T/B 763,500 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 0 0 795 0 0 0 0 889.212 815 J 25,000 745 B 300 272 SFAN Surya Fajar Capital Tbk. 1,020 1,020 1,015 1,020 0 600,800 611,392,500 109 542.553 1,020 T/J 9,600 1,015 B 11,700 273 SGRO Sampoerna Agro Tbk. 1,240 1,390 1,280 1,285 45 5,841,100 7,737,744,000 928 54.915 1,380 J 10,900 1,285 T/B 1,729,100 274 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,850 J 500 0 B 0 275 SHIP Sillo Maritime Perdana Tbk. 575 585 555 560 -15 450,200 257,932,000 154 400.000 560 T/J 57,600 555 B 100 276 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 810 825 810 815 5 18,617,400 15,221,918,500 4,207 281.978 815 T/J 647,400 810 B 512,200 277 SILO Siloam International Hospitals Tbk. 5,000 5,050 4,950 4,990 -10 335,200 1,676,048,000 59 56.673 5,000 J 500 4,960 B 800 278 SIMP Salim Ivomas Pratama Tbk. 326 330 322 324 -2 5,090,800 1,655,502,200 879 29.455 326 J 288,400 324 T/B 129,800 279 SIPD Sreeya Sewu Indonesia Tbk. 1,200 1,250 1,230 1,230 30 22,800 28,458,500 8 1.367 1,200 J 800 1,130 B 61,000 280 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,705 J 100 1,380 B 1,300 281 SLIS Gaya Abadi Sempurna Tbk. 4,810 4,920 4,780 4,810 0 78,500 380,499,000 58 4,182.609 4,870 J 100 4,790 B 1,800 282 SMAR Smart Tbk. 2,970 2,970 2,920 2,920 -50 6,500 19,296,000 6 964.779 2,960 J 100 2,910 B 100 283 SMBR Semen Baturaja (Persero) Tbk. 498 510 492 494 -4 8,805,500 4,404,144,400 1,314 88.214 496 J 39,900 492 B 651,100 284 SMCB Solusi Bangun Indonesia Tbk. 1,070 1,075 1,050 1,065 -5 34,100 35,902,000 25 1,286.232 1,065 T/J 11,100 1,055 B 800 285 SMRA Summarecon Agung Tbk. 645 660 620 625 -20 25,185,500 15,958,818,000 2,851 1,026.947 625 T/J 612,100 620 B 4,184,100 286 SMSM Selamat Sempurna Tbk. 1,305 1,330 1,305 1,325 20 2,469,800 3,270,273,500 442 3,539.090 1,330 J 23,700 1,325 T/B 235,200 287 SONA Sona Topas Tourism Industry Tbk. 6,250 0 0 6,250 0 0 0 0 606.061 6,225 J 400 0 B 0 288 SPTO Surya Pertiwi Tbk. 400 404 400 400 0 229,700 91,896,200 86 34.483 404 J 5,800 398 B 17,400 289 SQMI Wilton Makmur Indonesia Tbk. 200 214 200 212 12 28,883,200 6,020,929,400 1,160 120.470 214 J 1,829,500 212 T/B 62,600 290 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 137 125 134 4 2,900 367,600 8 143.008 134 T/J 20,000 133 B 100 291 SRIL Sri Rejeki Isman Tbk. 226 234 214 214 -12 131,975,800 29,330,331,000 6,665 89.167 216 J 55,600 214 T/B 2,064,200 292 SRTG Saratoga Investama Sedaya Tbk. 3,340 3,350 3,320 3,340 0 426,600 1,422,858,000 145 60.727 3,340 T/J 20,100 3,330 B 100 293 SSIA Surya Semesta Internusa Tbk. 490 496 478 478 -12 34,863,300 17,002,013,400 2,109 196.103 478 T/J 826,900 476 B 113,800 294 SSMS Sawit Sumbermas Sarana Tbk. 815 815 800 810 -5 132,900 107,115,000 119 120.896 810 T/J 15,300 800 B 239,200 295 STTP Siantar Top Tbk. 6,900 6,900 6,900 6,900 0 200 1,380,000 2 4,077.291 7,200 J 1,000 6,900 T/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 200 0 B 0 298 SURE Super Energy Tbk. 2,950 2,950 2,880 2,950 0 159,700 468,983,000 62 1,903.226 2,950 T/J 11,200 2,850 B 8,800 299 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 28,300 1,415,000 8 456.830 50 T/J 1,962,200 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 73,802,900 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,460 1,460 1,410 1,425 -35 22,908,000 32,873,153,000 4,282 351.852 1,430 J 339,600 1,425 T/B 809,400 302 TBLA Tunas Baru Lampung Tbk. 740 755 740 745 5 1,489,100 1,108,576,500 283 169.646 745 T/J 183,500 740 B 547,200 303 TCID Mandom Indonesia Tbk. 6,550 6,575 6,525 6,575 25 700 4,572,500 4 644.911 6,575 T/J 400 6,450 B 600 304 TCPI Transcoal Pacific Tbk. 6,200 6,275 6,200 6,225 25 9,224,100 57,542,877,500 7,330 4,510.870 6,250 J 24,900 6,225 T/B 1,800 305 TEBE Dana Brata Luhur Tbk. 1,215 1,130 1,130 1,130 -85 151,200 170,856,000 21 103.196 1,130 T/J 338,800 0 B 0 306 TFCO Tifico Fiber Indonesia Tbk. 500 520 500 520 20 200 102,000 2 117.839 488 J 2,000 0 B 0 307 TGKA Tigaraksa Satria Tbk. 8,500 10,200 10,200 10,200 1,700 100 1,020,000 1 8,381.954 0 J 0 7,925 B 1,300 308 TINS Timah Tbk. 855 875 835 835 -20 34,642,800 29,701,109,000 3,468 426.680 845 J 968,500 835 T/B 3,959,700 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,425 6,525 6,150 6,175 -250 6,409,300 40,333,560,000 4,224 381.790 6,200 J 26,000 6,175 T/B 197,800 310 TOBA TBS Energi Utama Tbk. 380 380 356 378 -2 111,700 41,346,400 23 79.767 378 T/J 164,200 374 B 900 311 TOPS Totalindo Eka Persada Tbk. 50 0 0 50 0 0 0 0 80.475 50 J 21,411,500 0 B 0 312 TOTL Total Bangun Persada Tbk. 282 288 282 282 0 750,300 212,419,600 162 101.356 284 J 96,600 282 T/B 281,900 313 TOTO Surya Toto Indonesia Tbk. 210 210 210 210 0 5,100 1,071,000 4 681.221 210 T/J 179,400 208 B 600 314 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. 344 398 328 370 26 110,347,300 40,541,967,600 29,321 185.000 370 T/J 338,700 368 B 143,500 316 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 317 TRST Trias Sentosa Tbk. 390 0 0 390 0 0 0 0 232.641 394 J 100 390 B 15,000 318 TSPC Tempo Scan Pacific Tbk. 1,260 1,270 1,255 1,255 -5 261,200 328,927,000 170 223.883 1,260 J 20,600 1,255 T/B 7,400 319 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,300 1,360 1,300 1,350 50 68,700 92,882,500 50 35.065 1,350 T/J 4,400 1,330 B 1,200 320 TURI Tunas Ridean Tbk. 1,265 1,260 1,255 1,260 -5 142,300 179,297,000 9 2,800.000 1,280 J 1,200 1,260 T/B 10,200 321 UCID Uni-Charm Indonesia Tbk. 1,630 1,650 1,620 1,635 5 240,700 393,424,500 173 109.000 1,640 J 7,000 1,625 B 15,000 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,650 1,665 1,635 1,640 -10 2,417,800 3,979,420,500 1,237 3,179.774 1,640 T/J 332,200 1,635 B 48,900 323 UNIC Unggul Indah Cahaya Tbk. 3,820 0 0 3,820 0 0 0 0 141.478 3,820 J 1,100 3,710 B 600 324 URBN Urban Jakarta Propertindo Tbk. 1,395 0 0 1,395 0 0 0 0 116.250 1,385 J 10,000 0 B 0 325 WEGE Wijaya Karya Bangunan Gedung Tbk. 179 182 175 175 -4 10,141,500 1,800,547,200 946 60.345 175 T/J 88,300 174 B 238,000 326 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,225 1,150 1,165 -40 12,111,900 14,440,795,500 2,612 299.445 1,170 J 15,400 1,165 T/B 435,600 327 WOOD Integra Indocabinet Tbk. 498 565 490 505 7 112,096,700 58,511,837,200 10,526 194.231 505 T/J 395,200 500 B 1,411,100 328 WSBP Waskita Beton Precast Tbk. 160 163 154 154 -6 68,832,000 10,924,555,900 3,362 31.429 154 T/J 121,500 153 B 1,160,500 329 WSKT Waskita Karya (Persero) Tbk. 755 785 735 735 -20 116,209,400 88,530,328,500 8,368 198.381 740 J 640,000 735 T/B 1,821,900 330 WTON Wijaya Karya Beton Tbk. 248 256 242 244 -4 6,584,100 1,625,040,600 789 41.356 244 T/J 611,200 242 B 916,600 331 ZINC Kapuas Prima Coal Tbk. 116 120 115 116 0 515,169,300 60,420,891,700 3,376 413.532 116 T/J 1,098,600 115 B 8,617,300 Total 8,341,861,000 3,540,888,911,800 433,434 4,077,258,900 292,572,400 Jakarta, 04 November 2020 Trading Division