List of Securities Quotation: IDX SMC Composite Date: Friday, 06 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. 10,775 11,025 10,725 10,900 125 4,071,800 44,266,647,500 2,017 885.488 10,900 T/J 225,600 10,875 B 12,200 2 ABDA Asuransi Bina Dana Arta Tbk. 6,450 0 0 6,450 0 0 0 0 1,472.539 6,450 J 700 0 B 0 3 ABMM ABM Investama Tbk. 805 830 795 805 0 16,500 13,182,500 16 21.467 805 T/J 11,100 800 B 1,200 4 ACES Ace Hardware Indonesia Tbk. 1,610 1,630 1,610 1,625 15 8,896,500 14,383,821,000 3,974 1,981.707 1,625 T/J 133,600 1,615 B 4,600 5 ADHI Adhi Karya (Persero) Tbk. 590 600 585 600 10 14,587,200 8,654,502,500 1,517 471.205 600 T/J 1,896,300 595 B 179,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,725 7,850 7,725 7,800 75 84,600 660,587,500 141 335.484 7,800 T/J 200 7,775 B 1,600 7 ADRO Adaro Energy Tbk. 1,140 1,155 1,130 1,140 0 57,817,100 66,028,488,500 7,122 103.636 1,145 J 858,400 1,140 T/B 574,600 8 AGII Aneka Gas Industri Tbk. 750 770 750 750 0 367,100 276,169,500 95 68.182 755 J 7,900 750 T/B 1,076,200 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 376 384 372 372 -4 47,582,100 17,916,830,200 4,242 607.764 372 T/J 266,300 370 B 4,816,500 10 AGRS Bank IBK Indonesia Tbk. 163 172 153 164 1 14,500 2,401,500 20 149.091 164 T/J 200 162 B 3,200 11 AKRA AKR Corporindo Tbk. 2,600 2,720 2,610 2,720 120 19,748,000 52,555,842,000 4,484 2,167.832 2,720 T/J 150,900 2,710 B 20,500 12 AMAG Asuransi Multi Artha Guna Tbk. 198 202 198 202 4 76,100 15,171,700 29 192.381 202 T/J 12,000 200 B 8,900 13 AMAR Bank Amar Indonesia Tbk. 300 300 298 300 0 29,500 8,848,200 16 172.414 302 J 20,800 300 T/B 10,000 14 AMFG Asahimas Flat Glass Tbk. 2,550 2,550 2,540 2,540 -10 2,600 6,605,000 3 103.673 2,540 T/J 57,000 2,420 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,300 2,340 2,310 2,330 30 261,700 607,575,000 188 122.632 2,330 T/J 2,100 2,320 B 2,700 16 AMRT Sumber Alfaria Trijaya Tbk. 720 725 710 715 -5 667,800 480,805,500 209 1,824.492 720 J 10,500 715 T/B 109,200 17 ANJT Austindo Nusantara Jaya Tbk. 575 570 535 555 -20 2,100 1,178,000 12 46.250 555 T/J 1,000 550 B 200 18 ANTM Aneka Tambang Tbk. 1,125 1,140 1,115 1,125 0 202,159,600 227,133,035,000 11,765 741.742 1,130 J 10,792,100 1,125 T/B 233,700 19 APIC Pacific Strategic Financial Tbk. 890 925 890 920 30 11,623,200 10,557,306,500 2,115 978.557 920 T/J 124,600 915 B 26,900 20 APLN Agung Podomoro Land Tbk. 109 114 109 113 4 57,313,100 6,412,701,300 1,718 30.959 114 J 3,261,600 113 T/B 12,797,200 21 ARII Atlas Resources Tbk. 446 446 426 446 0 16,700 7,446,200 6 29.733 446 T/J 3,500 426 B 2,300 22 ARNA Arwana Citramulia Tbk. 500 520 496 515 15 8,641,900 4,326,068,200 284 3,500.306 515 T/J 9,100 505 B 73,100 23 ARTO Bank Jago Tbk. 2,900 2,920 2,850 2,920 20 116,100 335,794,000 59 14,716.258 2,920 T/J 69,300 2,890 B 100 24 ASMI Asuransi Kresna Mitra Tbk. 1,075 1,080 1,065 1,080 5 10,000 10,732,000 12 2,000.000 1,080 T/J 300 1,070 B 1,100 25 ASRI Alam Sutera Realty Tbk. 151 157 151 154 3 217,040,000 33,606,643,100 6,188 146.667 155 J 8,670,300 154 T/B 3,642,300 26 ASSA Adi Sarana Armada Tbk. 498 510 496 505 7 7,135,900 3,575,650,800 527 129.487 505 T/J 92,500 500 B 116,900 27 ATIC Anabatic Technologies Tbk. 680 635 635 635 -45 16,000 10,160,000 24 90.714 635 T/J 1,700 0 B 0 28 AUTO Astra Otoparts Tbk. 875 880 870 880 5 1,015,300 888,658,000 208 795.876 880 T/J 16,800 875 B 170,100 29 BABP Bank MNC Internasional Tbk. 52 52 50 50 -2 51,477,900 2,574,532,100 1,263 57.388 51 J 5,929,700 50 T/B 31,900 30 BACA Bank Capital Indonesia Tbk. 398 398 396 396 -2 23,700 9,430,800 15 291.960 412 J 18,500 396 T/B 23,200 31 BALI Bali Towerindo Sentra Tbk. 990 1,025 925 1,000 10 128,100 128,293,500 25 1,250.000 1,000 T/J 22,100 945 B 1,600 32 BBKP Bank Bukopin Tbk. 244 248 242 244 0 104,588,500 25,583,105,000 3,947 73.167 246 J 6,249,800 244 T/B 8,193,000 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. 1,435 1,550 1,425 1,535 100 206,854,100 309,935,240,000 20,190 200.217 1,540 J 1,240,600 1,535 T/B 4,525,400 35 BBYB Bank Neo Commerce Tbk. 332 330 322 324 -8 24,200 7,853,200 29 329.872 324 T/J 10,900 322 B 3,400 36 BCAP MNC Kapital Indonesia Tbk. 116 118 114 118 2 1,111,600 130,013,500 110 334.638 118 T/J 299,300 117 B 400,000 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 38 BDMN Bank Danamon Indonesia Tbk. 2,500 2,540 2,470 2,500 0 1,817,000 4,549,593,000 1,086 1.412 2,500 T/J 111,000 2,490 B 98,300 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 3,951,900 197,595,000 30 217.306 50 T/J 1,244,231,800 0 B 0 40 BELL Trisula Textile Industries Tbk. 156 157 155 157 1 3,682,700 575,723,900 247 523.333 158 J 382,400 156 B 144,800 41 BEST Bekasi Fajar Industrial Estate Tbk. 167 172 165 169 2 216,420,000 36,607,858,300 7,379 99.412 170 J 5,467,100 169 T/B 381,300 42 BFIN BFI Finance Indonesia Tbk. 384 398 382 386 2 3,805,900 1,474,999,600 488 1,978.067 386 T/J 336,300 384 B 356,700 43 BHAT Bhakti Multi Artha Tbk. 585 605 585 595 10 123,449,800 73,548,107,500 2,744 577.670 595 T/J 16,800 590 B 429,800 44 BHIT MNC Investama Tbk. 78 85 77 79 1 280,569,800 22,493,931,800 42,166 231.028 79 T/J 8,476,200 78 B 3,147,800 45 BINA Bank Ina Perdana Tbk. 690 705 690 705 15 2,141,100 1,478,424,500 54 398.314 705 T/J 17,200 690 B 500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 79,600 3,980,000 10 35.714 50 T/J 86,077,600 0 B 0 47 BIRD Blue Bird Tbk. 820 855 810 840 20 4,011,500 3,334,241,000 590 12.923 840 T/J 471,000 835 B 100,000 48 BISI BISI International Tbk. 905 915 905 910 5 90,900 82,595,000 51 455.000 910 T/J 54,100 905 B 32,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,110 1,130 1,110 1,130 20 13,412,500 15,067,802,500 2,649 188.333 1,130 T/J 1,578,500 1,125 B 646,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 575 585 570 580 5 20,467,900 11,826,268,500 4,071 134.884 580 T/J 348,000 575 B 2,017,400 51 BKSL Sentul City Tbk. 50 50 50 50 0 1,093,700 54,685,000 28 3.455 50 T/J 307,880,600 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 120 120 115 118 -2 164,600 19,601,900 25 270.766 119 J 500 118 T/B 15,500 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,200 60,000 4 0.658 50 T/J 158,213,400 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 3,220 B 100 55 BMAS Bank Maspion Indonesia Tbk. 276 288 288 288 12 100 28,800 1 90.000 288 T/J 6,400 278 B 500 56 BMTR Global Mediacom Tbk. 236 242 232 236 0 117,808,700 27,937,137,400 3,993 192.089 236 T/J 3,323,500 234 B 5,504,800 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 13,600 680,000 4 0.172 50 T/J 126,516,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 765 795 760 785 20 8,840,400 6,877,750,500 1,239 5.796 790 J 554,200 785 T/B 465,600 59 BNII Bank Maybank Indonesia Tbk. 222 258 222 234 12 80,430,400 19,583,876,200 5,914 2.788 236 J 19,800 234 T/B 445,500 60 BOGA Bintang Oto Global Tbk. 1,385 1,410 1,380 1,395 10 112,044,200 156,470,802,500 5,950 1,354.369 1,395 T/J 61,700 1,390 B 136,400 61 BOLT Garuda Metalindo Tbk. 550 560 550 560 10 600 333,000 4 101.818 685 J 1,000 620 B 1,000 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 28,300 1,150 B 35,400 63 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. 5,250 5,375 5,375 5,375 125 300 1,612,500 3 209.189 5,800 J 100 0 B 0 65 BRIS Bank BRIsyariah Tbk. 1,265 1,295 1,225 1,230 -35 172,573,900 217,232,400,000 25,323 241.176 1,235 J 482,100 1,230 T/B 307,400 66 BRMS Bumi Resources Minerals Tbk. 62 66 61 65 3 212,293,600 13,448,458,800 1,721 10.236 66 J 14,261,300 65 T/B 30,160,200 67 BSDE Bumi Serpong Damai Tbk. 930 990 915 985 55 66,251,500 63,948,588,500 6,311 192.946 985 T/J 4,935,200 980 B 102,200 68 BSIM Bank Sinarmas Tbk. 484 498 452 482 -2 340,600 160,462,400 45 328.743 482 T/J 168,100 452 B 13,600 69 BSSR Baramulti Suksessarana Tbk. 1,385 1,385 1,380 1,380 -5 3,700 5,118,500 9 70.769 1,385 J 9,700 1,380 T/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 0 500 25,000 5 383.083 50 T/J 33,885,900 0 B 0 72 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 73 BTPN Bank BTPN Tbk. 2,310 2,330 2,290 2,320 10 257,400 593,146,000 166 449.123 2,320 T/J 27,300 2,310 B 14,700 74 BTPS Bank BTPN Syariah Tbk. 3,790 3,980 3,830 3,930 140 13,851,400 54,320,524,000 4,732 403.077 3,930 T/J 196,000 3,920 B 57,700 75 BUKK Bukaka Teknik Utama Tbk. 725 725 700 705 -20 22,500 15,855,000 21 119.492 720 J 200 715 B 100 76 BULL Buana Lintas Lautan Tbk. 326 328 322 326 0 255,341,800 83,166,994,800 3,257 31.880 328 J 1,913,400 326 T/B 6,252,300 77 BUMI Bumi Resources Tbk. 50 51 50 50 0 142,735,300 7,148,144,600 1,061 2.902 50 T/J 9,212,400 0 B 0 78 BWPT Eagle High Plantations Tbk. 96 98 95 96 0 27,817,700 2,682,183,800 775 20.996 97 J 6,937,000 96 T/B 3,662,300 79 BYAN Bayan Resources Tbk. 13,500 13,600 13,500 13,500 0 1,000 13,550,000 6 232.759 13,500 T/J 5,000 12,700 B 100 80 CAMP Campina Ice Cream Industry Tbk. 260 260 258 260 0 465,700 120,534,200 146 78.788 260 T/J 312,700 258 B 256,200 81 CARE Metro Healthcare Indonesia Tbk. 352 358 352 354 2 207,047,400 73,637,679,400 1,793 343.689 356 J 147,500 354 T/B 64,700 82 CASA Capital Financial Indonesia Tbk. 386 388 388 388 2 1,047,300 406,352,400 10 708.844 400 J 18,400 388 T/B 31,500 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,745 1,775 1,740 1,775 30 116,400 203,921,000 41 366.736 1,775 T/J 7,000 1,760 B 100 84 CENT Centratama Telekomunikasi Indonesia Tbk. 134 134 128 133 -1 4,906,700 638,679,400 137 851.200 133 T/J 2,446,700 131 B 18,000 85 CITA Cita Mineral Investindo Tbk. 2,400 2,490 2,300 2,400 0 1,500 3,531,000 9 8,708.905 2,400 T/J 300 2,350 B 100 86 CLAY Citra Putra Realty Tbk. 1,855 1,850 1,810 1,850 -5 4,000 7,396,000 4 1,027.778 1,855 J 8,200 1,850 T/B 1,000 87 CLEO Sariguna Primatirta Tbk. 478 484 478 484 6 7,382,100 3,550,694,600 1,003 2,104.348 486 J 555,700 484 T/B 2,200 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,090 1,105 1,085 1,095 5 214,400 234,657,000 82 104.779 1,095 T/J 39,300 1,090 B 5,200 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 9,400 470,000 7 45.455 50 T/J 498,365,600 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 334 400 334 400 66 99,500 34,869,800 25 201.852 398 J 1,000 340 B 100,000 92 CTBN Citra Tubindo Tbk. 3,060 0 0 3,060 0 0 0 0 2,557.459 3,820 J 100 2,850 B 100 93 CTRA Ciputra Development Tbk. 815 845 805 840 25 63,840,000 52,976,622,500 4,180 188.071 845 J 1,845,000 840 T/B 446,200 94 DAYA Duta Intidaya Tbk. 565 565 565 565 0 1,000 565,000 1 315.466 550 J 900 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,645 1,650 1,640 1,650 5 11,300 18,576,000 18 3,311.790 1,650 T/J 600 1,645 B 900 96 DEWA Darma Henwa Tbk 50 50 50 50 0 23,200 1,160,000 4 16.496 50 T/J 272,647,400 0 B 0 97 DILD Intiland Development Tbk. 157 155 154 155 -2 23,947,800 3,709,713,400 561 27.010 155 T/J 3,283,700 154 B 1,385,100 98 DIVA Distribusi Voucher Nusantara Tbk. 2,180 2,250 2,100 2,250 70 6,900 15,318,000 19 76.271 2,250 T/J 2,100 2,100 B 4,200 99 DLTA Delta Djakarta Tbk. 4,020 4,040 4,020 4,040 20 20,800 83,814,000 33 24,149.680 4,040 T/J 1,700 4,020 B 2,000 100 DMAS Puradelta Lestari Tbk. 218 224 214 216 -2 112,969,900 24,658,950,600 4,539 102.857 218 J 1,328,500 216 T/B 4,823,200 101 DMMX Digital Mediatama Maxima Tbk. 174 175 172 174 0 1,897,800 329,665,600 233 75.652 174 T/J 2,178,700 173 B 251,500 102 DMND Diamond Food Indonesia Tbk. 900 900 895 900 0 9,400 8,427,500 17 98.361 900 T/J 55,400 895 B 10,400 103 DNAR Bank Oke Indonesia Tbk. 188 252 185 244 56 35,593,500 7,843,596,400 2,494 230.111 244 T/J 605,700 230 B 100 104 DNET Indoritel Makmur Internasional Tbk. 3,450 0 0 3,450 0 0 0 0 3,030.596 3,450 J 1,000 3,300 B 400 105 DOID Delta Dunia Makmur Tbk. 236 250 236 246 10 37,837,100 9,225,409,800 2,333 333.045 246 T/J 161,000 244 B 843,900 106 DSNG Dharma Satya Nusantara Tbk. 474 498 472 494 20 13,528,100 6,597,178,200 1,003 133.514 494 T/J 2,245,300 492 B 25,400 107 DSSA Dian Swastatika Sentosa Tbk 15,500 0 0 15,500 0 0 0 0 1,033.333 15,500 J 700 14,475 B 200 108 DUTI Duta Pertiwi Tbk 3,600 3,600 3,550 3,550 -50 1,800 6,443,000 9 357.035 3,550 T/J 700 3,500 B 700 109 DVLA Darya-Varia Laboratoria Tbk. 2,640 2,650 2,620 2,620 -20 75,500 198,955,000 91 964.400 2,640 J 800 2,620 T/B 5,400 110 DWGL Dwi Guna Laksana Tbk. 206 216 193 216 10 9,400 1,884,000 10 144.000 216 T/J 165,400 193 B 500 111 ELSA Elnusa Tbk. 214 218 212 214 0 10,681,500 2,293,569,800 690 53.500 216 J 2,605,100 214 T/B 3,811,600 112 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. 9,500 9,700 9,400 9,600 100 61,600 585,712,500 24 1,333.333 9,650 J 50,100 9,400 B 100 114 EPMT Enseval Putera Megatrading Tbk. 1,860 1,860 1,860 1,860 0 3,600 6,696,000 9 1,301.345 1,900 J 1,700 1,865 B 400 115 ERAA Erajaya Swasembada Tbk. 1,745 1,770 1,735 1,755 10 16,779,300 29,381,703,000 3,027 175.500 1,760 J 111,100 1,755 T/B 18,300 116 ESSA Surya Esa Perkasa Tbk. 139 140 137 138 -1 1,054,700 145,913,600 130 256.931 139 J 44,700 138 T/B 34,700 117 EXCL XL Axiata Tbk. 2,110 2,200 2,120 2,180 70 71,675,400 155,491,802,000 11,292 110.637 2,180 T/J 1,281,300 2,170 B 529,300 118 FAST Fast Food Indonesia Tbk. 915 930 915 925 10 23,200 21,536,000 21 2,909.445 930 J 3,100 925 T/B 2,700 119 FASW Fajar Surya Wisesa Tbk. 6,500 6,500 6,500 6,500 0 1,700 11,050,000 3 1,489.596 7,000 J 500 6,500 T/B 200 120 FILM MD Pictures Tbk. 202 228 196 208 6 57,956,000 12,576,142,400 4,387 99.048 208 T/J 198,900 206 B 372,100 121 FISH FKS Multi Agro Tbk. 2,600 0 0 2,600 0 0 0 0 2,080.000 2,800 J 300 2,600 B 500 122 FMII Fortune Mate Indonesia Tbk 354 0 0 354 0 0 0 0 354.000 434 J 500 354 B 100 123 FREN Smartfren Telecom Tbk. 66 67 62 64 -2 526,431,600 33,780,588,700 9,735 3.556 65 J 31,241,700 64 T/B 213,200 124 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 125 GGRP Gunung Raja Paksi Tbk. 322 340 330 340 18 6,600 2,225,000 10 40.476 400 J 2,500 330 B 16,800 126 GIAA Garuda Indonesia (Persero) Tbk. 242 246 238 242 0 19,757,700 4,773,218,600 1,402 32.531 244 J 2,645,300 242 T/B 359,800 127 GJTL Gajah Tunggal Tbk. 486 490 468 478 -8 4,144,500 1,984,745,600 777 93.843 478 T/J 24,800 476 B 278,200 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 80 78 79 0 2,387,400 187,709,200 166 19.750 80 J 1,844,600 79 T/B 34,700 129 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,800 J 100 0 B 0 130 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,240 1,230 1,240 0 241,100 297,742,500 141 96.498 1,240 T/J 22,600 1,230 B 13,100 131 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. 3,170 3,240 3,170 3,220 50 107,300 345,369,000 274 87.027 3,240 J 5,800 3,220 T/B 55,200 134 HERO Hero Supermarket Tbk. 815 825 805 805 -10 1,900 1,551,000 5 1,680.304 815 J 100 810 B 100 135 HEXA Hexindo Adiperkasa Tbk. 2,950 2,970 2,930 2,960 10 402,300 1,188,018,000 401 906.141 2,960 T/J 19,000 2,950 B 77,000 136 HITS Humpuss Intermoda Transportasi Tbk. 470 470 470 470 0 100 47,000 1 723.077 470 T/J 900 438 B 1,000 137 HOKI Buyung Poetra Sembada Tbk. 845 860 840 840 -5 8,563,800 7,274,588,500 522 270.968 840 T/J 456,400 835 B 301,800 138 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. 199 202 197 198 -1 3,225,100 642,522,600 388 66.000 198 T/J 130,600 197 B 296,300 140 HRUM Harum Energy Tbk. 2,140 2,220 2,160 2,160 20 2,407,600 5,256,931,000 1,005 41.538 2,170 J 52,500 2,160 T/B 83,300 141 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,000 J 100 7,450 B 100 142 IFII Indonesia Fibreboard Industry Tbk. 132 133 125 126 -6 1,729,300 219,721,600 288 120.000 127 J 14,800 126 T/B 148,800 143 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. 725 725 710 710 -15 3,771,800 2,690,303,000 592 99.930 715 J 120,000 710 T/B 234,800 145 IMJS Indomobil Multi Jasa Tbk. 232 236 230 232 0 871,100 203,092,400 105 46.400 234 J 280,600 232 T/B 13,800 146 IMPC Impack Pratama Industri Tbk. 1,360 1,365 1,335 1,360 0 802,100 1,087,446,500 105 357.895 1,360 T/J 9,900 1,355 B 5,200 147 INAF Indofarma Tbk. 3,140 3,190 3,120 3,150 10 825,400 2,594,826,000 591 1,260.000 3,150 T/J 38,800 3,140 B 96,700 148 INCO Vale Indonesia Tbk. 4,270 4,310 4,230 4,270 0 8,586,100 36,754,954,000 3,597 1,742.857 4,280 J 112,500 4,270 T/B 557,600 149 INDR Indo-Rama Synthetics Tbk. 2,260 2,260 2,160 2,250 -10 7,300 15,811,000 8 303.034 2,250 T/J 2,700 2,160 B 6,700 150 INDS Indospring Tbk. 1,950 1,980 1,920 1,975 25 15,400 29,844,000 15 185.156 1,975 T/J 900 1,925 B 100 151 INDY Indika Energy Tbk. 940 965 940 955 15 12,112,600 11,553,587,000 2,154 32.373 960 J 309,200 955 T/B 374,300 152 INKP Indah Kiat Pulp & Paper Tbk. 9,200 9,700 9,125 9,700 500 14,070,600 134,040,785,000 8,268 499.827 9,700 T/J 328,800 9,675 B 33,100 153 INPP Indonesian Paradise Property Tbk. 760 840 760 760 0 909,100 757,541,500 24 723.810 760 T/J 200 0 B 0 154 INPS Indah Prakasa Sentosa Tbk. 1,405 1,440 1,410 1,410 5 836,300 1,198,626,000 301 510.870 1,495 J 200 1,410 T/B 1,900 155 INRU Toba Pulp Lestari Tbk. 920 920 920 920 0 400 368,000 2 9.340 920 T/J 49,600 860 B 1,200 156 INTP Indocement Tunggal Prakarsa Tbk. 12,500 13,150 12,300 13,100 600 4,311,900 55,339,345,000 5,030 524.000 13,100 T/J 1,045,100 13,075 B 7,500 157 IPCM Jasa Armada Indonesia Tbk. 226 234 226 226 0 323,700 74,273,800 110 59.474 232 J 109,200 226 T/B 47,400 158 IPTV MNC Vision Networks Tbk. 296 296 292 296 0 12,477,200 3,691,677,800 612 123.333 298 J 749,800 296 T/B 18,600 159 ISAT Indosat Tbk. 2,120 2,170 2,060 2,140 20 8,798,100 18,805,900,000 2,720 152.857 2,140 T/J 1,088,100 2,130 B 196,300 160 ITMG Indo Tambangraya Megah Tbk. 8,350 8,575 8,375 8,550 200 4,319,000 36,701,250,000 4,149 61.071 8,575 J 167,800 8,550 T/B 196,400 161 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 1,100 0 B 0 162 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 163 JIHD Jakarta International Hotels & Development Tbk. 418 0 0 418 0 0 0 0 237.109 450 J 18,400 422 B 300 164 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 0 0 340 0 0 0 0 281.417 338 J 165,200 320 B 1,500 165 JPFA Japfa Comfeed Indonesia Tbk. 1,095 1,145 1,095 1,140 45 57,860,700 65,144,545,500 6,337 311.646 1,145 J 1,385,100 1,140 T/B 348,400 166 JRPT Jaya Real Property Tbk. 414 418 414 416 2 7,202,900 2,993,353,600 565 400.000 416 T/J 449,200 414 B 1,585,100 167 JSMR Jasa Marga (Persero) Tbk. 3,810 3,920 3,780 3,900 90 21,235,900 82,240,290,000 6,160 229.980 3,910 J 275,800 3,900 T/B 36,500 168 JSPT Jakarta Setiabudi Internasional Tbk. 930 1,010 910 910 -20 1,600 1,467,000 5 195.986 1,025 J 200 955 B 100 169 JTPE Jasuindo Tiga Perkasa Tbk. 895 905 895 900 5 1,528,100 1,374,682,000 60 2,000.000 900 T/J 1,420,000 895 B 150,900 170 KAEF Kimia Farma Tbk. 3,140 3,170 3,120 3,150 10 4,176,500 13,123,995,000 1,636 3,150.000 3,160 J 71,300 3,150 T/B 14,600 171 KBAG Karya Bersama Anugerah Tbk. 50 53 50 53 3 351,077,600 17,919,210,400 7,565 53.000 53 T/J 29,660,000 52 B 38,848,400 172 KBLI KMI Wire & Cable Tbk. 310 312 304 312 2 1,834,900 567,498,800 181 37.911 314 J 62,400 312 T/B 4,300 173 KEEN Kencana Energi Lestari Tbk. 296 298 294 294 -2 2,526,800 746,630,200 130 74.242 294 T/J 108,600 292 B 220,200 174 KEJU Mulia Boga Raya Tbk. 1,160 1,170 1,160 1,170 10 434,400 507,060,000 198 156.000 1,170 T/J 1,900 1,165 B 17,900 175 KIJA Kawasan Industri Jababeka Tbk. 195 204 195 199 4 25,673,600 5,119,779,700 2,328 6.904 199 T/J 277,100 198 B 482,800 176 KINO Kino Indonesia Tbk. 2,990 3,010 2,960 3,000 10 27,300 81,733,000 36 78.947 3,000 T/J 3,400 2,980 B 200 177 KMTR Kirana Megatara Tbk. 340 342 332 334 -6 19,800 6,708,600 14 72.926 334 T/J 900 332 B 1,000 178 KOTA DMS Propertindo Tbk. 272 270 254 254 -18 139,000 35,445,200 42 127.000 254 T/J 250,000 0 B 0 179 KPIG MNC Land Tbk. 105 106 103 104 -1 2,773,600 287,933,800 85 223.786 104 T/J 1,492,000 103 B 420,200 180 KRAS Krakatau Steel (Persero) Tbk. 370 376 368 370 0 13,956,500 5,174,642,800 1,259 45.999 372 J 1,042,000 370 T/B 145,900 181 KREN Kresna Graha Investama Tbk. 85 91 84 88 3 21,126,200 1,862,320,200 1,411 915.522 89 J 2,253,500 88 T/B 572,200 182 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 5,000 5,000 0 1,000 5,000,000 2 82.645 5,000 T/J 11,300 4,980 B 100 183 LINK Link Net Tbk. 2,150 2,170 2,100 2,120 -30 6,432,900 13,693,000,000 2,719 132.500 2,130 J 125,300 2,120 T/B 1,773,900 184 LPCK Lippo Cikarang Tbk 905 970 900 930 25 3,181,800 2,993,547,000 861 104.854 930 T/J 50,000 925 B 133,300 185 LPKR Lippo Karawaci Tbk. 134 137 134 136 2 51,504,100 6,980,145,500 1,248 43.917 136 T/J 2,247,200 135 B 2,232,700 186 LPPF Matahari Department Store Tbk. 870 880 810 810 -60 122,175,300 100,214,033,500 12,874 18.354 815 J 318,000 810 T/B 14,381,400 187 LSIP PP London Sumatra Indonesia Tbk. 990 1,020 985 1,005 15 41,902,400 42,110,538,500 4,529 259.355 1,010 J 503,100 1,005 T/B 2,368,400 188 MAIN Malindo Feedmill Tbk. 565 590 560 575 10 11,791,500 6,814,614,500 1,562 326.705 580 J 425,000 575 T/B 335,300 189 MAPA Map Aktif Adiperkasa Tbk. 1,960 1,995 1,960 1,985 25 861,000 1,706,990,500 150 94.524 1,995 J 66,100 1,985 T/B 82,900 190 MAPB MAP Boga Adiperkasa Tbk. 1,300 1,260 1,260 1,260 -40 5,400 6,804,000 8 75.000 1,260 T/J 4,600 1,250 B 100 191 MAPI Mitra Adiperkasa Tbk. 650 670 650 670 20 24,381,000 16,207,648,000 3,110 1,075.183 670 T/J 901,400 665 B 36,200 192 MARK Mark Dynamics Indonesia Tbk. 850 865 840 860 10 3,447,300 2,946,405,000 616 1,720.000 860 T/J 49,700 850 B 69,800 193 MASA Multistrada Arah Sarana Tbk. 595 600 590 590 -5 3,300 1,964,000 8 419.511 600 J 68,200 590 T/B 100 194 MAYA Bank Mayapada Internasional Tbk. 7,800 7,800 7,800 7,800 0 3,200 24,960,000 7 3,546.470 7,800 T/J 2,100 0 B 0 195 MBAP Mitrabara Adiperdana Tbk. 2,230 2,250 2,220 2,240 10 65,500 146,629,000 95 172.308 2,250 J 11,500 2,240 T/B 4,400 196 MCAS M Cash Integrasi Tbk. 1,970 2,030 1,950 2,030 60 686,400 1,363,154,500 325 146.570 2,030 T/J 86,400 2,000 B 25,000 197 MCOR Bank China Construction Bank Indonesia Tbk. 119 120 117 118 -1 2,476,900 293,226,800 147 105.837 118 T/J 1,708,300 117 B 920,300 198 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 1,700,400 0 B 0 199 MDKA Merdeka Copper Gold Tbk. 1,940 1,990 1,930 1,935 -5 91,467,800 178,874,727,000 10,565 504.574 1,935 T/J 6,981,400 1,930 B 1,534,900 200 MEDC Medco Energi Internasional Tbk. 376 380 372 374 -2 42,146,100 15,861,415,400 3,046 776.659 374 T/J 6,648,500 372 B 4,032,400 201 MEGA Bank Mega Tbk. 7,100 7,100 7,100 7,100 0 1,800 12,780,000 3 5,175.380 7,100 T/J 4,000 6,950 B 100 202 MERK Merck Tbk. 3,090 3,100 3,060 3,100 10 11,600 35,704,000 25 8,173.597 3,110 J 500 3,100 T/B 8,500 203 META Nusantara Infrastructure Tbk. 109 111 109 111 2 223,100 24,654,400 54 33.629 112 J 54,500 111 T/B 1,700 204 MFIN Mandala Multifinance Tbk. 1,120 1,120 1,120 1,120 0 10,000 11,200,000 1 1,148.718 1,120 T/J 65,600 1,055 B 200 205 MGRO Mahkota Group Tbk. 780 785 775 785 5 2,215,100 1,723,832,000 271 348.889 785 T/J 58,500 780 B 9,400 206 MIDI Midi Utama Indonesia Tbk. 1,500 0 0 1,500 0 0 0 0 545.455 1,600 J 700 0 B 0 207 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,540 2,470 2,500 0 24,109,800 60,136,465,000 2,418 147.190 2,500 T/J 4,876,300 2,490 B 74,900 208 MKPI Metropolitan Kentjana Tbk. 23,550 24,400 24,400 24,400 850 100 2,440,000 1 1,161.905 24,400 T/J 100 24,000 B 100 209 MLBI Multi Bintang Indonesia Tbk. 9,300 9,300 9,125 9,300 0 16,300 150,120,000 52 59,235.669 9,300 T/J 16,400 9,275 B 100 210 MLPT Multipolar Technology Tbk. 585 595 575 590 5 307,400 178,161,000 69 122.917 590 T/J 143,800 580 B 4,100 211 MMLP Mega Manunggal Property Tbk. 266 268 264 266 0 3,057,800 809,451,000 176 45.470 266 T/J 11,200 264 B 640,800 212 MNCN Media Nusantara Citra Tbk. 845 880 840 860 15 137,456,700 118,763,825,500 6,841 95.556 865 J 352,500 860 T/B 233,400 213 MOLI Madusari Murni Indah Tbk. 850 945 850 945 95 3,100 2,834,500 2 162.931 950 J 4,700 850 B 2,800 214 MPMX Mitra Pinasthika Mustika Tbk. 368 374 366 370 2 8,886,100 3,278,705,600 1,000 24.667 370 T/J 767,500 368 B 783,000 215 MPRO Maha Properti Indonesia Tbk. 1,350 1,350 1,350 1,350 0 1,400 1,890,000 5 1,227.273 1,350 T/J 2,600 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. 298 298 294 298 0 227,400 67,735,400 40 59.600 298 T/J 298,200 296 B 12,500 218 MSKY MNC Sky Vision Tbk. 730 730 690 725 -5 89,100 62,837,000 55 47.697 720 J 18,000 695 B 1,500 219 MTDL Metrodata Electronics Tbk. 1,610 1,625 1,600 1,615 5 1,418,100 2,284,911,500 411 2,907.395 1,615 T/J 568,800 1,610 B 3,500 220 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 200 10,000 2 1.266 50 T/J 657,418,000 0 B 0 221 MTLA Metropolitan Land Tbk. 446 0 0 446 0 0 0 0 187.512 446 J 43,300 416 B 100 222 MYOH Samindo Resources Tbk. 1,200 1,195 1,150 1,190 -10 45,500 54,225,000 14 141.738 1,190 T/J 11,000 1,130 B 20,000 223 MYOR Mayora Indah Tbk. 2,400 2,430 2,350 2,400 0 9,185,500 21,769,899,000 1,777 12,006.003 2,400 T/J 604,800 2,390 B 14,600 224 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. 530 545 520 535 5 221,258,900 117,799,242,500 5,675 519.417 540 J 259,500 535 T/B 6,900 227 NFCX NFC Indonesia Tbk. 1,725 1,960 1,645 1,815 90 1,300 2,260,000 12 98.108 1,795 J 2,500 1,650 B 700 228 NIKL Pelat Timah Nusantara Tbk. 765 780 765 770 5 1,363,800 1,053,377,500 358 236.923 775 J 217,100 770 T/B 99,500 229 NIRO City Retail Developments Tbk. 150 149 147 149 -1 680,000 100,960,000 9 141.905 150 J 150,000 145 B 50,000 230 NISP Bank OCBC NISP Tbk. 720 725 720 720 0 259,700 187,188,500 85 872.473 725 J 400 720 T/B 50,100 231 NOBU Bank Nationalnobu Tbk. 1,015 1,265 950 950 -65 1,047,000 1,153,626,000 444 253.333 955 J 633,200 950 T/B 8,300 232 PALM Provident Agro Tbk. 306 324 288 316 10 3,034,500 953,497,800 873 86.369 318 J 265,200 316 T/B 2,800 233 PBID Panca Budi Idaman Tbk. 1,085 1,105 1,085 1,090 5 61,900 67,654,500 81 128.235 1,090 T/J 81,000 1,085 B 14,900 234 PBRX Pan Brothers Tbk. 228 234 226 228 0 338,700 77,851,000 54 403.540 230 J 366,800 228 T/B 37,500 235 PBSA Paramita Bangun Sarana Tbk. 700 0 0 700 0 0 0 0 58.333 680 J 2,000 0 B 0 236 PGAS Perusahaan Gas Negara Tbk. 1,080 1,110 1,070 1,100 20 124,221,100 135,811,815,000 8,213 366.667 1,105 J 3,310,800 1,100 T/B 509,800 237 PGUN Pradiksi Gunatama Tbk. 214 222 216 222 8 19,600 4,256,800 10 193.043 222 T/J 3,300 216 B 9,400 238 PLIN Plaza Indonesia Realty Tbk. 2,590 0 0 2,590 0 0 0 0 1,074.733 2,590 J 2,400 2,490 B 500 239 PMJS Putra Mandiri Jembar Tbk. 121 122 121 122 1 45,000 5,455,000 5 97.600 122 T/J 200 121 B 6,500 240 PNBN Bank Pan Indonesia Tbk 800 810 795 805 5 12,604,300 10,106,314,000 581 1,340.326 805 T/J 975,600 800 B 630,900 241 PNBS Bank Panin Dubai Syariah Tbk. 78 76 73 73 -5 45,368,000 3,334,841,100 889 73.000 73 T/J 40,632,100 0 B 0 242 PNIN Paninvest Tbk. 710 710 680 700 -10 772,400 538,354,000 50 744.364 705 J 5,000 700 T/B 11,100 243 PNLF Panin Financial Tbk. 197 200 195 199 2 27,823,000 5,513,886,700 1,712 215.089 200 J 3,113,800 199 T/B 2,099,900 244 POLI Pollux Investasi Internasional Tbk. 1,005 1,050 1,000 1,015 10 5,500 5,583,500 6 62.080 1,005 J 22,500 995 B 1,100 245 POLL Pollux Properti Indonesia Tbk. 5,125 5,150 4,900 5,000 -125 80,600 403,065,500 104 813.008 5,025 J 100 5,000 T/B 3,800 246 PORT Nusantara Pelabuhan Handal Tbk. 478 474 474 474 -4 2,300 1,090,200 2 88.598 472 J 1,100 446 B 500 247 POWR Cikarang Listrindo Tbk. 615 625 605 625 10 6,320,200 3,896,038,000 547 41.667 625 T/J 560,700 620 B 10,000 248 PPRE PP Presisi Tbk. 184 185 181 182 -2 7,400,500 1,352,410,900 602 42.326 183 J 409,300 182 T/B 213,400 249 PPRO PP Properti Tbk. 50 50 50 50 0 3,709,700 185,485,000 190 108.108 50 T/J 122,664,700 0 B 0 250 PRDA Prodia Widyahusada Tbk. 2,940 3,300 2,980 3,050 110 1,541,200 4,782,706,000 564 46.923 3,090 J 10,300 3,050 T/B 147,400 251 PRIM Royal Prima Tbk. 244 244 230 230 -14 1,200 291,400 4 46.000 246 J 82,400 232 B 8,100 252 PSAB J Resources Asia Pasifik Tbk. 218 236 220 224 6 152,444,800 34,645,367,200 7,065 726.730 224 T/J 2,174,300 222 B 2,246,100 253 PSGO Palma Serasih Tbk. 101 101 100 101 0 14,600 1,471,000 12 96.190 101 T/J 19,900 100 B 152,800 254 PTBA Bukit Asam Tbk. 1,970 2,010 1,985 1,990 20 35,428,700 70,693,892,500 9,270 1,730.435 1,995 J 706,300 1,990 T/B 523,100 255 PTPP PP (Persero) Tbk. 920 940 915 935 15 32,110,900 29,804,176,000 4,306 175.752 935 T/J 37,400 930 B 210,000 256 PTPW Pratama Widya Tbk. 1,230 1,240 1,200 1,230 0 44,800 54,868,000 35 189.231 1,230 T/J 88,200 1,220 B 2,500 257 PTRO Petrosea Tbk. 1,690 1,700 1,680 1,700 10 296,100 501,229,000 320 1,360.000 1,700 T/J 34,500 1,695 B 53,800 258 PTSN Sat Nusapersada Tbk 242 246 232 234 -8 4,345,100 1,035,030,000 532 121.035 236 J 84,300 234 T/B 293,600 259 PWON Pakuwon Jati Tbk. 416 426 416 422 6 76,646,400 32,323,292,400 5,241 1,626.894 422 T/J 650,400 420 B 1,256,300 260 PZZA Sarimelati Kencana Tbk. 620 635 615 620 0 402,200 249,875,500 174 56.364 625 J 127,000 620 T/B 449,300 261 RALS Ramayana Lestari Sentosa Tbk. 565 575 565 570 5 8,425,300 4,805,838,000 1,251 356.250 575 J 925,000 570 T/B 705,000 262 RDTX Roda Vivatex Tbk 5,600 5,600 5,600 5,600 0 100 560,000 1 295.018 5,600 T/J 1,400 0 B 0 263 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. 442 446 438 444 2 404,900 179,923,400 162 272.393 444 T/J 800 442 B 1,600 265 RMBA Bentoel Internasional Investama Tbk. 354 354 354 354 0 6,600 2,336,400 2 2,769.953 368 J 8,200 354 T/B 20,600 266 ROTI Nippon Indosari Corpindo Tbk. 1,265 1,300 1,265 1,300 35 14,802,400 19,174,100,500 139 509.804 1,305 J 100 1,300 T/B 2,231,300 267 SAMF Saraswanti Anugerah Makmur Tbk. 384 388 382 388 4 3,200 1,234,400 9 323.333 388 T/J 7,800 386 B 5,700 268 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,150 J 100 0 B 0 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,825 10,100 9,925 9,925 100 5,600 56,480,000 15 6,403.226 10,100 J 200 9,925 T/B 500 270 SCMA Surya Citra Media Tbk. 1,510 1,550 1,510 1,510 0 16,781,400 25,649,926,000 3,670 683.094 1,525 J 44,800 1,510 T/B 25,200 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 820 0 0 820 0 0 0 0 917.175 815 J 2,000 780 B 100 272 SFAN Surya Fajar Capital Tbk. 1,020 1,025 1,005 1,015 -5 556,000 565,248,500 121 539.894 1,015 T/J 9,100 1,010 B 4,200 273 SGRO Sampoerna Agro Tbk. 1,350 1,410 1,370 1,385 35 1,078,200 1,500,386,500 281 59.188 1,390 J 25,300 1,385 T/B 45,300 274 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 4,100 J 48,900 0 B 0 275 SHIP Sillo Maritime Perdana Tbk. 585 585 575 585 0 403,800 234,864,500 94 417.857 585 T/J 49,600 575 B 41,100 276 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 815 845 810 830 15 28,087,500 23,282,574,000 5,484 287.167 835 J 4,000 830 T/B 1,528,200 277 SILO Siloam International Hospitals Tbk. 5,000 4,940 4,910 4,940 -60 2,100 10,355,000 10 56.105 5,000 J 12,600 4,940 T/B 56,000 278 SIMP Salim Ivomas Pratama Tbk. 332 338 330 334 2 14,062,000 4,703,880,800 1,095 30.364 336 J 397,100 334 T/B 1,009,000 279 SIPD Sreeya Sewu Indonesia Tbk. 1,175 1,190 1,120 1,135 -40 37,200 42,969,500 13 1.261 1,170 J 200 1,135 T/B 3,200 280 SKLT Sekar Laut Tbk. 1,480 1,460 1,460 1,460 -20 700 1,022,000 3 122.233 1,845 J 100 1,470 B 1,100 281 SLIS Gaya Abadi Sempurna Tbk. 4,810 4,880 4,790 4,810 0 82,900 400,550,000 51 4,182.609 4,810 T/J 100 4,780 B 4,600 282 SMAR Smart Tbk. 2,930 2,930 2,930 2,930 0 200 586,000 2 968.083 2,970 J 100 2,930 T/B 700 283 SMBR Semen Baturaja (Persero) Tbk. 515 525 505 510 -5 11,092,500 5,698,783,500 1,733 91.071 515 J 978,200 510 T/B 1,860,800 284 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,085 1,060 1,080 0 20,500 22,057,000 19 1,304.348 1,080 T/J 18,300 1,075 B 2,900 285 SMRA Summarecon Agung Tbk. 660 715 650 705 45 144,824,900 100,171,467,000 7,518 1,158.396 710 J 782,200 705 T/B 10,485,400 286 SMSM Selamat Sempurna Tbk. 1,385 1,460 1,385 1,450 65 2,061,700 2,936,209,000 1,227 3,872.967 1,450 T/J 69,100 1,445 B 4,800 287 SONA Sona Topas Tourism Industry Tbk. 6,500 6,500 6,500 6,500 0 2,500 16,250,000 1 630.303 6,500 T/J 7,100 0 B 0 288 SPTO Surya Pertiwi Tbk. 404 404 398 400 -4 1,478,900 591,567,600 417 34.483 404 J 100 398 B 145,300 289 SQMI Wilton Makmur Indonesia Tbk. 210 222 210 214 4 15,717,800 3,400,186,800 739 121.606 214 T/J 133,900 212 B 347,000 290 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 133 130 133 -1 300 39,300 3 141.941 134 J 20,100 131 B 100 291 SRIL Sri Rejeki Isman Tbk. 216 226 212 218 2 58,507,300 12,736,770,400 3,267 90.833 220 J 2,183,300 218 T/B 3,858,800 292 SRTG Saratoga Investama Sedaya Tbk. 3,370 3,380 3,360 3,370 0 457,900 1,541,659,000 119 61.273 3,370 T/J 109,100 3,350 B 51,200 293 SSIA Surya Semesta Internusa Tbk. 498 545 496 520 22 91,548,300 47,191,478,600 5,737 213.333 525 J 1,676,800 520 T/B 1,932,900 294 SSMS Sawit Sumbermas Sarana Tbk. 835 870 835 865 30 1,277,700 1,097,059,000 686 129.104 865 T/J 251,100 860 B 30,700 295 STTP Siantar Top Tbk. 7,000 7,050 7,000 7,000 0 200 1,405,000 2 4,136.382 7,950 J 100 7,050 B 100 296 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 297 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 4,100 4,100 0 100 410,000 1 125.922 4,230 J 200 0 B 0 298 SURE Super Energy Tbk. 2,950 2,950 2,950 2,950 0 288,400 850,780,000 122 1,903.226 2,950 T/J 1,900 2,940 B 200 299 TAMU Pelayaran Tamarin Samudra Tbk. 50 55 50 52 2 17,217,800 899,615,100 1,431 475.103 52 T/J 737,200 51 B 853,200 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 200 10,000 2 47.170 50 T/J 86,661,000 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,495 1,575 1,495 1,505 10 26,659,100 40,679,986,500 6,696 371.605 1,510 J 2,000 1,505 T/B 517,000 302 TBLA Tunas Baru Lampung Tbk. 760 770 760 770 10 1,108,300 849,654,000 410 175.339 775 J 338,300 770 T/B 51,300 303 TCID Mandom Indonesia Tbk. 6,575 6,575 6,575 6,575 0 700 4,602,500 3 644.911 6,575 T/J 600 6,425 B 1,100 304 TCPI Transcoal Pacific Tbk. 6,425 6,525 6,325 6,500 75 8,363,500 53,864,395,000 5,806 4,710.145 6,500 T/J 400 6,475 B 116,800 305 TEBE Dana Brata Luhur Tbk. 1,055 1,050 985 995 -60 11,300 11,209,500 17 90.868 995 T/J 7,000 0 B 0 306 TFCO Tifico Fiber Indonesia Tbk. 520 510 484 484 -36 2,900 1,406,200 6 109.681 484 T/J 5,000 0 B 0 307 TGKA Tigaraksa Satria Tbk. 9,500 9,500 8,875 9,000 -500 4,100 37,207,500 15 7,395.842 9,425 J 300 8,900 B 500 308 TINS Timah Tbk. 860 875 850 855 -5 19,328,300 16,615,988,500 2,101 436.900 860 J 740,200 855 T/B 1,317,000 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,375 6,750 6,350 6,675 300 19,328,900 127,983,552,500 7,828 412.704 6,675 T/J 253,000 6,650 B 391,200 310 TOBA TBS Energi Utama Tbk. 378 378 376 378 0 56,700 21,428,600 10 79.767 378 T/J 305,900 374 B 1,800 311 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 15,800 790,000 4 80.475 50 T/J 186,740,800 0 B 0 312 TOTL Total Bangun Persada Tbk. 284 292 284 288 4 2,439,600 703,863,600 451 103.513 290 J 443,100 288 T/B 66,700 313 TOTO Surya Toto Indonesia Tbk. 210 212 208 210 0 11,100 2,322,800 28 681.221 210 T/J 900 208 B 12,300 314 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 315 TRIN Perintis Triniti Properti Tbk. 386 408 370 380 -6 39,633,700 15,437,383,800 10,896 190.000 380 T/J 45,100 378 B 56,100 316 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 1,100 429,000 2 232.641 394 J 100 390 T/B 14,000 318 TSPC Tempo Scan Pacific Tbk. 1,255 1,265 1,250 1,265 10 478,200 600,363,000 304 225.667 1,265 T/J 22,900 1,260 B 41,000 319 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,340 1,350 1,300 1,335 -5 87,700 114,477,500 55 34.675 1,335 T/J 122,400 1,310 B 3,000 320 TURI Tunas Ridean Tbk. 1,250 1,245 1,230 1,230 -20 1,700 2,112,000 6 2,733.333 1,250 J 100,000 1,230 T/B 6,400 321 UCID Uni-Charm Indonesia Tbk. 1,665 1,700 1,665 1,700 35 958,500 1,624,144,500 229 113.333 1,705 J 7,600 1,700 T/B 262,900 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,645 1,700 1,645 1,670 25 1,168,100 1,956,037,000 889 3,237.940 1,675 J 27,200 1,670 T/B 80,900 323 UNIC Unggul Indah Cahaya Tbk. 3,820 3,820 3,820 3,820 0 300 1,146,000 1 141.478 3,820 T/J 1,400 3,680 B 100 324 URBN Urban Jakarta Propertindo Tbk. 1,395 1,385 1,340 1,385 -10 500 677,500 5 115.417 1,355 J 9,700 1,315 B 200 325 WEGE Wijaya Karya Bangunan Gedung Tbk. 180 183 178 180 0 15,589,200 2,809,731,000 979 62.069 181 J 921,700 180 T/B 1,719,800 326 WIKA Wijaya Karya (Persero) Tbk. 1,235 1,255 1,225 1,240 5 21,583,600 26,788,205,500 3,711 318.723 1,240 T/J 299,900 1,235 B 186,200 327 WOOD Integra Indocabinet Tbk. 505 515 496 498 -7 13,746,700 6,872,325,800 2,082 191.538 498 T/J 488,800 496 B 937,700 328 WSBP Waskita Beton Precast Tbk. 159 161 158 159 0 34,694,300 5,535,801,300 2,086 32.449 160 J 1,266,400 159 T/B 3,497,400 329 WSKT Waskita Karya (Persero) Tbk. 750 760 745 750 0 83,860,900 62,967,944,500 5,338 202.429 750 T/J 7,842,800 745 B 5,200,300 330 WTON Wijaya Karya Beton Tbk. 248 254 248 254 6 23,511,800 5,918,432,000 2,162 43.051 254 T/J 625,500 252 B 813,200 331 ZINC Kapuas Prima Coal Tbk. 117 119 116 117 0 702,866,900 82,553,955,500 3,316 417.097 117 T/J 11,257,100 116 B 18,062,500 Total 7,526,898,700 4,367,736,645,800 498,604 4,099,187,900 248,647,300 Jakarta, 06 November 2020 Trading Division