List of Securities Quotation: IDX SMC Composite Date: Monday, 09 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. 10,900 11,200 10,675 10,700 -200 3,496,400 37,815,270,000 2,764 869.241 10,725 J 20,000 10,700 T/B 293,300 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. 805 805 755 805 0 7,300 5,662,500 18 21.467 805 T/J 700 795 B 3,800 4 ACES Ace Hardware Indonesia Tbk. 1,625 1,650 1,625 1,630 5 13,168,900 21,558,302,500 3,606 1,987.805 1,635 J 36,700 1,630 T/B 750,500 5 ADHI Adhi Karya (Persero) Tbk. 600 640 600 630 30 51,367,400 32,125,247,000 4,381 494.766 635 J 4,755,900 630 T/B 5,177,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,800 7,875 7,750 7,750 -50 193,900 1,510,545,000 240 333.333 7,750 T/J 2,400 7,725 B 2,200 7 ADRO Adaro Energy Tbk. 1,140 1,155 1,120 1,130 -10 79,574,200 90,064,587,000 9,514 102.727 1,135 J 2,573,600 1,130 T/B 1,668,400 8 AGII Aneka Gas Industri Tbk. 750 760 730 750 0 171,900 128,401,500 122 68.182 755 J 24,500 750 T/B 22,300 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 372 380 372 374 2 37,503,000 14,100,466,600 3,064 611.031 376 J 445,500 374 T/B 3,055,200 10 AGRS Bank IBK Indonesia Tbk. 164 170 163 163 -1 6,900 1,129,400 13 148.182 165 J 10,300 162 B 1,700 11 AKRA AKR Corporindo Tbk. 2,720 2,770 2,670 2,710 -10 17,487,800 47,586,086,000 2,772 2,159.862 2,720 J 99,800 2,710 T/B 12,400 12 AMAG Asuransi Multi Artha Guna Tbk. 202 212 198 212 10 340,700 70,254,200 131 201.905 212 T/J 47,600 210 B 200 13 AMAR Bank Amar Indonesia Tbk. 300 300 292 300 0 68,200 20,445,800 24 172.414 300 T/J 9,400 298 B 4,600 14 AMFG Asahimas Flat Glass Tbk. 2,540 2,540 2,400 2,400 -140 4,000 10,090,000 6 97.959 2,500 J 11,200 2,410 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,330 2,400 2,340 2,390 60 652,500 1,542,182,000 332 125.789 2,390 T/J 4,800 2,380 B 3,200 16 AMRT Sumber Alfaria Trijaya Tbk. 715 720 700 720 5 444,400 316,432,000 147 1,837.250 720 T/J 106,600 715 B 3,400 17 ANJT Austindo Nusantara Jaya Tbk. 555 575 560 565 10 6,000 3,381,500 10 47.083 575 J 1,600 565 T/B 13,300 18 ANTM Aneka Tambang Tbk. 1,125 1,245 1,135 1,240 115 846,313,500 1,012,079,237,000 43,005 817.564 1,245 J 7,976,200 1,240 T/B 92,646,800 19 APIC Pacific Strategic Financial Tbk. 920 920 905 910 -10 9,260,100 8,434,157,000 1,575 967.920 910 T/J 68,300 905 B 1,400 20 APLN Agung Podomoro Land Tbk. 113 119 113 115 2 83,025,100 9,607,856,200 2,550 31.507 116 J 1,844,700 115 T/B 56,200 21 ARII Atlas Resources Tbk. 446 550 424 550 104 800 427,400 3 36.667 0 J 0 424 B 2,600 22 ARNA Arwana Citramulia Tbk. 515 550 515 545 30 1,251,300 675,635,000 333 3,704.207 550 J 122,000 545 T/B 12,900 23 ARTO Bank Jago Tbk. 2,920 2,990 2,890 2,900 -20 135,200 392,610,000 55 14,615.462 2,910 J 20,000 2,890 B 14,300 24 ASMI Asuransi Kresna Mitra Tbk. 1,080 1,085 1,075 1,075 -5 10,700 11,567,000 14 1,990.741 1,080 J 1,800 1,075 T/B 1,500 25 ASRI Alam Sutera Realty Tbk. 154 171 156 167 13 670,614,400 111,193,299,100 16,381 159.048 168 J 7,614,800 167 T/B 1,353,000 26 ASSA Adi Sarana Armada Tbk. 505 515 505 510 5 5,189,300 2,641,942,000 496 130.769 510 T/J 147,100 505 B 939,500 27 ATIC Anabatic Technologies Tbk. 635 635 600 615 -20 3,500 2,157,000 15 87.857 635 J 200 605 B 1,000 28 AUTO Astra Otoparts Tbk. 880 895 880 885 5 1,686,200 1,498,569,000 318 800.398 890 J 53,500 885 T/B 140,300 29 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 6,857,900 344,905,300 191 57.388 50 T/J 7,439,200 0 B 0 30 BACA Bank Capital Indonesia Tbk. 396 410 396 396 0 36,800 14,621,200 16 291.960 410 J 19,900 396 T/B 10,700 31 BALI Bali Towerindo Sentra Tbk. 1,000 995 995 995 -5 800 796,000 2 1,243.750 1,000 J 82,100 945 B 100 32 BBKP Bank Bukopin Tbk. 244 248 242 244 0 81,843,400 20,012,685,800 3,535 73.167 244 T/J 1,374,300 242 B 11,976,000 33 BBMD Bank Mestika Dharma Tbk. 1,585 0 0 1,585 0 0 0 0 114.855 1,580 J 4,400 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,535 1,605 1,535 1,565 30 136,917,700 214,405,032,000 14,452 204.130 1,565 T/J 9,252,500 1,560 B 188,500 35 BBYB Bank Neo Commerce Tbk. 324 324 312 324 0 9,500 3,020,000 15 329.872 324 T/J 15,400 314 B 1,000 36 BCAP MNC Kapital Indonesia Tbk. 118 119 115 118 0 736,900 86,671,600 91 334.638 119 J 213,300 117 B 100,000 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 10,000 38 BDMN Bank Danamon Indonesia Tbk. 2,500 2,600 2,520 2,540 40 3,251,800 8,267,647,000 1,065 1.434 2,550 J 105,200 2,540 T/B 114,900 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 25,200 1,260,000 10 217.306 50 T/J 1,452,963,600 0 B 0 40 BELL Trisula Textile Industries Tbk. 157 159 157 159 2 4,711,700 743,936,500 405 530.000 160 J 461,600 159 T/B 400 41 BEST Bekasi Fajar Industrial Estate Tbk. 169 176 169 173 4 226,663,500 39,237,472,900 7,742 101.765 174 J 6,820,400 173 T/B 804,400 42 BFIN BFI Finance Indonesia Tbk. 386 400 386 386 0 9,723,400 3,809,285,400 755 1,978.067 386 T/J 2,286,400 384 B 192,100 43 BHAT Bhakti Multi Artha Tbk. 595 625 590 595 0 118,979,000 71,748,461,000 4,060 577.670 600 J 217,300 595 T/B 100,600 44 BHIT MNC Investama Tbk. 79 81 74 74 -5 170,031,100 12,805,488,100 6,938 216.406 75 J 1,149,800 74 T/B 934,500 45 BINA Bank Ina Perdana Tbk. 705 705 690 690 -15 610,800 421,627,500 29 389.839 700 J 30,000 690 T/B 3,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 52,400 2,620,000 11 35.714 50 T/J 79,357,500 0 B 0 47 BIRD Blue Bird Tbk. 840 865 840 850 10 3,128,400 2,662,743,500 794 13.077 855 J 2,000 850 T/B 300 48 BISI BISI International Tbk. 910 910 900 905 -5 273,300 247,222,500 104 452.500 905 T/J 652,500 900 B 2,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,130 1,185 1,135 1,170 40 28,974,800 33,770,727,000 3,786 195.000 1,175 J 766,900 1,170 T/B 1,816,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 580 595 580 590 10 19,545,300 11,502,038,500 4,079 137.209 590 T/J 4,482,400 585 B 3,379,000 51 BKSL Sentul City Tbk. 50 50 50 50 0 592,200 29,610,000 41 3.455 50 T/J 309,748,200 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 118 122 118 122 4 74,700 8,899,100 22 279.945 122 T/J 110,400 119 B 5,000 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 10,600 530,000 4 0.658 50 T/J 143,413,300 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,750 J 200 2,910 B 400 55 BMAS Bank Maspion Indonesia Tbk. 288 288 276 288 0 3,100 864,000 7 90.000 286 J 1,000 280 B 200 56 BMTR Global Mediacom Tbk. 236 244 234 236 0 100,739,400 24,000,310,400 4,284 192.089 238 J 5,280,900 236 T/B 51,800 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 45,400 2,270,000 7 0.172 50 T/J 127,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 785 820 785 790 5 7,735,200 6,152,627,500 1,162 5.833 795 J 405,200 790 T/B 137,200 59 BNII Bank Maybank Indonesia Tbk. 234 238 220 228 -6 13,091,600 2,985,988,400 1,154 2.717 230 J 279,000 228 T/B 336,500 60 BOGA Bintang Oto Global Tbk. 1,395 1,420 1,390 1,395 0 124,847,000 175,525,933,000 4,687 1,354.369 1,400 J 24,100 1,395 T/B 43,300 61 BOLT Garuda Metalindo Tbk. 560 560 560 560 0 1,000 560,000 2 101.818 670 J 200 600 B 200 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 21,000 1,150 B 35,200 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. 5,375 0 0 5,375 0 0 0 0 209.189 6,200 J 200 0 B 0 65 BRIS Bank BRIsyariah Tbk. 1,230 1,265 1,215 1,220 -10 74,325,700 91,527,350,000 12,762 239.216 1,225 J 481,300 1,220 T/B 5,174,600 66 BRMS Bumi Resources Minerals Tbk. 65 67 62 65 0 172,935,100 11,119,108,300 1,492 10.236 65 T/J 16,013,700 64 B 2,720,000 67 BSDE Bumi Serpong Damai Tbk. 985 1,015 985 990 5 56,250,900 56,135,502,000 4,897 193.926 995 J 280,200 990 T/B 760,600 68 BSIM Bank Sinarmas Tbk. 482 500 470 484 2 87,700 42,341,200 40 330.107 484 T/J 215,400 482 B 6,100 69 BSSR Baramulti Suksessarana Tbk. 1,380 1,385 1,340 1,345 -35 21,400 28,851,000 46 68.974 1,375 J 100 1,345 T/B 10,000 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 0 100,500 5,025,000 2 383.083 50 T/J 33,631,500 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. 2,320 2,360 2,300 2,300 -20 139,700 326,008,000 153 445.251 2,310 J 2,900 2,300 T/B 1,400 74 BTPS Bank BTPN Syariah Tbk. 3,930 4,040 3,890 3,890 -40 3,334,000 13,163,839,000 2,474 398.974 3,900 J 2,900 3,890 T/B 135,300 75 BUKK Bukaka Teknik Utama Tbk. 705 715 705 705 0 22,600 16,013,000 16 119.492 720 J 100 705 T/B 4,600 76 BULL Buana Lintas Lautan Tbk. 326 330 324 326 0 201,515,500 65,990,651,800 3,730 31.880 326 T/J 1,605,100 324 B 3,459,200 77 BUMI Bumi Resources Tbk. 50 51 50 50 0 117,609,400 5,902,629,900 1,086 2.902 51 J 65,648,200 50 T/B 23,000 78 BWPT Eagle High Plantations Tbk. 96 107 96 102 6 320,081,100 33,017,538,300 7,830 22.308 103 J 2,229,700 102 T/B 5,157,700 79 BYAN Bayan Resources Tbk. 13,500 13,700 13,600 13,600 100 3,500 47,825,000 5 234.483 13,600 T/J 200 13,025 B 100 80 CAMP Campina Ice Cream Industry Tbk. 260 266 258 260 0 1,706,700 447,042,600 362 78.788 262 J 96,400 260 T/B 77,800 81 CARE Metro Healthcare Indonesia Tbk. 354 364 352 362 8 279,748,900 99,910,075,600 3,247 351.456 362 T/J 51,600 360 B 7,300 82 CASA Capital Financial Indonesia Tbk. 388 390 386 390 2 13,125,300 5,108,126,600 46 712.498 390 T/J 33,400 388 B 50,100 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,775 1,830 1,775 1,805 30 60,800 109,837,000 88 372.934 1,810 J 16,400 1,805 T/B 12,200 84 CENT Centratama Telekomunikasi Indonesia Tbk. 133 133 129 129 -4 1,043,000 136,140,500 135 825.600 130 J 7,415,000 129 T/B 252,500 85 CITA Cita Mineral Investindo Tbk. 2,400 2,500 2,400 2,470 70 2,500 6,118,000 9 8,962.915 2,470 T/J 600 2,310 B 300 86 CLAY Citra Putra Realty Tbk. 1,850 0 0 1,850 0 0 0 0 1,027.778 1,850 J 7,500 0 B 0 87 CLEO Sariguna Primatirta Tbk. 484 492 484 484 0 6,291,900 3,064,890,200 1,145 2,104.348 486 J 3,000 484 T/B 15,400 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,095 1,160 1,095 1,125 30 826,000 930,631,000 342 107.649 1,140 J 1,000 1,125 T/B 10,000 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 0 100,000 5,000,000 3 45.455 50 T/J 448,047,500 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 400 400 400 400 0 5,000 2,000,000 12 201.852 400 T/J 15,600 386 B 500 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 700 93 CTRA Ciputra Development Tbk. 840 880 850 850 10 102,700,400 88,180,512,000 5,245 190.310 860 J 5,000 850 T/B 7,964,600 94 DAYA Duta Intidaya Tbk. 565 0 0 565 0 0 0 0 315.466 560 J 1,000 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,650 1,650 1,645 1,645 -5 11,800 19,428,500 15 3,301.754 1,645 T/J 400 1,640 B 800 96 DEWA Darma Henwa Tbk 50 50 50 50 0 544,000 27,200,000 9 16.496 50 T/J 285,790,000 0 B 0 97 DILD Intiland Development Tbk. 155 155 154 155 0 25,140,800 3,894,926,900 517 27.010 155 T/J 8,133,600 154 B 1,887,000 98 DIVA Distribusi Voucher Nusantara Tbk. 2,250 2,250 2,230 2,230 -20 1,100 2,455,000 2 75.593 2,230 T/J 1,500 2,120 B 1,000 99 DLTA Delta Djakarta Tbk. 4,040 4,100 4,040 4,060 20 21,700 88,320,000 69 24,269.233 4,070 J 800 4,060 T/B 700 100 DMAS Puradelta Lestari Tbk. 216 228 216 228 12 68,940,200 15,369,527,200 3,560 108.571 230 J 7,433,200 228 T/B 474,700 101 DMMX Digital Mediatama Maxima Tbk. 174 176 172 174 0 2,637,100 458,796,300 279 75.652 174 T/J 341,500 173 B 247,400 102 DMND Diamond Food Indonesia Tbk. 900 900 895 900 0 10,000 8,995,500 15 98.361 900 T/J 21,900 895 B 12,100 103 DNAR Bank Oke Indonesia Tbk. 244 244 228 228 -16 2,125,700 484,674,400 65 215.021 228 T/J 214,600 0 B 0 104 DNET Indoritel Makmur Internasional Tbk. 3,450 3,600 3,450 3,540 90 28,200 101,320,000 9 3,109.655 3,530 J 100 3,300 B 100 105 DOID Delta Dunia Makmur Tbk. 246 252 242 246 0 25,008,400 6,159,056,800 1,551 333.045 248 J 1,053,200 246 T/B 672,800 106 DSNG Dharma Satya Nusantara Tbk. 494 498 484 488 -6 9,098,400 4,462,856,200 825 131.892 488 T/J 1,015,200 486 B 99,200 107 DSSA Dian Swastatika Sentosa Tbk 15,500 0 0 15,500 0 0 0 0 1,033.333 15,475 J 800 14,450 B 100 108 DUTI Duta Pertiwi Tbk 3,550 3,600 3,530 3,530 -20 800 2,865,000 4 355.024 3,590 J 300 3,530 T/B 400 109 DVLA Darya-Varia Laboratoria Tbk. 2,620 2,620 2,500 2,580 -40 18,300 47,315,000 78 949.676 2,610 J 1,200 2,580 T/B 1,700 110 DWGL Dwi Guna Laksana Tbk. 216 220 210 210 -6 400 85,600 3 140.000 210 T/J 600 0 B 0 111 ELSA Elnusa Tbk. 214 224 216 220 6 57,555,300 12,636,649,800 2,384 55.000 222 J 2,533,900 220 T/B 1,370,200 112 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 113 EMTK Elang Mahkota Teknologi Tbk. 9,600 9,700 9,500 9,600 0 841,400 8,081,522,500 172 1,333.333 9,700 J 8,800 9,600 T/B 489,300 114 EPMT Enseval Putera Megatrading Tbk. 1,860 1,890 1,855 1,890 30 6,200 11,510,000 8 1,322.335 1,890 T/J 1,000 1,860 B 1,000 115 ERAA Erajaya Swasembada Tbk. 1,755 1,865 1,730 1,860 105 38,473,300 69,653,358,000 6,714 186.000 1,865 J 113,100 1,860 T/B 2,269,900 116 ESSA Surya Esa Perkasa Tbk. 138 140 137 138 0 2,617,800 362,561,200 163 256.931 138 T/J 398,000 137 B 198,100 117 EXCL XL Axiata Tbk. 2,180 2,230 2,130 2,130 -50 72,118,100 156,310,450,000 11,523 108.099 2,140 J 167,800 2,130 T/B 4,847,800 118 FAST Fast Food Indonesia Tbk. 925 940 915 925 0 41,900 39,098,000 31 2,909.445 925 T/J 100 920 B 29,500 119 FASW Fajar Surya Wisesa Tbk. 6,500 6,700 6,500 6,500 0 1,600 10,700,000 5 1,489.596 7,000 J 500 6,500 T/B 400 120 FILM MD Pictures Tbk. 208 210 202 202 -6 4,263,700 871,170,000 670 96.190 204 J 220,300 202 T/B 1,465,500 121 FISH FKS Multi Agro Tbk. 2,600 2,600 2,550 2,550 -50 1,700 4,400,000 6 2,040.000 2,600 J 1,800 2,550 T/B 100 122 FMII Fortune Mate Indonesia Tbk 354 354 334 354 0 200 68,800 2 354.000 400 J 100 334 B 2,500 123 FREN Smartfren Telecom Tbk. 64 66 62 63 -1 463,413,300 29,670,093,300 7,951 3.500 64 J 9,854,700 63 T/B 24,047,400 124 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. 340 0 0 340 0 0 0 0 40.476 398 J 200 340 B 50,000 126 GIAA Garuda Indonesia (Persero) Tbk. 242 268 242 258 16 173,528,300 45,110,008,800 11,687 34.682 260 J 7,679,400 258 T/B 1,091,900 127 GJTL Gajah Tunggal Tbk. 478 488 478 488 10 4,333,700 2,097,626,400 566 95.807 490 J 346,900 488 T/B 413,000 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 84 79 80 1 17,090,700 1,377,693,800 959 20.000 81 J 1,164,200 80 T/B 2,222,700 129 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 1,245 1,225 1,235 -5 227,800 282,188,500 164 96.109 1,235 T/J 18,900 1,230 B 2,100 131 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. 147 144 144 144 -3 400 57,600 2 81.010 144 T/J 2,900 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,220 3,320 3,220 3,250 30 305,000 993,252,000 276 87.838 3,300 J 2,200 3,250 T/B 10,500 134 HERO Hero Supermarket Tbk. 805 825 805 825 20 200 163,000 2 1,722.051 820 J 1,700 810 B 200 135 HEXA Hexindo Adiperkasa Tbk. 2,960 3,010 2,960 2,970 10 288,700 860,240,000 304 909.202 2,980 J 13,000 2,970 T/B 8,600 136 HITS Humpuss Intermoda Transportasi Tbk. 470 438 438 438 -32 100 43,800 1 673.846 468 J 100 438 T/B 14,900 137 HOKI Buyung Poetra Sembada Tbk. 840 860 830 850 10 11,210,800 9,467,910,500 769 274.194 855 J 276,300 850 T/B 8,000 138 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. 198 199 197 198 0 2,447,500 484,006,000 317 66.000 198 T/J 41,800 197 B 163,400 140 HRUM Harum Energy Tbk. 2,160 2,200 2,120 2,200 40 4,706,400 10,159,258,000 1,681 42.308 2,210 J 19,900 2,200 T/B 1,583,300 141 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,300 J 100 0 B 0 142 IFII Indonesia Fibreboard Industry Tbk. 126 128 121 126 0 817,400 101,558,100 140 120.000 126 T/J 11,700 125 B 10,300 143 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. 710 725 710 710 0 5,189,800 3,709,206,500 624 99.930 715 J 302,100 710 T/B 557,100 145 IMJS Indomobil Multi Jasa Tbk. 232 238 226 228 -4 5,535,500 1,270,359,600 265 45.600 230 J 53,800 228 T/B 3,152,700 146 IMPC Impack Pratama Industri Tbk. 1,360 1,370 1,355 1,365 5 886,200 1,210,225,000 113 359.211 1,365 T/J 14,900 1,360 B 17,900 147 INAF Indofarma Tbk. 3,150 3,240 3,150 3,180 30 905,400 2,872,013,000 703 1,272.000 3,190 J 75,700 3,180 T/B 65,000 148 INCO Vale Indonesia Tbk. 4,270 4,570 4,300 4,550 280 39,117,900 173,463,953,000 9,653 1,857.143 4,560 J 707,400 4,550 T/B 971,700 149 INDR Indo-Rama Synthetics Tbk. 2,250 2,290 2,120 2,130 -120 19,900 43,324,000 25 286.873 2,230 J 1,100 2,130 T/B 4,000 150 INDS Indospring Tbk. 1,975 1,950 1,880 1,925 -50 28,100 53,335,000 30 180.469 1,925 T/J 800 1,900 B 10,900 151 INDY Indika Energy Tbk. 955 980 960 970 15 9,848,700 9,524,145,500 1,774 32.881 970 T/J 628,300 965 B 224,300 152 INKP Indah Kiat Pulp & Paper Tbk. 9,700 9,750 9,425 9,675 -25 8,309,600 79,585,362,500 4,873 498.539 9,700 J 261,700 9,675 T/B 91,000 153 INPP Indonesian Paradise Property Tbk. 760 0 0 760 0 0 0 0 723.810 760 J 1,200 710 B 600 154 INPS Indah Prakasa Sentosa Tbk. 1,410 1,500 1,400 1,490 80 724,400 1,039,928,500 268 539.855 1,490 T/J 1,000 1,410 B 100 155 INRU Toba Pulp Lestari Tbk. 920 0 0 920 0 0 0 0 9.340 920 J 400 915 B 44,400 156 INTP Indocement Tunggal Prakarsa Tbk. 13,100 13,500 13,025 13,175 75 1,891,200 24,868,477,500 2,589 527.000 13,175 T/J 31,800 13,150 B 100 157 IPCM Jasa Armada Indonesia Tbk. 226 234 224 230 4 432,000 99,161,600 107 60.526 232 J 118,900 230 T/B 16,700 158 IPTV MNC Vision Networks Tbk. 296 298 294 298 2 12,597,300 3,741,306,400 674 124.167 298 T/J 268,200 296 B 528,100 159 ISAT Indosat Tbk. 2,140 2,150 2,090 2,110 -30 5,303,800 11,218,925,000 1,488 150.714 2,110 T/J 89,600 2,100 B 116,100 160 ITMG Indo Tambangraya Megah Tbk. 8,550 8,700 8,525 8,575 25 5,578,600 47,914,610,000 4,427 61.250 8,600 J 154,100 8,575 T/B 237,400 161 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 2,000 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 0 237.109 440 J 2,000 420 B 2,400 164 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 338 338 -2 210,400 71,115,400 5 279.762 338 T/J 4,900 334 B 20,500 165 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,165 1,130 1,145 5 19,431,600 22,233,958,000 3,746 313.013 1,150 J 289,000 1,145 T/B 1,988,600 166 JRPT Jaya Real Property Tbk. 416 418 416 416 0 12,570,600 5,245,784,600 738 400.000 418 J 127,800 416 T/B 97,000 167 JSMR Jasa Marga (Persero) Tbk. 3,900 3,980 3,870 3,940 40 11,243,300 44,008,068,000 3,251 232.338 3,940 T/J 190,700 3,930 B 24,400 168 JSPT Jakarta Setiabudi Internasional Tbk. 910 920 920 920 10 1,000 920,000 3 198.139 995 J 100 925 B 100 169 JTPE Jasuindo Tiga Perkasa Tbk. 900 905 900 905 5 1,460,500 1,321,078,500 42 2,011.111 905 T/J 21,500 900 B 134,200 170 KAEF Kimia Farma Tbk. 3,150 3,220 3,160 3,190 40 4,622,400 14,680,615,000 1,910 3,190.000 3,200 J 525,200 3,190 T/B 401,000 171 KBAG Karya Bersama Anugerah Tbk. 53 54 50 50 -3 672,637,400 33,879,508,600 14,235 50.000 50 T/J 8,308,400 0 B 0 172 KBLI KMI Wire & Cable Tbk. 312 318 310 318 6 1,723,900 542,408,600 283 38.640 318 T/J 121,300 316 B 11,700 173 KEEN Kencana Energi Lestari Tbk. 294 298 294 294 0 2,351,000 695,084,000 157 74.242 294 T/J 224,800 292 B 150,700 174 KEJU Mulia Boga Raya Tbk. 1,170 1,170 1,140 1,155 -15 193,500 223,554,500 152 154.000 1,155 T/J 700 1,150 B 17,800 175 KIJA Kawasan Industri Jababeka Tbk. 199 202 197 198 -1 14,124,700 2,815,136,500 916 6.870 198 T/J 568,100 197 B 400,800 176 KINO Kino Indonesia Tbk. 3,000 3,000 2,940 2,960 -40 136,200 403,406,000 74 77.895 2,960 T/J 11,700 2,950 B 119,400 177 KMTR Kirana Megatara Tbk. 334 338 334 338 4 75,500 25,494,200 7 73.799 338 T/J 10,500 332 B 200 178 KOTA DMS Propertindo Tbk. 254 242 238 238 -16 105,900 25,242,000 56 119.000 238 T/J 61,900 0 B 0 179 KPIG MNC Land Tbk. 104 108 104 104 0 2,181,000 230,737,600 132 223.786 105 J 1,082,600 104 T/B 167,600 180 KRAS Krakatau Steel (Persero) Tbk. 370 392 368 384 14 105,571,100 40,505,673,800 6,357 47.740 386 J 2,168,700 384 T/B 7,788,000 181 KREN Kresna Graha Investama Tbk. 88 91 88 88 0 14,342,400 1,278,484,900 936 915.522 89 J 325,700 88 T/B 8,456,000 182 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 5,000 5,000 0 700 3,500,000 4 82.645 5,000 T/J 400 4,900 B 200 183 LINK Link Net Tbk. 2,120 2,190 2,110 2,120 0 4,709,400 10,040,726,000 1,279 132.500 2,130 J 200 2,120 T/B 16,400 184 LPCK Lippo Cikarang Tbk 930 960 935 940 10 1,776,200 1,679,570,500 407 105.982 945 J 219,800 940 T/B 25,800 185 LPKR Lippo Karawaci Tbk. 136 139 136 138 2 49,822,400 6,853,130,900 911 44.563 138 T/J 695,500 137 B 3,332,500 186 LPPF Matahari Department Store Tbk. 810 875 785 860 50 96,457,000 81,978,230,000 10,656 19.487 865 J 757,800 860 T/B 7,799,200 187 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,030 990 1,000 -5 31,195,300 31,403,057,000 2,832 258.065 1,005 J 287,500 1,000 T/B 287,600 188 MAIN Malindo Feedmill Tbk. 575 590 575 580 5 5,891,700 3,423,344,000 767 329.545 580 T/J 918,800 575 B 416,100 189 MAPA Map Aktif Adiperkasa Tbk. 1,985 2,010 1,985 2,010 25 1,508,800 3,015,080,500 190 95.714 2,010 T/J 29,100 2,000 B 41,100 190 MAPB MAP Boga Adiperkasa Tbk. 1,260 1,265 1,265 1,265 5 200 253,000 2 75.298 1,265 T/J 400 1,260 B 1,400 191 MAPI Mitra Adiperkasa Tbk. 670 710 670 700 30 51,213,200 35,279,548,000 3,051 1,123.325 700 T/J 1,356,700 695 B 233,600 192 MARK Mark Dynamics Indonesia Tbk. 860 875 850 855 -5 2,272,800 1,961,109,000 457 1,710.000 855 T/J 266,900 850 B 322,900 193 MASA Multistrada Arah Sarana Tbk. 590 625 585 585 -5 3,100 1,898,000 9 415.956 600 J 67,700 585 T/B 500 194 MAYA Bank Mayapada Internasional Tbk. 7,800 8,000 7,800 8,000 200 1,500 11,925,000 8 3,637.405 8,000 T/J 200 7,900 B 1,200 195 MBAP Mitrabara Adiperdana Tbk. 2,240 2,260 2,220 2,240 0 152,900 342,710,000 127 172.308 2,250 J 8,600 2,240 T/B 11,700 196 MCAS M Cash Integrasi Tbk. 2,030 2,100 2,000 2,060 30 362,400 739,234,000 186 148.736 2,070 J 45,200 2,060 T/B 48,700 197 MCOR Bank China Construction Bank Indonesia Tbk. 118 119 116 117 -1 1,179,800 138,278,700 184 104.940 118 J 2,211,000 117 T/B 63,900 198 MDIA Intermedia Capital Tbk. 50 50 50 50 0 8,600 430,000 3 36.232 50 T/J 1,932,400 0 B 0 199 MDKA Merdeka Copper Gold Tbk. 1,935 1,985 1,940 1,965 30 112,827,100 221,239,143,500 9,759 512.397 1,965 T/J 2,469,300 1,960 B 1,441,400 200 MEDC Medco Energi Internasional Tbk. 374 388 374 382 8 105,368,900 40,160,063,000 4,537 793.272 384 J 4,922,400 382 T/B 8,878,400 201 MEGA Bank Mega Tbk. 7,100 6,950 6,950 6,950 -150 100 695,000 1 5,066.041 7,200 J 300 7,000 B 1,900 202 MERK Merck Tbk. 3,100 3,130 3,060 3,080 -20 13,000 40,176,000 17 8,120.864 3,100 J 5,100 3,080 T/B 1,500 203 META Nusantara Infrastructure Tbk. 111 113 107 107 -4 5,199,000 561,603,800 126 32.417 108 J 205,100 107 T/B 685,100 204 MFIN Mandala Multifinance Tbk. 1,120 1,120 1,120 1,120 0 600 672,000 2 1,148.718 1,120 T/J 4,600 1,055 B 100 205 MGRO Mahkota Group Tbk. 785 800 780 785 0 2,012,300 1,588,849,500 270 348.889 785 T/J 147,200 780 B 35,300 206 MIDI Midi Utama Indonesia Tbk. 1,500 0 0 1,500 0 0 0 0 545.455 0 J 0 1,450 B 100 207 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,540 2,480 2,500 0 28,628,100 72,091,286,000 3,067 147.190 2,520 J 55,900 2,500 T/B 62,000 208 MKPI Metropolitan Kentjana Tbk. 24,400 24,000 24,000 24,000 -400 100 2,400,000 1 1,142.857 23,950 J 100 23,500 B 100 209 MLBI Multi Bintang Indonesia Tbk. 9,300 9,400 9,175 9,300 0 42,100 390,955,000 69 59,235.669 9,300 T/J 1,900 9,275 B 300 210 MLPT Multipolar Technology Tbk. 590 590 585 590 0 179,500 105,703,000 60 122.917 590 T/J 43,000 585 B 58,600 211 MMLP Mega Manunggal Property Tbk. 266 270 266 268 2 3,644,100 975,252,000 191 45.812 268 T/J 1,580,900 266 B 250,500 212 MNCN Media Nusantara Citra Tbk. 860 880 845 860 0 71,325,100 61,030,319,000 4,252 95.556 865 J 874,100 860 T/B 502,100 213 MOLI Madusari Murni Indah Tbk. 945 950 900 900 -45 300 275,000 2 155.172 900 T/J 999,800 0 B 0 214 MPMX Mitra Pinasthika Mustika Tbk. 370 378 370 372 2 9,188,700 3,431,599,600 892 24.800 374 J 360,900 372 T/B 439,200 215 MPRO Maha Properti Indonesia Tbk. 1,350 1,400 1,350 1,400 50 4,800 6,554,000 13 1,272.727 1,375 J 200 0 B 0 216 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 0 0 4,780 0 0 0 0 433.567 4,760 J 200 0 B 0 217 MSIN MNC Studios International Tbk. 298 298 286 298 0 278,100 82,616,000 90 59.600 298 T/J 133,500 296 B 10,000 218 MSKY MNC Sky Vision Tbk. 725 730 710 730 5 131,000 94,513,000 16 48.026 730 T/J 30,700 725 B 10,000 219 MTDL Metrodata Electronics Tbk. 1,615 1,625 1,605 1,605 -10 1,885,900 3,032,399,000 498 2,889.393 1,605 T/J 77,700 1,600 B 246,000 220 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 645,714,500 0 B 0 221 MTLA Metropolitan Land Tbk. 446 430 418 418 -28 1,000 423,000 5 175.740 442 J 60,000 418 T/B 5,000 222 MYOH Samindo Resources Tbk. 1,190 1,170 1,140 1,145 -45 58,500 67,125,000 25 136.379 1,180 J 6,100 1,145 T/B 3,100 223 MYOR Mayora Indah Tbk. 2,400 2,420 2,370 2,400 0 4,765,000 11,373,676,000 1,462 12,006.003 2,400 T/J 754,300 2,380 B 14,900 224 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. 535 560 535 535 0 203,058,400 111,431,020,000 3,586 519.417 540 J 500 535 T/B 244,100 227 NFCX NFC Indonesia Tbk. 1,815 0 0 1,815 0 0 0 0 98.108 1,805 J 500 1,695 B 200 228 NIKL Pelat Timah Nusantara Tbk. 770 830 775 820 50 8,345,300 6,790,252,500 2,124 252.308 825 J 301,400 820 T/B 451,400 229 NIRO City Retail Developments Tbk. 149 0 0 149 0 0 0 0 141.905 155 J 60,500 148 B 10,000 230 NISP Bank OCBC NISP Tbk. 720 730 720 725 5 177,000 128,301,000 37 878.532 725 T/J 44,400 720 B 69,200 231 NOBU Bank Nationalnobu Tbk. 950 1,030 900 905 -45 81,700 77,787,500 85 241.333 950 J 7,500 905 T/B 161,500 232 PALM Provident Agro Tbk. 316 324 310 312 -4 678,800 214,589,200 433 85.276 314 J 221,400 312 T/B 22,800 233 PBID Panca Budi Idaman Tbk. 1,090 1,130 1,070 1,095 5 618,100 678,287,500 155 128.824 1,095 T/J 300 1,090 B 3,900 234 PBRX Pan Brothers Tbk. 228 260 232 248 20 4,009,100 973,419,600 350 438.938 248 T/J 681,800 246 B 6,900 235 PBSA Paramita Bangun Sarana Tbk. 700 680 680 680 -20 100 68,000 1 56.667 680 T/J 2,800 0 B 0 236 PGAS Perusahaan Gas Negara Tbk. 1,100 1,125 1,100 1,125 25 128,688,800 143,439,235,000 8,769 375.000 1,130 J 5,634,500 1,125 T/B 2,005,100 237 PGUN Pradiksi Gunatama Tbk. 222 232 224 232 10 18,600 4,221,200 14 201.739 260 J 131,000 232 T/B 6,100 238 PLIN Plaza Indonesia Realty Tbk. 2,590 2,500 2,500 2,500 -90 400 1,000,000 3 1,037.387 2,580 J 2,200 2,490 B 500 239 PMJS Putra Mandiri Jembar Tbk. 122 122 122 122 0 600 73,200 2 97.600 122 T/J 9,600 120 B 20,000 240 PNBN Bank Pan Indonesia Tbk 805 815 800 815 10 13,268,100 10,761,146,000 1,214 1,356.976 815 T/J 971,900 810 B 580,200 241 PNBS Bank Panin Dubai Syariah Tbk. 73 70 68 68 -5 28,782,700 1,964,624,500 742 68.000 68 T/J 49,705,100 0 B 0 242 PNIN Paninvest Tbk. 700 720 690 705 5 635,700 444,002,500 83 749.681 705 T/J 6,900 700 B 22,300 243 PNLF Panin Financial Tbk. 199 204 199 202 3 22,360,200 4,499,552,200 977 218.331 204 J 6,824,400 202 T/B 2,537,300 244 POLI Pollux Investasi Internasional Tbk. 1,015 1,065 1,000 1,000 -15 700 709,000 4 61.162 1,005 J 12,500 990 B 200 245 POLL Pollux Properti Indonesia Tbk. 5,000 5,000 4,650 4,710 -290 86,600 410,316,000 255 765.854 4,720 J 1,100 4,710 T/B 700 246 PORT Nusantara Pelabuhan Handal Tbk. 474 470 470 470 -4 100 47,000 1 87.850 470 T/J 2,300 0 B 0 247 POWR Cikarang Listrindo Tbk. 625 630 615 620 -5 3,982,800 2,468,736,500 571 41.333 625 J 735,500 620 T/B 650,000 248 PPRE PP Presisi Tbk. 182 196 182 186 4 37,576,700 7,093,841,700 2,960 43.256 187 J 125,800 186 T/B 6,300 249 PPRO PP Properti Tbk. 50 50 50 50 0 5,341,700 267,085,000 272 108.108 50 T/J 55,939,500 0 B 0 250 PRDA Prodia Widyahusada Tbk. 3,050 3,200 3,100 3,140 90 235,900 741,308,000 237 48.308 3,140 T/J 23,500 3,130 B 500 251 PRIM Royal Prima Tbk. 230 238 230 232 2 1,500 348,800 8 46.400 238 J 13,600 232 T/B 1,600 252 PSAB J Resources Asia Pasifik Tbk. 224 230 222 224 0 27,465,600 6,173,396,200 1,921 726.730 226 J 1,693,700 224 T/B 1,622,900 253 PSGO Palma Serasih Tbk. 101 101 99 99 -2 87,800 8,734,000 33 94.286 100 J 15,000 98 B 40,000 254 PTBA Bukit Asam Tbk. 1,990 2,040 2,000 2,010 20 29,260,700 59,054,831,000 7,373 1,747.826 2,020 J 1,430,900 2,010 T/B 1,462,300 255 PTPP PP (Persero) Tbk. 935 975 945 960 25 72,029,900 69,000,226,500 6,337 180.451 965 J 2,007,800 960 T/B 1,003,300 256 PTPW Pratama Widya Tbk. 1,230 1,280 1,225 1,225 -5 20,400 25,026,000 6 188.462 1,225 T/J 57,400 1,220 B 500 257 PTRO Petrosea Tbk. 1,700 1,725 1,700 1,710 10 766,600 1,313,697,000 529 1,368.000 1,715 J 56,300 1,710 T/B 32,200 258 PTSN Sat Nusapersada Tbk 234 264 232 252 18 31,872,800 7,973,157,200 4,267 130.345 254 J 46,500 252 T/B 176,000 259 PWON Pakuwon Jati Tbk. 422 434 424 430 8 135,889,500 58,318,790,600 5,988 1,657.735 432 J 5,694,300 430 T/B 6,278,400 260 PZZA Sarimelati Kencana Tbk. 620 630 595 615 -5 1,292,200 787,992,000 338 55.909 615 T/J 5,200 610 B 152,800 261 RALS Ramayana Lestari Sentosa Tbk. 570 585 570 575 5 11,350,900 6,553,444,000 1,429 359.375 575 T/J 1,588,700 570 B 3,557,800 262 RDTX Roda Vivatex Tbk 5,600 5,600 5,600 5,600 0 200 1,120,000 2 295.018 5,600 T/J 11,900 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. 444 448 442 446 2 401,900 179,046,200 111 273.620 448 J 12,300 444 B 1,000 265 RMBA Bentoel Internasional Investama Tbk. 354 370 360 366 12 137,200 50,484,000 50 2,863.850 368 J 15,100 366 T/B 100 266 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,315 1,280 1,305 5 169,800 221,730,500 103 511.765 1,305 T/J 11,800 1,285 B 5,000 267 SAMF Saraswanti Anugerah Makmur Tbk. 388 388 384 388 0 20,200 7,774,600 19 323.333 388 T/J 7,600 386 B 3,000 268 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. 9,925 9,925 9,925 9,925 0 500 4,962,500 3 6,403.226 9,925 T/J 1,500 9,900 B 900 270 SCMA Surya Citra Media Tbk. 1,510 1,550 1,470 1,490 -20 13,733,300 20,507,649,500 2,711 674.046 1,495 J 67,000 1,490 T/B 4,600 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 820 815 765 765 -55 182,300 139,827,000 15 855.657 765 T/J 20,000 0 B 0 272 SFAN Surya Fajar Capital Tbk. 1,015 1,030 1,015 1,020 5 692,900 707,684,500 121 542.553 1,020 T/J 15,100 1,015 B 11,700 273 SGRO Sampoerna Agro Tbk. 1,385 1,450 1,395 1,425 40 1,274,100 1,808,035,000 364 60.897 1,435 J 9,800 1,425 T/B 800 274 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 1,000 0 B 0 275 SHIP Sillo Maritime Perdana Tbk. 585 610 575 610 25 795,600 468,989,000 130 435.714 610 T/J 125,400 605 B 81,800 276 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 830 845 830 840 10 21,029,100 17,610,984,500 5,666 290.627 840 T/J 1,296,600 835 B 209,900 277 SILO Siloam International Hospitals Tbk. 4,940 4,970 4,950 4,970 30 8,900 44,222,000 18 56.446 4,980 J 1,000 4,970 T/B 26,800 278 SIMP Salim Ivomas Pratama Tbk. 334 342 332 334 0 13,920,800 4,702,624,800 1,101 30.364 336 J 206,600 334 T/B 1,328,100 279 SIPD Sreeya Sewu Indonesia Tbk. 1,135 1,135 1,135 1,135 0 200 227,000 1 1.261 1,175 J 500 1,135 T/B 1,000 280 SKLT Sekar Laut Tbk. 1,460 0 0 1,460 0 0 0 0 122.233 1,820 J 100 1,460 B 1,200 281 SLIS Gaya Abadi Sempurna Tbk. 4,810 4,900 4,790 4,840 30 68,600 331,978,000 32 4,208.696 4,850 J 200 4,840 T/B 200 282 SMAR Smart Tbk. 2,930 3,100 2,930 3,000 70 2,000 6,042,000 14 991.211 3,000 T/J 400 2,960 B 1,000 283 SMBR Semen Baturaja (Persero) Tbk. 510 520 510 515 5 10,161,300 5,224,252,000 1,201 91.964 515 T/J 961,500 510 B 995,700 284 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,080 1,070 1,080 0 5,200 5,611,000 8 1,304.348 1,075 J 100 1,070 B 1,100 285 SMRA Summarecon Agung Tbk. 705 745 715 735 30 84,888,200 61,772,808,500 7,488 1,207.690 740 J 2,438,200 735 T/B 2,393,300 286 SMSM Selamat Sempurna Tbk. 1,450 1,460 1,400 1,425 -25 1,874,200 2,680,101,500 537 3,806.191 1,430 J 500 1,425 T/B 200,100 287 SONA Sona Topas Tourism Industry Tbk. 6,500 6,500 6,475 6,500 0 3,200 20,737,500 4 630.303 6,475 J 3,800 0 B 0 288 SPTO Surya Pertiwi Tbk. 400 404 400 400 0 836,300 334,583,600 259 34.483 404 J 10,900 398 B 75,000 289 SQMI Wilton Makmur Indonesia Tbk. 214 218 212 214 0 5,572,400 1,200,484,400 317 121.606 214 T/J 512,000 212 B 426,300 290 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 139 134 137 4 20,800 2,789,500 9 146.210 136 J 100 133 B 500 291 SRIL Sri Rejeki Isman Tbk. 218 224 216 218 0 52,260,200 11,418,787,800 2,599 90.833 220 J 3,882,100 218 T/B 880,300 292 SRTG Saratoga Investama Sedaya Tbk. 3,370 3,400 3,350 3,400 30 880,000 2,972,692,000 276 61.818 3,400 T/J 4,900 3,350 B 66,200 293 SSIA Surya Semesta Internusa Tbk. 520 535 510 520 0 44,404,000 23,108,101,000 2,176 213.333 525 J 969,900 520 T/B 443,500 294 SSMS Sawit Sumbermas Sarana Tbk. 865 875 850 850 -15 78,400 67,588,500 62 126.866 850 T/J 70,800 845 B 14,000 295 STTP Siantar Top Tbk. 7,000 0 0 7,000 0 0 0 0 4,136.382 7,950 J 100 7,000 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 0 0 4,100 0 0 0 0 125.922 4,100 J 100 0 B 0 298 SURE Super Energy Tbk. 2,950 2,960 2,930 2,950 0 254,400 750,492,000 100 1,903.226 2,950 T/J 3,000 2,940 B 100 299 TAMU Pelayaran Tamarin Samudra Tbk. 52 52 50 50 -2 2,364,300 119,880,200 138 456.830 51 J 661,000 50 T/B 5,706,500 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,200 60,000 3 47.170 50 T/J 91,254,700 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,505 1,540 1,495 1,515 10 32,929,900 49,871,921,500 4,954 374.074 1,520 J 399,600 1,515 T/B 226,200 302 TBLA Tunas Baru Lampung Tbk. 770 790 765 775 5 1,931,500 1,494,575,500 478 176.477 775 T/J 26,400 770 B 443,500 303 TCID Mandom Indonesia Tbk. 6,575 6,575 6,400 6,400 -175 12,600 80,857,500 27 627.746 6,400 T/J 2,700 6,375 B 100 304 TCPI Transcoal Pacific Tbk. 6,500 6,650 6,475 6,575 75 9,305,100 61,185,312,500 6,511 4,764.493 6,575 T/J 16,900 6,550 B 2,200 305 TEBE Dana Brata Luhur Tbk. 995 995 990 990 -5 1,300 1,292,500 4 90.411 995 J 5,300 930 B 900 306 TFCO Tifico Fiber Indonesia Tbk. 484 482 454 454 -30 700 331,000 5 102.883 482 J 800 454 T/B 200 307 TGKA Tigaraksa Satria Tbk. 9,000 9,200 9,000 9,000 0 3,000 27,020,000 10 7,395.842 9,400 J 1,500 9,000 T/B 1,200 308 TINS Timah Tbk. 855 935 865 930 75 186,721,400 169,326,602,000 13,592 475.224 935 J 3,168,400 930 T/B 8,638,800 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,675 6,900 6,525 6,825 150 15,154,500 101,810,762,500 5,437 421.978 6,825 T/J 163,800 6,800 B 41,100 310 TOBA TBS Energi Utama Tbk. 378 390 378 390 12 8,400 3,238,800 7 82.299 382 J 19,800 370 B 600 311 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,500 275,000 3 80.475 50 T/J 201,337,100 0 B 0 312 TOTL Total Bangun Persada Tbk. 288 306 290 298 10 7,391,200 2,200,202,200 1,082 107.107 300 J 9,900 298 T/B 461,800 313 TOTO Surya Toto Indonesia Tbk. 210 214 210 212 2 206,200 43,382,600 36 687.709 214 J 115,500 212 T/B 1,000 314 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. 380 392 354 370 -10 30,459,400 11,348,001,600 12,319 185.000 372 J 159,900 370 T/B 855,000 316 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. 390 390 388 388 -2 185,500 72,001,800 8 231.448 390 J 50,000 388 T/B 100 318 TSPC Tempo Scan Pacific Tbk. 1,265 1,270 1,255 1,260 -5 304,700 384,424,500 303 224.775 1,265 J 10,200 1,260 T/B 186,500 319 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,335 1,360 1,300 1,335 0 68,700 90,552,500 60 34.675 1,335 T/J 7,100 1,310 B 3,200 320 TURI Tunas Ridean Tbk. 1,230 1,230 1,180 1,230 0 127,200 152,667,000 17 2,733.333 1,250 J 4,000 1,230 T/B 200 321 UCID Uni-Charm Indonesia Tbk. 1,700 1,745 1,705 1,735 35 321,000 554,389,000 211 115.667 1,735 T/J 1,744,500 1,730 B 20,100 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,670 1,705 1,670 1,680 10 945,300 1,596,426,500 794 3,257.329 1,685 J 69,200 1,680 T/B 20,800 323 UNIC Unggul Indah Cahaya Tbk. 3,820 3,820 3,820 3,820 0 100 382,000 1 141.478 3,820 T/J 700 3,640 B 100 324 URBN Urban Jakarta Propertindo Tbk. 1,385 0 0 1,385 0 0 0 0 115.417 1,375 J 10,000 0 B 0 325 WEGE Wijaya Karya Bangunan Gedung Tbk. 180 187 181 184 4 39,950,500 7,364,979,000 1,767 63.448 184 T/J 327,800 183 B 1,040,700 326 WIKA Wijaya Karya (Persero) Tbk. 1,240 1,280 1,245 1,255 15 20,566,300 25,908,919,000 3,389 322.578 1,260 J 656,200 1,255 T/B 225,200 327 WOOD Integra Indocabinet Tbk. 498 520 496 500 2 22,024,000 11,102,309,400 2,099 192.308 505 J 665,000 498 B 256,900 328 WSBP Waskita Beton Precast Tbk. 159 167 159 165 6 113,547,700 18,599,112,500 3,492 33.673 166 J 2,927,400 165 T/B 2,389,300 329 WSKT Waskita Karya (Persero) Tbk. 750 795 755 790 40 221,013,900 172,696,419,000 11,307 213.225 790 T/J 10,783,200 785 B 1,786,800 330 WTON Wijaya Karya Beton Tbk. 254 264 254 258 4 24,304,300 6,271,635,200 1,631 43.729 260 J 2,124,100 258 T/B 431,700 331 ZINC Kapuas Prima Coal Tbk. 117 120 116 118 1 618,459,200 72,719,117,300 3,920 420.662 118 T/J 8,945,800 117 B 255,500 Total 9,142,850,500 5,372,055,918,600 507,252 4,237,843,600 298,332,200 Jakarta, 09 November 2020 Trading Division