List of Securities Quotation: IDX SMC Composite Date: Tuesday, 10 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. 10,700 10,900 10,750 10,775 75 2,392,100 25,903,750,000 2,116 875.334 10,800 J 1,600 10,775 T/B 86,900 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. 805 805 795 805 0 13,800 11,006,000 15 21.467 805 T/J 13,200 795 B 5,400 4 ACES Ace Hardware Indonesia Tbk. 1,630 1,730 1,640 1,700 70 23,966,500 40,704,558,500 5,399 2,073.171 1,705 J 997,400 1,700 T/B 24,500 5 ADHI Adhi Karya (Persero) Tbk. 630 680 635 670 40 62,650,900 41,213,904,000 5,045 526.179 670 T/J 1,020,100 665 B 687,800 6 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,800 7,700 7,750 0 266,400 2,066,520,000 302 333.333 7,750 T/J 67,300 7,725 B 16,200 7 ADRO Adaro Energy Tbk. 1,130 1,155 1,130 1,140 10 61,432,600 69,970,556,000 7,629 103.636 1,140 T/J 2,770,900 1,135 B 1,518,000 8 AGII Aneka Gas Industri Tbk. 750 800 745 780 30 3,426,100 2,653,172,000 300 70.909 780 T/J 1,157,700 775 B 12,600 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 374 384 376 380 6 53,295,700 20,205,437,200 3,770 620.834 382 J 3,604,200 380 T/B 1,229,500 10 AGRS Bank IBK Indonesia Tbk. 163 167 162 163 0 22,900 3,771,500 31 148.182 165 J 7,500 162 B 2,200 11 AKRA AKR Corporindo Tbk. 2,710 2,850 2,750 2,840 130 34,092,000 96,130,365,000 5,141 2,263.471 2,850 J 489,300 2,840 T/B 1,785,300 12 AMAG Asuransi Multi Artha Guna Tbk. 212 210 206 210 -2 108,400 22,591,800 40 200.000 210 T/J 25,500 208 B 4,900 13 AMAR Bank Amar Indonesia Tbk. 300 306 300 300 0 64,900 19,525,000 29 172.414 304 J 17,500 300 T/B 59,400 14 AMFG Asahimas Flat Glass Tbk. 2,400 2,480 2,400 2,480 80 5,300 13,014,000 8 101.224 2,490 J 121,900 2,420 B 500 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,390 2,420 2,390 2,390 0 46,500 111,715,000 49 125.789 2,400 J 2,300 2,380 B 5,000 16 AMRT Sumber Alfaria Trijaya Tbk. 720 740 705 740 20 812,500 597,227,000 233 1,888.285 740 T/J 13,500 720 B 100,000 17 ANJT Austindo Nusantara Jaya Tbk. 565 600 580 600 35 36,400 21,818,000 21 50.000 600 T/J 800 595 B 100 18 ANTM Aneka Tambang Tbk. 1,240 1,255 1,195 1,200 -40 604,934,300 733,284,011,000 39,259 791.191 1,205 J 2,221,600 1,200 T/B 11,946,600 19 APIC Pacific Strategic Financial Tbk. 910 925 905 905 -5 10,342,400 9,454,624,500 1,829 962.602 915 J 104,400 905 T/B 37,800 20 APLN Agung Podomoro Land Tbk. 115 118 115 116 1 72,732,800 8,460,615,800 2,306 31.781 117 J 1,711,900 116 T/B 5,176,700 21 ARII Atlas Resources Tbk. 550 545 515 540 -10 43,100 22,509,000 25 36.000 540 T/J 4,500 535 B 200 22 ARNA Arwana Citramulia Tbk. 545 555 540 545 0 1,223,900 671,293,500 228 3,704.207 545 T/J 33,300 540 B 56,100 23 ARTO Bank Jago Tbk. 2,900 2,930 2,870 2,930 30 203,300 594,041,000 50 14,766.657 2,930 T/J 10,900 2,900 B 400 24 ASMI Asuransi Kresna Mitra Tbk. 1,075 1,085 1,075 1,080 5 9,400 10,160,500 9 2,000.000 1,080 T/J 2,300 1,075 B 2,400 25 ASRI Alam Sutera Realty Tbk. 167 177 163 167 0 294,803,900 49,407,240,900 9,231 159.048 167 T/J 8,072,600 166 B 9,131,800 26 ASSA Adi Sarana Armada Tbk. 510 570 515 520 10 17,553,900 9,269,545,500 1,410 133.333 525 J 6,308,100 520 T/B 56,500 27 ATIC Anabatic Technologies Tbk. 615 585 580 585 -30 400 233,000 4 83.571 625 J 100 585 T/B 9,900 28 AUTO Astra Otoparts Tbk. 885 915 885 910 25 1,856,900 1,684,126,000 420 823.008 915 J 876,400 910 T/B 74,700 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,303,400 65,170,000 47 57.388 50 T/J 15,527,700 0 B 0 30 BACA Bank Capital Indonesia Tbk. 396 398 394 396 0 422,500 166,598,600 22 291.960 410 J 10,100 396 T/B 22,300 31 BALI Bali Towerindo Sentra Tbk. 995 995 940 950 -45 9,600 9,155,000 9 1,187.500 950 T/J 600 940 B 1,500 32 BBKP Bank Bukopin Tbk. 244 266 244 264 20 656,703,900 169,658,008,000 21,122 79.164 266 J 17,761,700 264 T/B 6,727,800 33 BBMD Bank Mestika Dharma Tbk. 1,585 0 0 1,585 0 0 0 0 114.855 1,580 J 4,000 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,565 1,610 1,575 1,610 45 132,374,800 211,491,495,500 11,953 210.000 1,610 T/J 57,600 1,605 B 1,387,700 35 BBYB Bank Neo Commerce Tbk. 324 320 316 316 -8 11,100 3,513,800 13 321.727 320 J 9,200 316 T/B 13,900 36 BCAP MNC Kapital Indonesia Tbk. 118 118 115 117 -1 1,308,500 151,970,700 98 331.802 118 J 446,600 116 B 250,100 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 20,000 38 BDMN Bank Danamon Indonesia Tbk. 2,540 2,640 2,560 2,630 90 5,843,500 15,244,898,000 1,638 1.485 2,640 J 188,700 2,630 T/B 43,600 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 65,000 3,250,000 13 217.306 50 T/J 1,656,609,900 0 B 0 40 BELL Trisula Textile Industries Tbk. 159 163 157 158 -1 5,043,500 808,903,700 453 526.667 158 T/J 40,800 157 B 236,600 41 BEST Bekasi Fajar Industrial Estate Tbk. 173 177 171 172 -1 140,903,200 24,394,382,400 4,263 101.176 172 T/J 2,909,700 171 B 10,113,500 42 BFIN BFI Finance Indonesia Tbk. 386 396 388 390 4 3,786,000 1,475,806,000 462 1,998.565 390 T/J 297,100 388 B 217,100 43 BHAT Bhakti Multi Artha Tbk. 595 605 555 570 -25 129,070,000 76,782,668,500 3,419 553.398 570 T/J 10,000 565 B 251,900 44 BHIT MNC Investama Tbk. 74 77 71 74 0 160,285,900 11,779,052,100 13,138 216.406 75 J 8,734,700 74 T/B 10,623,800 45 BINA Bank Ina Perdana Tbk. 690 705 680 700 10 3,814,100 2,598,229,500 52 395.489 705 J 30,500 700 T/B 3,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 101,700 5,085,000 6 35.714 50 T/J 78,491,000 0 B 0 47 BIRD Blue Bird Tbk. 850 975 860 955 105 11,497,700 10,612,335,000 1,474 14.692 960 J 50,000 955 T/B 15,200 48 BISI BISI International Tbk. 905 905 900 900 -5 140,400 126,398,000 71 450.000 900 T/J 86,000 895 B 58,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,170 1,235 1,190 1,230 60 30,801,800 37,370,301,000 3,680 205.000 1,230 T/J 173,800 1,225 B 276,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 590 605 595 605 15 31,733,600 19,060,562,000 5,312 140.698 605 T/J 263,000 600 B 3,966,600 51 BKSL Sentul City Tbk. 50 50 50 50 0 1,965,200 98,260,000 63 3.455 50 T/J 309,077,000 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 122 122 118 120 -2 550,900 65,576,000 42 275.356 120 T/J 25,000 119 B 2,400 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 156,107,700 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 3,120 3,120 3,120 0 100 312,000 1 208.000 3,700 J 100 3,120 T/B 400 55 BMAS Bank Maspion Indonesia Tbk. 288 288 282 282 -6 1,400 398,400 7 88.125 282 T/J 2,000 278 B 800 56 BMTR Global Mediacom Tbk. 236 242 236 238 2 156,453,900 37,329,935,000 5,649 193.716 238 T/J 3,790,400 236 B 15,800,400 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 20,600 1,030,000 6 0.172 50 T/J 122,459,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 790 810 790 805 15 10,685,800 8,547,920,000 1,068 5.944 810 J 880,600 805 T/B 428,900 59 BNII Bank Maybank Indonesia Tbk. 228 236 228 232 4 8,148,800 1,889,569,400 1,308 2.764 234 J 228,300 232 T/B 408,200 60 BOGA Bintang Oto Global Tbk. 1,395 1,415 1,395 1,395 0 109,674,000 154,187,890,000 4,234 1,354.369 1,400 J 2,800 1,395 T/B 201,600 61 BOLT Garuda Metalindo Tbk. 560 690 525 690 130 900 601,000 6 125.455 690 T/J 900 675 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 27,400 1,150 B 32,900 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 5,375 5,375 5,375 0 500 2,687,500 5 209.189 5,725 J 200 0 B 0 65 BRIS Bank BRIsyariah Tbk. 1,220 1,245 1,210 1,230 10 73,199,200 89,869,573,000 10,476 241.176 1,235 J 5,806,800 1,230 T/B 183,800 66 BRMS Bumi Resources Minerals Tbk. 65 65 61 61 -4 98,759,900 6,071,915,700 947 9.606 61 T/J 9,606,400 0 B 0 67 BSDE Bumi Serpong Damai Tbk. 990 1,070 1,005 1,055 65 75,939,900 78,906,970,500 5,281 206.658 1,060 J 534,800 1,055 T/B 2,665,500 68 BSIM Bank Sinarmas Tbk. 484 500 472 488 4 23,600 11,514,800 17 332.835 488 T/J 177,200 482 B 500 69 BSSR Baramulti Suksessarana Tbk. 1,345 1,380 1,350 1,380 35 11,600 15,882,000 18 70.769 1,380 T/J 4,100 1,350 B 9,000 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 0 300 15,000 3 383.083 50 T/J 34,243,600 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. 2,300 2,390 2,320 2,380 80 223,400 527,895,000 182 460.738 2,390 J 4,600 2,380 T/B 7,200 74 BTPS Bank BTPN Syariah Tbk. 3,890 4,480 3,970 4,400 510 24,471,400 104,693,811,000 9,165 451.282 4,400 T/J 241,600 4,390 B 5,800 75 BUKK Bukaka Teknik Utama Tbk. 705 720 720 720 15 2,000 1,440,000 6 122.034 740 J 105,700 720 T/B 21,700 76 BULL Buana Lintas Lautan Tbk. 326 330 324 326 0 217,977,100 71,469,446,000 3,964 31.880 326 T/J 709,900 324 B 2,994,600 77 BUMI Bumi Resources Tbk. 50 51 50 50 0 43,973,600 2,198,680,100 349 2.902 50 T/J 18,759,500 0 B 0 78 BWPT Eagle High Plantations Tbk. 102 104 100 101 -1 49,900,200 5,068,693,400 1,655 22.090 102 J 5,267,100 101 T/B 2,026,700 79 BYAN Bayan Resources Tbk. 13,600 13,800 13,750 13,750 150 1,500 20,650,000 4 237.069 13,800 J 900 13,750 T/B 100 80 CAMP Campina Ice Cream Industry Tbk. 260 262 252 260 0 591,800 154,270,400 192 78.788 262 J 56,400 260 T/B 120,900 81 CARE Metro Healthcare Indonesia Tbk. 362 364 358 358 -4 207,340,100 74,954,264,200 1,785 347.573 360 J 25,500 358 T/B 313,600 82 CASA Capital Financial Indonesia Tbk. 390 394 388 394 4 18,582,400 7,273,884,400 133 719.806 394 T/J 24,600 392 B 22,000 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,805 1,830 1,790 1,800 -5 44,200 79,549,500 79 371.901 1,805 J 6,900 1,800 T/B 300 84 CENT Centratama Telekomunikasi Indonesia Tbk. 129 134 128 129 0 6,686,700 878,753,700 528 825.600 130 J 62,600 129 T/B 36,800 85 CITA Cita Mineral Investindo Tbk. 2,470 2,350 2,350 2,350 -120 400 940,000 1 8,527.469 2,450 J 2,500 2,350 T/B 400 86 CLAY Citra Putra Realty Tbk. 1,850 1,800 1,800 1,800 -50 2,500 4,500,000 8 1,000.000 1,800 T/J 1,400 0 B 0 87 CLEO Sariguna Primatirta Tbk. 484 490 482 488 4 8,275,800 4,019,070,000 1,011 2,121.739 488 T/J 506,500 486 B 64,500 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,005 1,005 935 950 -55 1,607,500 1,547,043,500 586 101.758 950 T/J 38,300 945 B 49,700 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 0 144,900 7,245,000 5 45.455 50 T/J 460,044,900 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 400 400 372 372 -28 3,079,700 1,153,683,200 16 187.722 398 J 1,500 372 T/B 1,976,500 92 CTBN Citra Tubindo Tbk. 3,060 0 0 3,060 0 0 0 0 2,557.459 3,820 J 100 2,860 B 100 93 CTRA Ciputra Development Tbk. 850 920 885 905 55 66,352,200 59,497,397,500 4,888 202.624 905 T/J 608,000 900 B 658,800 94 DAYA Duta Intidaya Tbk. 565 560 560 560 -5 300 168,000 3 312.674 530 J 10,000 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,645 1,650 1,645 1,645 0 10,500 17,307,000 10 3,301.754 1,650 J 300 1,640 B 1,900 96 DEWA Darma Henwa Tbk 50 50 50 50 0 9,800 490,000 5 16.496 50 T/J 266,031,700 0 B 0 97 DILD Intiland Development Tbk. 155 163 154 160 5 33,417,700 5,261,328,100 1,099 27.881 160 T/J 7,076,800 159 B 281,400 98 DIVA Distribusi Voucher Nusantara Tbk. 2,230 0 0 2,230 0 0 0 0 75.593 2,220 J 5,000 2,150 B 100 99 DLTA Delta Djakarta Tbk. 4,060 4,160 4,060 4,090 30 98,900 405,038,000 95 24,448.562 4,140 J 400 4,090 T/B 900 100 DMAS Puradelta Lestari Tbk. 228 238 224 236 8 123,347,800 28,699,645,000 5,220 112.381 238 J 11,601,200 236 T/B 7,922,000 101 DMMX Digital Mediatama Maxima Tbk. 174 187 171 175 1 9,816,900 1,770,189,500 1,117 76.087 176 J 255,400 175 T/B 108,700 102 DMND Diamond Food Indonesia Tbk. 900 900 880 900 0 99,600 88,649,500 60 98.361 905 J 2,000 900 T/B 3,000 103 DNAR Bank Oke Indonesia Tbk. 228 214 214 214 -14 160,200 34,282,800 19 201.818 214 T/J 1,618,600 0 B 0 104 DNET Indoritel Makmur Internasional Tbk. 3,540 3,530 3,530 3,530 -10 300 1,059,000 2 3,100.871 3,520 J 2,000 3,300 B 200 105 DOID Delta Dunia Makmur Tbk. 246 258 246 252 6 52,583,200 13,215,626,200 2,808 341.168 252 T/J 1,476,800 250 B 511,600 106 DSNG Dharma Satya Nusantara Tbk. 488 496 486 488 0 11,328,300 5,563,380,800 799 131.892 488 T/J 2,135,800 486 B 635,600 107 DSSA Dian Swastatika Sentosa Tbk 15,500 0 0 15,500 0 0 0 0 1,033.333 15,500 J 400 14,425 B 100 108 DUTI Duta Pertiwi Tbk 3,530 3,560 3,500 3,500 -30 2,400 8,482,000 11 352.006 3,530 J 800 3,500 T/B 700 109 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,610 2,580 2,610 30 22,300 57,772,000 45 960.719 2,610 T/J 5,100 2,580 B 1,900 110 DWGL Dwi Guna Laksana Tbk. 210 212 200 212 2 3,100 640,200 14 141.333 212 T/J 8,000 197 B 1,000 111 ELSA Elnusa Tbk. 220 238 226 234 14 98,204,600 22,760,511,600 5,149 58.500 234 T/J 11,803,800 232 B 474,300 112 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 9,700 100 384,900 3,714,210,000 65 1,347.222 9,700 T/J 86,100 9,500 B 4,400 114 EPMT Enseval Putera Megatrading Tbk. 1,890 1,890 1,855 1,880 -10 12,500 23,311,500 15 1,315.338 1,890 J 58,700 1,880 T/B 1,000 115 ERAA Erajaya Swasembada Tbk. 1,860 1,890 1,805 1,850 -10 36,344,300 67,335,017,500 6,739 185.000 1,855 J 93,200 1,850 T/B 313,800 116 ESSA Surya Esa Perkasa Tbk. 138 142 139 140 2 2,185,000 305,614,900 192 260.654 140 T/J 360,900 139 B 150,900 117 EXCL XL Axiata Tbk. 2,130 2,210 2,150 2,190 60 62,591,600 136,783,820,000 8,648 111.144 2,200 J 809,200 2,190 T/B 907,800 118 FAST Fast Food Indonesia Tbk. 925 950 925 925 0 73,400 69,392,500 42 2,909.445 940 J 100 925 T/B 41,100 119 FASW Fajar Surya Wisesa Tbk. 6,500 6,700 6,700 6,700 200 500 3,350,000 1 1,535.429 6,800 J 1,500 6,700 T/B 100 120 FILM MD Pictures Tbk. 202 210 198 204 2 4,102,700 842,549,000 902 97.143 206 J 54,500 204 T/B 1,000 121 FISH FKS Multi Agro Tbk. 2,550 2,800 2,610 2,800 250 1,000 2,771,000 8 2,240.000 2,800 T/J 2,700 2,720 B 100 122 FMII Fortune Mate Indonesia Tbk 354 0 0 354 0 0 0 0 354.000 400 J 100 334 B 2,300 123 FREN Smartfren Telecom Tbk. 63 65 61 63 0 444,987,300 27,961,457,000 6,897 3.500 64 J 19,337,200 63 T/B 7,555,900 124 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 40.476 400 J 15,000 340 B 11,700 126 GIAA Garuda Indonesia (Persero) Tbk. 258 304 270 300 42 595,315,400 170,064,350,600 22,780 40.328 302 J 2,768,800 300 T/B 44,147,300 127 GJTL Gajah Tunggal Tbk. 488 520 488 500 12 20,294,900 10,209,765,700 1,875 98.162 505 J 66,500 500 T/B 396,800 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 88 80 87 7 62,410,100 5,288,817,200 1,694 21.750 88 J 2,706,900 87 T/B 14,604,000 129 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. 1,235 1,240 1,225 1,235 0 297,800 367,907,000 202 96.109 1,235 T/J 8,900 1,230 B 16,300 131 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. 144 0 0 144 0 0 0 0 81.010 143 J 3,000 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,250 3,320 3,240 3,290 40 169,600 557,826,000 326 88.919 3,320 J 5,300 3,290 T/B 200,000 134 HERO Hero Supermarket Tbk. 825 815 795 805 -20 183,800 147,305,500 32 1,680.304 800 J 67,900 795 B 48,500 135 HEXA Hexindo Adiperkasa Tbk. 2,970 2,990 2,940 2,970 0 331,200 981,893,000 347 909.202 2,980 J 18,700 2,970 T/B 11,100 136 HITS Humpuss Intermoda Transportasi Tbk. 438 430 410 410 -28 200 84,000 2 630.769 460 J 100 414 B 11,200 137 HOKI Buyung Poetra Sembada Tbk. 850 925 855 880 30 46,901,000 41,901,466,000 2,938 283.871 880 T/J 227,700 875 B 354,000 138 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. 198 199 194 197 -1 4,277,600 836,359,600 434 65.667 197 T/J 47,800 196 B 440,400 140 HRUM Harum Energy Tbk. 2,200 2,350 2,220 2,290 90 7,487,700 17,085,582,000 2,550 44.038 2,300 J 373,900 2,290 T/B 800 141 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,000 J 5,000 0 B 0 142 IFII Indonesia Fibreboard Industry Tbk. 126 130 121 126 0 719,700 90,703,500 125 120.000 126 T/J 98,800 125 B 100,800 143 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. 710 740 715 735 25 18,101,200 13,214,909,000 1,960 103.449 740 J 971,200 735 T/B 536,400 145 IMJS Indomobil Multi Jasa Tbk. 228 240 230 234 6 5,924,700 1,392,714,200 395 46.800 236 J 20,000 234 T/B 14,507,000 146 IMPC Impack Pratama Industri Tbk. 1,365 1,400 1,365 1,400 35 1,041,800 1,451,074,500 138 368.421 1,400 T/J 17,800 1,395 B 9,300 147 INAF Indofarma Tbk. 3,180 3,600 3,250 3,280 100 13,645,900 46,217,473,000 5,991 1,312.000 3,290 J 22,200 3,280 T/B 191,100 148 INCO Vale Indonesia Tbk. 4,550 4,660 4,440 4,520 -30 21,426,700 97,302,950,000 7,075 1,844.898 4,520 T/J 107,800 4,510 B 228,700 149 INDR Indo-Rama Synthetics Tbk. 2,130 2,160 2,130 2,130 0 12,200 25,989,000 14 286.873 2,250 J 1,400 2,130 T/B 600 150 INDS Indospring Tbk. 1,925 1,955 1,925 1,925 0 34,700 66,809,000 30 180.469 1,950 J 500 1,925 T/B 3,100 151 INDY Indika Energy Tbk. 970 990 970 975 5 10,364,800 10,131,268,000 1,644 33.051 980 J 493,300 975 T/B 282,400 152 INKP Indah Kiat Pulp & Paper Tbk. 9,675 9,775 9,575 9,575 -100 4,649,500 44,762,717,500 3,139 493.386 9,600 J 28,100 9,575 T/B 76,300 153 INPP Indonesian Paradise Property Tbk. 760 760 760 760 0 500 380,000 1 723.810 750 J 8,000 0 B 0 154 INPS Indah Prakasa Sentosa Tbk. 1,490 1,490 1,435 1,485 -5 769,100 1,141,161,500 281 538.043 1,485 T/J 1,400 1,405 B 2,500 155 INRU Toba Pulp Lestari Tbk. 920 0 0 920 0 0 0 0 9.340 920 J 100 860 B 1,600 156 INTP Indocement Tunggal Prakarsa Tbk. 13,175 14,425 13,650 14,100 925 7,350,700 103,009,320,000 5,800 564.000 14,100 T/J 1,003,700 14,025 B 2,400 157 IPCM Jasa Armada Indonesia Tbk. 230 234 220 228 -2 562,300 128,839,600 170 60.000 230 J 2,000 228 T/B 400 158 IPTV MNC Vision Networks Tbk. 298 306 298 306 8 13,396,600 4,019,637,000 1,810 127.500 306 T/J 303,400 304 B 378,900 159 ISAT Indosat Tbk. 2,110 2,140 2,090 2,090 -20 4,388,100 9,280,155,000 1,544 149.286 2,100 J 700 2,090 T/B 157,100 160 ITMG Indo Tambangraya Megah Tbk. 8,575 8,450 8,300 8,450 -125 5,287,900 44,436,737,500 4,719 60.357 8,450 T/J 272,100 8,425 B 133,500 161 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 11,100 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. 418 444 418 440 22 60,900 25,581,400 9 249.589 440 T/J 1,900 418 B 7,200 164 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 320 340 2 50,300 17,099,600 7 281.417 340 T/J 378,600 338 B 12,800 165 JPFA Japfa Comfeed Indonesia Tbk. 1,145 1,215 1,160 1,200 55 79,439,800 94,483,998,000 7,908 328.048 1,205 J 807,200 1,200 T/B 511,200 166 JRPT Jaya Real Property Tbk. 416 452 416 442 26 15,657,100 6,847,909,200 1,337 425.000 444 J 188,000 442 T/B 1,071,300 167 JSMR Jasa Marga (Persero) Tbk. 3,940 4,200 3,970 4,180 240 36,376,600 148,964,409,000 8,497 246.491 4,180 T/J 1,107,100 4,170 B 17,900 168 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 920 920 0 5,600 5,152,000 2 198.139 1,020 J 100 885 B 600 169 JTPE Jasuindo Tiga Perkasa Tbk. 905 925 905 915 10 2,940,300 2,684,279,000 94 2,033.333 920 J 1,300 915 T/B 1,800 170 KAEF Kimia Farma Tbk. 3,190 3,630 3,240 3,260 70 61,448,200 208,115,669,000 18,377 3,260.000 3,270 J 201,700 3,260 T/B 1,323,400 171 KBAG Karya Bersama Anugerah Tbk. 50 52 50 52 2 216,491,500 10,958,408,700 5,795 52.000 52 T/J 37,835,900 51 B 60,631,000 172 KBLI KMI Wire & Cable Tbk. 318 332 316 318 0 5,784,700 1,850,050,600 515 38.640 320 J 173,600 318 T/B 197,000 173 KEEN Kencana Energi Lestari Tbk. 294 298 292 292 -2 2,645,700 781,094,800 177 73.737 296 J 14,600 292 T/B 16,900 174 KEJU Mulia Boga Raya Tbk. 1,155 1,170 1,140 1,165 10 534,500 618,657,000 168 155.333 1,165 T/J 4,200 1,160 B 4,400 175 KIJA Kawasan Industri Jababeka Tbk. 198 200 196 198 0 13,684,200 2,705,977,000 925 6.870 199 J 213,500 197 B 1,147,000 176 KINO Kino Indonesia Tbk. 2,960 3,000 2,950 2,950 -10 1,657,700 4,894,519,000 184 77.632 2,950 T/J 298,100 2,940 B 20,800 177 KMTR Kirana Megatara Tbk. 338 338 336 338 0 500 168,800 5 73.799 338 T/J 26,000 334 B 100 178 KOTA DMS Propertindo Tbk. 238 238 222 238 0 793,800 186,777,600 82 119.000 238 T/J 26,400 0 B 0 179 KPIG MNC Land Tbk. 104 105 103 104 0 1,567,600 162,465,300 111 223.786 105 J 1,289,700 104 T/B 2,600 180 KRAS Krakatau Steel (Persero) Tbk. 384 394 384 388 4 65,164,500 25,277,520,200 5,101 48.237 388 T/J 1,540,700 386 B 1,670,600 181 KREN Kresna Graha Investama Tbk. 88 90 87 88 0 13,649,400 1,200,915,000 675 915.522 89 J 1,340,900 88 T/B 1,634,100 182 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 5,000 5,000 0 1,400 7,000,000 6 82.645 5,000 T/J 4,200 4,650 B 1,200 183 LINK Link Net Tbk. 2,120 2,160 2,100 2,150 30 6,529,700 13,896,004,000 1,578 134.375 2,150 T/J 76,400 2,140 B 309,300 184 LPCK Lippo Cikarang Tbk 940 950 910 940 0 2,405,200 2,234,065,000 479 105.982 940 T/J 170,800 935 B 7,900 185 LPKR Lippo Karawaci Tbk. 138 141 134 136 -2 208,408,900 28,289,379,300 2,867 43.917 137 J 6,300,800 136 T/B 11,789,200 186 LPPF Matahari Department Store Tbk. 860 925 865 915 55 91,086,200 82,383,193,000 11,060 20.734 915 T/J 1,004,300 910 B 382,100 187 LSIP PP London Sumatra Indonesia Tbk. 1,000 1,025 1,005 1,010 10 29,546,900 29,908,290,500 2,506 260.645 1,015 J 1,754,300 1,010 T/B 1,002,900 188 MAIN Malindo Feedmill Tbk. 580 610 580 600 20 18,922,900 11,275,611,500 1,956 340.909 605 J 460,400 600 T/B 40,200 189 MAPA Map Aktif Adiperkasa Tbk. 2,010 2,340 2,020 2,250 240 5,822,600 13,022,938,000 862 107.143 2,250 T/J 68,800 2,240 B 5,100 190 MAPB MAP Boga Adiperkasa Tbk. 1,265 1,275 1,265 1,265 0 79,200 100,189,500 9 75.298 1,550 J 100 1,240 B 100 191 MAPI Mitra Adiperkasa Tbk. 700 755 725 735 35 98,318,000 72,315,437,500 4,255 1,179.491 735 T/J 10,393,300 730 B 167,300 192 MARK Mark Dynamics Indonesia Tbk. 855 855 805 820 -35 3,343,000 2,750,986,000 569 1,640.000 825 J 8,000 820 T/B 58,900 193 MASA Multistrada Arah Sarana Tbk. 585 655 635 635 50 3,100 1,970,500 2 451.507 620 J 1,200 580 B 2,000 194 MAYA Bank Mayapada Internasional Tbk. 8,000 8,500 8,000 8,000 0 4,300 34,450,000 7 3,637.405 8,000 T/J 6,800 7,500 B 100 195 MBAP Mitrabara Adiperdana Tbk. 2,240 2,260 2,230 2,260 20 151,900 341,375,000 133 173.846 2,260 T/J 23,800 2,250 B 12,200 196 MCAS M Cash Integrasi Tbk. 2,060 2,120 2,000 2,030 -30 989,900 2,023,290,000 537 146.570 2,030 T/J 201,700 2,020 B 23,000 197 MCOR Bank China Construction Bank Indonesia Tbk. 117 127 117 119 2 9,422,700 1,134,195,300 445 106.734 119 T/J 748,700 118 B 681,100 198 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 1,793,100 0 B 0 199 MDKA Merdeka Copper Gold Tbk. 1,965 1,900 1,830 1,850 -115 183,285,700 341,226,757,000 21,737 482.409 1,855 J 352,700 1,850 T/B 10,915,600 200 MEDC Medco Energi Internasional Tbk. 382 402 390 394 12 154,553,700 61,074,660,400 7,583 818.191 394 T/J 2,495,500 392 B 3,211,600 201 MEGA Bank Mega Tbk. 6,950 7,325 7,275 7,325 375 4,600 33,602,500 10 5,339.388 7,500 J 1,000 7,325 T/B 400 202 MERK Merck Tbk. 3,080 3,110 3,090 3,090 10 58,800 182,484,000 40 8,147.230 3,100 J 14,200 3,090 T/B 4,400 203 META Nusantara Infrastructure Tbk. 107 111 107 108 1 3,918,100 421,625,200 124 32.720 108 T/J 250,700 107 B 187,000 204 MFIN Mandala Multifinance Tbk. 1,120 1,120 1,115 1,115 -5 23,900 26,668,000 5 1,143.590 1,115 T/J 180,400 1,050 B 2,000 205 MGRO Mahkota Group Tbk. 785 805 780 780 -5 2,743,800 2,176,598,000 361 346.667 780 T/J 73,600 775 B 51,700 206 MIDI Midi Utama Indonesia Tbk. 1,500 0 0 1,500 0 0 0 0 545.455 1,575 J 100 1,500 B 1,000 207 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,520 2,400 2,420 -80 30,784,900 74,638,818,000 6,336 142.480 2,430 J 63,700 2,420 T/B 68,200 208 MKPI Metropolitan Kentjana Tbk. 24,000 0 0 24,000 0 0 0 0 1,142.857 24,000 J 200 23,500 B 100 209 MLBI Multi Bintang Indonesia Tbk. 9,300 9,525 9,300 9,525 225 50,900 481,770,000 118 60,668.790 9,525 T/J 6,300 9,475 B 1,800 210 MLPT Multipolar Technology Tbk. 590 595 585 590 0 135,600 79,793,500 72 122.917 595 J 60,100 590 T/B 4,700 211 MMLP Mega Manunggal Property Tbk. 268 272 268 270 2 3,658,800 985,996,600 142 46.154 270 T/J 2,181,200 268 B 2,582,700 212 MNCN Media Nusantara Citra Tbk. 860 900 860 890 30 107,018,200 94,712,957,500 6,036 98.889 890 T/J 3,885,100 885 B 507,500 213 MOLI Madusari Murni Indah Tbk. 900 0 0 900 0 0 0 0 155.172 900 J 1,000,300 0 B 0 214 MPMX Mitra Pinasthika Mustika Tbk. 372 380 374 378 6 8,918,800 3,364,861,600 1,019 25.200 378 T/J 8,635,700 376 B 424,200 215 MPRO Maha Properti Indonesia Tbk. 1,400 1,400 1,350 1,350 -50 6,800 9,446,500 5 1,227.273 1,350 T/J 400 0 B 0 216 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 0 0 4,780 0 0 0 0 433.567 4,700 J 36,400 0 B 0 217 MSIN MNC Studios International Tbk. 298 300 294 298 0 280,900 83,654,600 53 59.600 298 T/J 179,200 296 B 10,000 218 MSKY MNC Sky Vision Tbk. 730 715 700 700 -30 63,900 44,769,000 41 46.053 700 T/J 5,500 695 B 1,000 219 MTDL Metrodata Electronics Tbk. 1,605 1,650 1,605 1,640 35 2,681,200 4,392,621,000 735 2,952.402 1,640 T/J 608,900 1,635 B 2,500 220 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 651,361,200 0 B 0 221 MTLA Metropolitan Land Tbk. 418 418 416 416 -2 8,900 3,702,600 8 174.899 416 T/J 1,700 410 B 1,100 222 MYOH Samindo Resources Tbk. 1,145 1,170 1,150 1,170 25 21,400 25,006,500 15 139.356 1,170 T/J 8,300 1,150 B 5,000 223 MYOR Mayora Indah Tbk. 2,400 2,420 2,380 2,400 0 4,202,800 10,049,209,000 1,184 12,006.003 2,400 T/J 270,200 2,390 B 43,500 224 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 225 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 226 NATO Surya Permata Andalan Tbk. 535 550 530 550 15 217,626,400 117,113,424,000 3,601 533.981 550 T/J 252,700 540 B 28,500 227 NFCX NFC Indonesia Tbk. 1,815 1,690 1,690 1,690 -125 1,000 1,690,000 4 91.351 1,810 J 800 1,690 T/B 200 228 NIKL Pelat Timah Nusantara Tbk. 820 850 795 805 -15 4,880,400 4,000,412,000 1,569 247.692 810 J 28,300 805 T/B 370,500 229 NIRO City Retail Developments Tbk. 149 150 150 150 1 15,000 2,250,000 1 142.857 150 T/J 105,000 149 B 500,000 230 NISP Bank OCBC NISP Tbk. 725 730 725 730 5 533,400 387,688,000 100 884.591 730 T/J 55,200 725 B 94,600 231 NOBU Bank Nationalnobu Tbk. 905 910 845 880 -25 115,700 99,180,500 124 234.667 880 T/J 900 850 B 1,000 232 PALM Provident Agro Tbk. 312 318 310 316 4 1,177,300 368,823,800 280 86.369 318 J 37,600 316 T/B 39,800 233 PBID Panca Budi Idaman Tbk. 1,095 1,105 1,090 1,105 10 150,300 164,726,500 109 130.000 1,105 T/J 52,500 1,100 B 100 234 PBRX Pan Brothers Tbk. 248 254 238 244 -4 2,562,500 629,800,600 195 431.858 246 J 443,000 244 T/B 181,100 235 PBSA Paramita Bangun Sarana Tbk. 680 680 680 680 0 200 136,000 2 56.667 680 T/J 3,900 0 B 0 236 PGAS Perusahaan Gas Negara Tbk. 1,125 1,190 1,140 1,175 50 239,757,500 279,558,508,500 14,613 391.667 1,175 T/J 398,200 1,170 B 3,253,100 237 PGUN Pradiksi Gunatama Tbk. 232 220 220 220 -12 3,000 660,000 1 191.304 268 J 17,200 226 B 100 238 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,500 2,500 0 600 1,500,000 4 1,037.387 2,600 J 2,200 2,500 T/B 900 239 PMJS Putra Mandiri Jembar Tbk. 122 120 120 120 -2 26,700 3,204,000 12 96.000 120 T/J 152,900 119 B 11,600 240 PNBN Bank Pan Indonesia Tbk 815 850 815 840 25 21,586,100 17,943,232,000 1,317 1,398.601 840 T/J 1,654,600 835 B 532,700 241 PNBS Bank Panin Dubai Syariah Tbk. 68 68 64 64 -4 8,128,100 520,320,400 675 64.000 64 T/J 46,450,500 0 B 0 242 PNIN Paninvest Tbk. 705 720 695 710 5 1,759,000 1,228,692,000 110 754.998 710 T/J 6,800 705 B 5,600 243 PNLF Panin Financial Tbk. 202 208 202 208 6 44,848,300 9,193,519,400 1,173 224.816 208 T/J 6,204,400 206 B 950,500 244 POLI Pollux Investasi Internasional Tbk. 1,000 1,050 980 995 -5 3,500 3,465,000 16 60.856 1,000 J 4,100 980 B 1,200 245 POLL Pollux Properti Indonesia Tbk. 4,710 4,710 4,420 4,430 -280 107,000 478,292,000 391 720.325 4,450 J 100 4,430 T/B 10,600 246 PORT Nusantara Pelabuhan Handal Tbk. 470 468 468 468 -2 200 93,600 1 87.477 460 J 1,700 0 B 0 247 POWR Cikarang Listrindo Tbk. 620 635 615 625 5 13,162,200 8,230,982,000 860 41.667 630 J 503,200 625 T/B 444,400 248 PPRE PP Presisi Tbk. 186 208 185 202 16 106,184,900 21,112,205,300 5,170 46.977 202 T/J 628,700 200 B 2,745,400 249 PPRO PP Properti Tbk. 50 54 50 50 0 673,517,100 34,583,787,200 9,184 108.108 51 J 21,862,900 50 T/B 8,674,800 250 PRDA Prodia Widyahusada Tbk. 3,140 3,250 3,150 3,210 70 639,600 2,054,828,000 138 49.385 3,200 J 361,300 3,180 B 1,800 251 PRIM Royal Prima Tbk. 232 232 232 232 0 200 46,400 2 46.400 244 J 18,500 232 T/B 59,600 252 PSAB J Resources Asia Pasifik Tbk. 224 220 210 212 -12 77,432,000 16,547,454,000 3,540 687.798 214 J 1,165,900 212 T/B 5,127,700 253 PSGO Palma Serasih Tbk. 99 103 96 101 2 889,700 91,385,100 47 96.190 103 J 15,000 100 B 2,100 254 PTBA Bukit Asam Tbk. 2,010 2,050 2,010 2,020 10 20,916,700 42,384,950,000 5,690 1,756.522 2,030 J 2,417,600 2,020 T/B 2,052,400 255 PTPP PP (Persero) Tbk. 960 1,015 965 1,005 45 131,766,200 131,003,099,000 9,631 188.910 1,010 J 1,532,600 1,005 T/B 269,100 256 PTPW Pratama Widya Tbk. 1,225 1,230 1,200 1,215 -10 26,800 32,743,500 22 186.923 1,215 T/J 22,900 1,210 B 200 257 PTRO Petrosea Tbk. 1,710 1,750 1,720 1,730 20 1,012,700 1,754,051,500 570 1,384.000 1,735 J 46,800 1,730 T/B 3,800 258 PTSN Sat Nusapersada Tbk 252 270 236 236 -16 50,114,400 12,377,640,400 3,487 122.069 236 T/J 7,575,900 0 B 0 259 PWON Pakuwon Jati Tbk. 430 474 444 464 34 520,078,900 238,502,586,400 15,038 1,788.812 466 J 8,625,400 464 T/B 613,100 260 PZZA Sarimelati Kencana Tbk. 615 640 620 625 10 1,699,500 1,071,614,000 400 56.818 630 J 101,000 625 T/B 43,500 261 RALS Ramayana Lestari Sentosa Tbk. 575 655 585 605 30 61,403,400 38,030,389,000 5,596 378.125 610 J 155,400 605 T/B 4,547,500 262 RDTX Roda Vivatex Tbk 5,600 5,500 5,375 5,450 -150 9,700 53,067,500 15 287.116 5,475 J 100 5,450 T/B 100 263 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. 446 450 446 450 4 407,600 182,298,400 138 276.074 450 T/J 57,200 448 B 33,000 265 RMBA Bentoel Internasional Investama Tbk. 366 374 364 368 2 54,600 20,148,200 29 2,879.499 370 J 12,500 366 B 11,300 266 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,320 1,300 1,320 15 1,321,400 1,729,958,500 129 517.647 1,325 J 200 1,320 T/B 333,300 267 SAMF Saraswanti Anugerah Makmur Tbk. 388 390 384 390 2 1,400 544,800 5 325.000 390 T/J 4,000 388 B 3,500 268 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 9,700 9,800 -125 6,000 58,865,000 21 6,322.581 9,800 T/J 300 9,725 B 200 270 SCMA Surya Citra Media Tbk. 1,490 1,560 1,505 1,525 35 20,904,000 31,917,065,500 2,412 689.880 1,525 T/J 220,200 1,520 B 13,900 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 765 770 765 770 5 7,500 5,755,000 11 861.249 770 T/J 13,900 735 B 500 272 SFAN Surya Fajar Capital Tbk. 1,020 1,030 1,020 1,030 10 557,300 571,468,000 84 547.872 1,030 T/J 18,200 1,025 B 18,000 273 SGRO Sampoerna Agro Tbk. 1,425 1,450 1,425 1,425 0 983,800 1,403,255,500 198 60.897 1,440 J 19,600 1,425 T/B 13,600 274 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. 610 610 590 600 -10 386,700 231,027,500 98 428.571 605 J 27,200 600 T/B 1,000 276 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 840 855 840 845 5 23,042,600 19,480,364,000 4,759 292.357 850 J 1,821,600 845 T/B 1,562,700 277 SILO Siloam International Hospitals Tbk. 4,970 5,050 5,000 5,000 30 176,800 888,285,000 115 56.787 5,025 J 1,400 5,000 T/B 58,900 278 SIMP Salim Ivomas Pratama Tbk. 334 340 332 336 2 10,469,900 3,520,433,800 758 30.545 338 J 414,400 336 T/B 124,200 279 SIPD Sreeya Sewu Indonesia Tbk. 1,135 1,150 1,135 1,150 15 10,000 11,485,000 7 1.278 1,165 J 1,500 1,135 B 1,000 280 SKLT Sekar Laut Tbk. 1,460 0 0 1,460 0 0 0 0 122.233 1,795 J 100 1,370 B 1,400 281 SLIS Gaya Abadi Sempurna Tbk. 4,840 4,940 4,830 4,870 30 71,400 347,793,000 51 4,234.783 4,870 T/J 700 4,860 B 100 282 SMAR Smart Tbk. 3,000 3,000 2,950 2,990 -10 2,900 8,670,000 11 987.907 2,990 T/J 200 2,930 B 100 283 SMBR Semen Baturaja (Persero) Tbk. 515 530 510 520 5 18,771,300 9,778,834,500 2,083 92.857 525 J 2,290,000 520 T/B 37,500 284 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,090 1,080 1,090 10 46,000 49,801,000 28 1,316.425 1,090 T/J 1,200 1,075 B 2,300 285 SMRA Summarecon Agung Tbk. 735 765 745 760 25 70,216,500 53,052,859,000 6,111 1,248.768 760 T/J 371,500 755 B 939,600 286 SMSM Selamat Sempurna Tbk. 1,425 1,455 1,365 1,380 -45 1,374,400 1,953,837,000 944 3,685.996 1,420 J 200 1,380 T/B 139,700 287 SONA Sona Topas Tourism Industry Tbk. 6,500 6,550 6,475 6,550 50 19,100 124,012,500 21 635.152 6,550 T/J 5,000 0 B 0 288 SPTO Surya Pertiwi Tbk. 400 400 396 400 0 2,434,800 970,052,200 211 34.483 400 T/J 1,998,500 398 B 1,200 289 SQMI Wilton Makmur Indonesia Tbk. 214 216 200 216 2 18,282,000 3,827,243,200 697 122.743 218 J 716,600 216 T/B 888,100 290 SRAJ Sejahteraraya Anugrahjaya Tbk. 137 145 128 138 1 405,100 55,715,000 65 147.277 138 T/J 416,400 137 B 1,000 291 SRIL Sri Rejeki Isman Tbk. 218 224 218 220 2 37,513,900 8,255,296,400 2,023 91.667 222 J 8,121,800 220 T/B 6,085,400 292 SRTG Saratoga Investama Sedaya Tbk. 3,400 3,420 3,340 3,340 -60 1,341,700 4,547,533,000 433 60.727 3,350 J 22,000 3,340 T/B 14,900 293 SSIA Surya Semesta Internusa Tbk. 520 535 515 525 5 50,358,200 26,463,285,000 2,368 215.385 530 J 1,801,700 525 T/B 7,888,900 294 SSMS Sawit Sumbermas Sarana Tbk. 850 885 820 875 25 717,400 612,717,500 363 130.597 875 T/J 21,000 855 B 82,000 295 STTP Siantar Top Tbk. 7,000 0 0 7,000 0 0 0 0 4,136.382 7,950 J 100 6,800 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 4,200 J 200 4,100 B 300 298 SURE Super Energy Tbk. 2,950 2,960 2,900 2,950 0 308,700 910,473,000 146 1,903.226 2,950 T/J 1,800 2,940 B 100 299 TAMU Pelayaran Tamarin Samudra Tbk. 50 53 50 50 0 4,161,600 209,926,100 189 456.830 51 J 679,900 50 T/B 3,284,600 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 7,100 355,000 5 47.170 50 T/J 86,666,700 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,515 1,525 1,415 1,430 -85 43,131,500 62,267,523,500 7,010 353.086 1,435 J 84,700 1,430 T/B 1,190,500 302 TBLA Tunas Baru Lampung Tbk. 775 790 775 775 0 2,727,700 2,126,648,000 527 176.477 775 T/J 146,900 770 B 183,800 303 TCID Mandom Indonesia Tbk. 6,400 6,425 6,375 6,400 0 18,000 115,190,000 31 627.746 6,450 J 500 6,400 T/B 1,100 304 TCPI Transcoal Pacific Tbk. 6,575 6,775 6,600 6,775 200 7,106,400 47,310,902,500 6,474 4,909.420 6,800 J 44,700 6,775 T/B 2,600 305 TEBE Dana Brata Luhur Tbk. 990 990 930 930 -60 700 662,500 4 84.932 950 J 5,000 930 T/B 600 306 TFCO Tifico Fiber Indonesia Tbk. 454 454 426 426 -28 1,800 810,600 7 96.537 450 J 1,100 426 T/B 3,200 307 TGKA Tigaraksa Satria Tbk. 9,000 9,000 8,800 8,800 -200 2,000 17,770,000 5 7,231.490 8,800 T/J 8,900 8,600 B 200 308 TINS Timah Tbk. 930 950 900 910 -20 76,464,600 70,205,315,000 7,299 465.005 915 J 1,225,200 910 T/B 744,000 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,925 6,725 6,750 -75 8,189,500 55,708,230,000 3,506 417.341 6,775 J 186,100 6,750 T/B 371,600 310 TOBA TBS Energi Utama Tbk. 390 390 386 388 -2 185,300 71,996,200 16 81.877 388 T/J 101,000 386 B 2,000 311 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 45,200 2,260,000 7 80.475 50 T/J 187,933,000 0 B 0 312 TOTL Total Bangun Persada Tbk. 298 306 298 306 8 5,213,100 1,579,899,000 716 109.983 306 T/J 466,700 304 B 380,300 313 TOTO Surya Toto Indonesia Tbk. 212 214 210 212 0 230,200 48,989,400 34 687.709 214 J 14,100 212 T/B 19,500 314 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. 370 384 350 374 4 26,039,800 9,502,932,400 4,172 187.000 376 J 249,600 374 T/B 51,400 316 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. 388 392 390 390 2 21,000 8,210,000 6 232.641 392 J 32,000 390 T/B 4,100 318 TSPC Tempo Scan Pacific Tbk. 1,260 1,320 1,265 1,315 55 830,000 1,073,167,000 375 234.587 1,315 T/J 12,300 1,300 B 7,400 319 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,335 1,445 1,320 1,440 105 138,900 187,474,500 59 37.403 1,440 T/J 9,700 1,340 B 100 320 TURI Tunas Ridean Tbk. 1,230 0 0 1,230 0 0 0 0 2,733.333 1,250 J 4,000 1,205 B 100 321 UCID Uni-Charm Indonesia Tbk. 1,735 1,735 1,670 1,700 -35 93,800 160,098,000 163 113.333 1,705 J 300 1,700 T/B 1,400 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,680 1,745 1,670 1,680 0 1,922,800 3,255,451,500 1,122 3,257.329 1,680 T/J 146,000 1,675 B 55,700 323 UNIC Unggul Indah Cahaya Tbk. 3,820 3,900 3,900 3,900 80 500 1,950,000 2 144.441 3,900 T/J 100 3,650 B 400 324 URBN Urban Jakarta Propertindo Tbk. 1,385 0 0 1,385 0 0 0 0 115.417 1,380 J 10,000 0 B 0 325 WEGE Wijaya Karya Bangunan Gedung Tbk. 184 195 186 195 11 89,845,800 17,217,325,100 4,151 67.241 195 T/J 511,800 194 B 728,100 326 WIKA Wijaya Karya (Persero) Tbk. 1,255 1,405 1,270 1,385 130 98,673,600 131,436,279,500 9,718 355.993 1,385 T/J 1,778,400 1,380 B 34,300 327 WOOD Integra Indocabinet Tbk. 500 510 498 498 -2 19,133,600 9,576,808,600 1,485 191.538 500 J 279,500 498 T/B 1,132,000 328 WSBP Waskita Beton Precast Tbk. 165 178 166 174 9 317,909,500 54,711,108,800 8,702 35.510 175 J 1,943,100 174 T/B 2,303,100 329 WSKT Waskita Karya (Persero) Tbk. 790 885 795 880 90 414,122,000 349,559,213,500 23,649 237.517 880 T/J 4,705,100 875 B 1,911,500 330 WTON Wijaya Karya Beton Tbk. 258 276 260 272 14 71,381,700 19,204,322,000 3,266 46.102 272 T/J 1,778,200 270 B 905,400 331 ZINC Kapuas Prima Coal Tbk. 118 120 117 118 0 588,163,000 69,706,645,800 3,370 420.662 119 J 13,846,300 118 T/B 4,461,600 Total 11,204,886,900 6,763,197,666,100 630,756 4,435,618,400 357,457,300 Jakarta, 10 November 2020 Trading Division