List of Securities Quotation: IDX SMC Composite Date: Wednesday, 11 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 10,950 10,725 10,750 -25 3,286,800 35,719,177,500 2,394 873.303 10,775 J 1,600 10,750 T/B 113,200 2 ABDA Asuransi Bina Dana Arta Tbk. 6,450 0 0 6,450 0 0 0 0 1,472.539 6,450 J 1,000 0 B 0 3 ABMM ABM Investama Tbk. 805 805 755 765 -40 3,400 2,659,000 10 20.400 805 J 21,200 765 T/B 12,000 4 ACES Ace Hardware Indonesia Tbk. 1,700 1,730 1,675 1,715 15 14,034,200 23,954,743,000 5,287 2,091.463 1,715 T/J 717,400 1,705 B 2,500 5 ADHI Adhi Karya (Persero) Tbk. 670 700 670 685 15 82,319,500 56,449,848,500 5,819 537.960 685 T/J 4,591,800 680 B 3,223,500 6 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,825 7,750 7,800 50 100,700 784,245,000 157 335.484 7,800 T/J 5,300 7,775 B 100 7 ADRO Adaro Energy Tbk. 1,140 1,205 1,145 1,205 65 218,766,200 258,693,844,000 18,691 109.545 1,205 T/J 2,789,600 1,200 B 1,374,700 8 AGII Aneka Gas Industri Tbk. 780 795 775 775 -5 438,500 341,582,000 297 70.455 780 J 20,000 775 T/B 1,003,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 380 406 380 396 16 199,047,600 79,055,538,600 14,183 646.974 396 T/J 663,000 394 B 1,551,100 10 AGRS Bank IBK Indonesia Tbk. 163 169 163 166 3 51,000 8,400,300 21 150.909 167 J 3,100 166 T/B 30,600 11 AKRA AKR Corporindo Tbk. 2,840 2,920 2,840 2,860 20 47,925,400 138,680,841,000 5,284 2,279.411 2,870 J 221,200 2,860 T/B 5,300 12 AMAG Asuransi Multi Artha Guna Tbk. 210 210 208 210 0 107,700 22,450,800 31 200.000 210 T/J 100 208 B 103,100 13 AMAR Bank Amar Indonesia Tbk. 300 340 300 330 30 180,200 56,171,800 62 189.655 330 T/J 81,900 310 B 132,200 14 AMFG Asahimas Flat Glass Tbk. 2,480 2,480 2,470 2,470 -10 39,200 96,829,000 9 100.816 2,470 T/J 156,000 2,450 B 400 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,390 2,450 2,400 2,450 60 371,100 901,722,000 209 128.947 2,450 T/J 4,500 2,420 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 740 750 720 730 -10 690,200 501,527,000 228 1,862.768 730 T/J 39,800 720 B 53,000 17 ANJT Austindo Nusantara Jaya Tbk. 600 740 590 740 140 5,000 3,013,000 16 61.667 740 T/J 14,500 625 B 100 18 ANTM Aneka Tambang Tbk. 1,200 1,240 1,185 1,195 -5 628,878,500 761,262,542,500 38,380 787.895 1,200 J 3,613,400 1,195 T/B 2,332,900 19 APIC Pacific Strategic Financial Tbk. 905 915 900 910 5 10,424,700 9,441,249,500 1,581 967.920 910 T/J 85,000 905 B 64,700 20 APLN Agung Podomoro Land Tbk. 116 121 116 116 0 84,927,600 10,028,853,400 2,871 31.781 117 J 533,600 116 T/B 6,084,200 21 ARII Atlas Resources Tbk. 540 540 505 540 0 22,000 11,516,000 26 36.000 540 T/J 1,400 525 B 300 22 ARNA Arwana Citramulia Tbk. 545 545 530 535 -10 1,315,600 703,126,000 268 3,636.240 535 T/J 29,700 530 B 66,100 23 ARTO Bank Jago Tbk. 2,930 2,930 2,900 2,900 -30 91,200 264,945,000 32 14,615.462 2,900 T/J 8,300 2,890 B 20,000 24 ASMI Asuransi Kresna Mitra Tbk. 1,080 1,080 1,065 1,065 -15 15,200 16,341,000 24 1,972.222 1,075 J 2,900 1,070 B 100 25 ASRI Alam Sutera Realty Tbk. 167 170 164 164 -3 159,144,500 26,407,304,200 5,522 156.190 165 J 1,411,100 164 T/B 6,766,500 26 ASSA Adi Sarana Armada Tbk. 520 535 515 515 -5 8,509,800 4,453,443,500 877 132.051 520 J 126,900 515 T/B 32,100 27 ATIC Anabatic Technologies Tbk. 585 635 585 630 45 7,000 4,353,000 23 90.000 630 T/J 1,500 595 B 100 28 AUTO Astra Otoparts Tbk. 910 925 910 915 5 1,042,700 957,312,500 364 827.530 915 T/J 78,000 910 B 306,100 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 200,600 10,030,000 52 57.388 50 T/J 26,210,000 0 B 0 30 BACA Bank Capital Indonesia Tbk. 396 396 396 396 0 3,100 1,227,600 6 291.960 410 J 10,100 396 T/B 20,700 31 BALI Bali Towerindo Sentra Tbk. 950 950 950 950 0 10,600 10,070,000 3 1,187.500 945 J 1,000 900 B 400 32 BBKP Bank Bukopin Tbk. 264 276 256 258 -6 642,535,500 171,442,100,600 22,370 77.365 258 T/J 15,161,900 256 B 11,661,900 33 BBMD Bank Mestika Dharma Tbk. 1,585 0 0 1,585 0 0 0 0 114.855 1,560 J 1,000 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,610 1,640 1,595 1,600 -10 86,036,900 138,659,504,500 10,179 208.696 1,600 T/J 3,675,700 1,595 B 655,200 35 BBYB Bank Neo Commerce Tbk. 316 350 316 324 8 41,000 13,762,200 41 329.872 338 J 500 322 B 200 36 BCAP MNC Kapital Indonesia Tbk. 117 117 115 117 0 624,100 72,450,200 66 331.802 117 T/J 368,900 116 B 202,500 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,100 38 BDMN Bank Danamon Indonesia Tbk. 2,630 2,670 2,630 2,630 0 4,368,100 11,531,507,000 1,799 1.485 2,640 J 722,700 2,630 T/B 334,600 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 14,200 710,000 4 217.306 50 T/J 1,646,563,200 0 B 0 40 BELL Trisula Textile Industries Tbk. 158 160 157 160 2 3,617,400 574,252,400 245 533.333 160 T/J 260,800 159 B 258,700 41 BEST Bekasi Fajar Industrial Estate Tbk. 172 174 170 170 -2 102,636,100 17,546,994,800 3,868 100.000 170 T/J 579,300 169 B 6,177,600 42 BFIN BFI Finance Indonesia Tbk. 390 394 388 388 -2 4,511,900 1,760,655,800 392 1,988.316 390 J 1,283,800 388 T/B 364,700 43 BHAT Bhakti Multi Artha Tbk. 570 570 545 560 -10 115,271,100 64,494,807,500 2,704 543.689 565 J 479,100 560 T/B 82,000 44 BHIT MNC Investama Tbk. 74 78 71 73 -1 123,470,800 9,153,906,500 4,974 213.482 73 T/J 6,718,400 72 B 2,014,800 45 BINA Bank Ina Perdana Tbk. 700 710 680 680 -20 5,575,800 3,809,308,500 100 384.189 685 J 20,000 680 T/B 300,800 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 200 10,000 1 35.714 50 T/J 92,441,900 0 B 0 47 BIRD Blue Bird Tbk. 955 980 930 965 10 2,498,100 2,388,561,000 596 14.846 970 J 112,400 965 T/B 53,600 48 BISI BISI International Tbk. 900 905 890 900 0 520,300 466,197,500 158 450.000 900 T/J 139,700 895 B 5,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,230 1,320 1,225 1,320 90 32,406,000 41,495,736,500 5,198 220.000 1,320 T/J 445,200 1,315 B 10,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 605 620 600 615 10 27,086,600 16,609,451,000 5,627 143.023 615 T/J 380,500 610 B 2,743,800 51 BKSL Sentul City Tbk. 50 50 50 50 0 3,447,000 172,350,000 109 3.455 50 T/J 118,163,900 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 120 120 116 118 -2 91,000 10,644,900 31 270.766 118 T/J 29,300 117 B 200 53 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 134,804,000 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 3,120 3,120 3,120 0 100 312,000 1 208.000 3,120 T/J 1,100 2,950 B 100 55 BMAS Bank Maspion Indonesia Tbk. 282 284 282 282 0 4,500 1,271,000 10 88.125 282 T/J 3,900 280 B 300 56 BMTR Global Mediacom Tbk. 238 240 234 236 -2 92,558,000 21,875,081,200 3,633 192.089 238 J 9,059,500 236 T/B 378,500 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 6,100 305,000 4 0.172 50 T/J 123,928,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 805 815 800 805 0 6,279,000 5,059,475,500 990 5.944 810 J 1,321,400 805 T/B 1,122,600 59 BNII Bank Maybank Indonesia Tbk. 232 236 228 232 0 7,339,400 1,697,404,400 480 2.764 234 J 657,100 232 T/B 2,200 60 BOGA Bintang Oto Global Tbk. 1,395 1,410 1,390 1,400 5 123,422,800 173,096,619,000 4,317 1,359.223 1,400 T/J 20,000 1,395 B 45,600 61 BOLT Garuda Metalindo Tbk. 690 695 690 690 0 3,200 2,208,500 7 125.455 750 J 100 675 B 200 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 12,200 1,150 B 32,800 63 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. 5,375 5,375 5,375 5,375 0 100 537,500 1 209.189 5,750 J 500 0 B 0 65 BRIS Bank BRIsyariah Tbk. 1,230 1,345 1,235 1,275 45 395,031,700 513,999,530,000 41,027 250.000 1,280 J 802,000 1,275 T/B 3,630,300 66 BRMS Bumi Resources Minerals Tbk. 61 63 58 61 0 69,620,200 4,235,284,400 1,005 9.606 61 T/J 1,091,600 60 B 283,800 67 BSDE Bumi Serpong Damai Tbk. 1,055 1,070 1,025 1,035 -20 38,910,700 40,853,383,000 4,424 202.740 1,040 J 129,700 1,035 T/B 438,500 68 BSIM Bank Sinarmas Tbk. 488 500 482 488 0 105,200 51,338,200 14 332.835 488 T/J 188,000 482 B 25,100 69 BSSR Baramulti Suksessarana Tbk. 1,380 1,380 1,355 1,380 0 7,300 9,964,500 16 70.769 1,380 T/J 5,300 1,355 B 2,000 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 5,000 1 383.083 50 T/J 33,967,200 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. 2,380 2,420 2,380 2,380 0 280,300 672,936,000 198 460.738 2,390 J 1,400 2,380 T/B 37,500 74 BTPS Bank BTPN Syariah Tbk. 4,400 4,410 4,240 4,300 -100 8,893,300 38,257,837,000 4,952 441.026 4,310 J 55,600 4,300 T/B 2,187,900 75 BUKK Bukaka Teknik Utama Tbk. 720 730 700 730 10 7,500 5,360,000 20 123.729 730 T/J 112,700 710 B 100 76 BULL Buana Lintas Lautan Tbk. 326 328 324 326 0 190,353,200 62,062,554,200 3,328 31.880 326 T/J 1,691,400 324 B 5,429,400 77 BUMI Bumi Resources Tbk. 50 51 50 50 0 193,153,200 9,667,859,500 2,330 2.902 50 T/J 31,271,400 0 B 0 78 BWPT Eagle High Plantations Tbk. 101 106 101 102 1 60,522,800 6,240,629,900 2,053 22.308 103 J 2,437,100 102 T/B 4,127,800 79 BYAN Bayan Resources Tbk. 13,750 13,850 13,750 13,800 50 3,200 44,150,000 9 237.931 13,750 J 1,500 13,700 B 500 80 CAMP Campina Ice Cream Industry Tbk. 260 262 252 262 2 467,400 121,406,600 164 79.394 262 T/J 354,400 260 B 87,300 81 CARE Metro Healthcare Indonesia Tbk. 358 382 358 378 20 294,801,000 106,972,680,800 3,760 366.990 380 J 206,600 378 T/B 50,200 82 CASA Capital Financial Indonesia Tbk. 394 398 388 394 0 18,198,600 7,178,209,800 167 719.806 396 J 27,500 394 T/B 21,000 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,800 1,835 1,805 1,815 15 53,900 98,055,000 55 375.000 1,815 T/J 10,600 1,810 B 7,100 84 CENT Centratama Telekomunikasi Indonesia Tbk. 129 130 127 129 0 2,872,600 369,740,100 195 825.600 130 J 502,000 129 T/B 398,600 85 CITA Cita Mineral Investindo Tbk. 2,350 2,470 2,190 2,340 -10 3,700 8,505,000 14 8,491.182 2,350 J 19,600 2,340 T/B 200 86 CLAY Citra Putra Realty Tbk. 1,800 1,800 1,700 1,700 -100 3,600 6,276,500 11 944.444 1,700 T/J 6,400 1,685 B 100 87 CLEO Sariguna Primatirta Tbk. 488 490 482 482 -6 7,841,800 3,808,572,800 1,269 2,095.652 484 J 67,300 482 T/B 338,900 88 CMNP Citra Marga Nusaphala Persada Tbk. 950 980 950 950 0 547,400 526,832,000 232 101.758 955 J 2,800 950 T/B 214,200 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 0 202,900 10,145,000 7 45.455 50 T/J 415,897,000 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 372 382 352 382 10 10,500 3,957,200 13 192.769 382 T/J 39,700 360 B 500 92 CTBN Citra Tubindo Tbk. 3,060 0 0 3,060 0 0 0 0 2,557.459 3,820 J 100 2,860 B 100 93 CTRA Ciputra Development Tbk. 905 910 890 895 -10 21,459,400 19,280,506,500 4,230 200.386 900 J 513,000 895 T/B 396,600 94 DAYA Duta Intidaya Tbk. 560 0 0 560 0 0 0 0 312.674 560 J 18,300 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,645 1,650 1,645 1,645 0 7,800 12,851,000 9 3,301.754 1,645 T/J 1,500 1,640 B 900 96 DEWA Darma Henwa Tbk 50 50 50 50 0 33,000 1,650,000 3 16.496 50 T/J 281,508,400 0 B 0 97 DILD Intiland Development Tbk. 160 160 157 158 -2 9,246,000 1,464,790,000 606 27.533 158 T/J 1,305,000 157 B 762,800 98 DIVA Distribusi Voucher Nusantara Tbk. 2,230 2,190 2,080 2,150 -80 13,400 28,783,000 21 72.881 2,150 T/J 9,900 2,130 B 100 99 DLTA Delta Djakarta Tbk. 4,090 4,150 4,070 4,120 30 26,100 106,900,000 51 24,627.892 4,130 J 300 4,120 T/B 4,000 100 DMAS Puradelta Lestari Tbk. 236 248 232 242 6 113,830,700 27,622,713,600 4,389 115.238 244 J 1,592,600 242 T/B 4,143,500 101 DMMX Digital Mediatama Maxima Tbk. 175 178 171 171 -4 2,503,700 434,537,700 365 74.348 174 J 13,000 171 T/B 605,800 102 DMND Diamond Food Indonesia Tbk. 900 900 880 895 -5 14,600 13,019,000 38 97.814 895 T/J 3,300 890 B 7,300 103 DNAR Bank Oke Indonesia Tbk. 214 220 200 200 -14 20,107,200 4,173,648,400 89 188.615 200 T/J 1,065,100 0 B 0 104 DNET Indoritel Makmur Internasional Tbk. 3,530 3,510 3,450 3,490 -40 3,200 11,059,000 6 3,065.733 3,500 J 1,500 3,490 T/B 100 105 DOID Delta Dunia Makmur Tbk. 252 260 248 250 -2 58,362,300 14,866,734,400 2,801 338.460 252 J 344,500 250 T/B 1,404,200 106 DSNG Dharma Satya Nusantara Tbk. 488 496 484 488 0 11,059,100 5,423,718,000 658 131.892 488 T/J 1,661,400 486 B 77,100 107 DSSA Dian Swastatika Sentosa Tbk 15,500 0 0 15,500 0 0 0 0 1,033.333 15,500 J 1,700 14,450 B 100 108 DUTI Duta Pertiwi Tbk 3,500 3,600 3,500 3,550 50 2,600 9,222,000 13 357.035 3,510 J 100 3,500 B 500 109 DVLA Darya-Varia Laboratoria Tbk. 2,610 2,630 2,610 2,620 10 35,000 91,716,000 39 964.400 2,620 T/J 26,100 2,610 B 20,900 110 DWGL Dwi Guna Laksana Tbk. 212 214 199 214 2 1,700 343,100 8 142.667 214 T/J 18,600 199 B 500 111 ELSA Elnusa Tbk. 234 240 232 234 0 60,444,200 14,159,156,000 2,869 58.500 236 J 5,589,900 234 T/B 4,458,100 112 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. 9,700 9,800 9,325 9,325 -375 11,000 106,095,000 13 1,295.139 9,500 J 14,100 9,325 T/B 100 114 EPMT Enseval Putera Megatrading Tbk. 1,880 1,890 1,865 1,890 10 3,200 5,978,000 5 1,322.335 1,890 T/J 400 1,865 B 300 115 ERAA Erajaya Swasembada Tbk. 1,850 1,860 1,790 1,800 -50 19,713,000 35,855,359,000 4,717 180.000 1,800 T/J 494,000 1,795 B 849,000 116 ESSA Surya Esa Perkasa Tbk. 140 142 138 141 1 1,605,000 224,028,100 199 262.516 141 T/J 10,000 140 B 173,100 117 EXCL XL Axiata Tbk. 2,190 2,360 2,120 2,340 150 138,426,900 314,281,880,000 19,400 118.757 2,340 T/J 1,367,700 2,330 B 346,400 118 FAST Fast Food Indonesia Tbk. 925 950 925 945 20 14,000 13,093,500 23 2,972.352 945 T/J 4,700 940 B 11,000 119 FASW Fajar Surya Wisesa Tbk. 6,700 6,500 6,450 6,450 -250 700 4,540,000 2 1,478.137 6,800 J 1,500 6,500 B 500 120 FILM MD Pictures Tbk. 204 208 202 206 2 1,672,700 343,987,200 280 98.095 208 J 753,600 206 T/B 130,000 121 FISH FKS Multi Agro Tbk. 2,800 2,840 2,800 2,840 40 2,000 5,630,000 7 2,272.000 2,840 T/J 4,200 2,700 B 500 122 FMII Fortune Mate Indonesia Tbk 354 336 334 334 -20 200 67,000 2 334.000 364 J 100 334 T/B 2,200 123 FREN Smartfren Telecom Tbk. 63 69 63 69 6 1,864,840,400 123,547,421,400 23,651 3.833 69 T/J 13,590,700 68 B 16,401,200 124 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. 340 342 340 342 2 12,200 4,167,200 6 40.714 362 J 500 340 B 30,000 126 GIAA Garuda Indonesia (Persero) Tbk. 300 308 282 288 -12 284,948,800 83,590,069,400 17,634 38.715 290 J 2,927,900 288 T/B 19,358,400 127 GJTL Gajah Tunggal Tbk. 500 510 496 496 -4 6,265,200 3,144,828,000 915 97.377 498 J 41,200 496 T/B 118,500 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 87 91 83 83 -4 31,084,300 2,664,605,800 1,378 20.750 84 J 538,000 83 T/B 414,100 129 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 1,245 1,235 1,240 5 227,900 282,050,500 153 96.498 1,240 T/J 22,000 1,235 B 3,700 131 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. 3,290 3,620 3,280 3,310 20 3,920,500 13,096,959,000 1,317 89.459 3,350 J 600 3,310 T/B 181,100 134 HERO Hero Supermarket Tbk. 805 805 800 800 -5 14,300 11,495,500 11 1,669.867 805 J 900 800 T/B 24,200 135 HEXA Hexindo Adiperkasa Tbk. 2,970 3,010 2,950 2,980 10 579,900 1,727,703,000 373 912.264 2,980 T/J 2,000 2,970 B 29,300 136 HITS Humpuss Intermoda Transportasi Tbk. 410 510 410 510 100 700 347,000 7 784.615 510 T/J 2,600 412 B 20,000 137 HOKI Buyung Poetra Sembada Tbk. 880 885 855 875 -5 11,750,400 10,276,007,000 734 282.258 875 T/J 232,000 870 B 610,400 138 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. 197 202 196 202 5 6,052,900 1,205,455,900 475 67.333 202 T/J 316,500 200 B 538,400 140 HRUM Harum Energy Tbk. 2,290 2,330 2,250 2,260 -30 4,072,200 9,353,211,000 1,433 43.462 2,270 J 23,700 2,260 T/B 7,900 141 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,000 J 500 0 B 0 142 IFII Indonesia Fibreboard Industry Tbk. 126 129 125 127 1 214,100 27,062,100 49 120.952 127 T/J 22,800 126 B 159,800 143 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. 735 835 720 795 60 89,542,900 70,283,889,500 8,728 111.894 800 J 394,300 795 T/B 444,000 145 IMJS Indomobil Multi Jasa Tbk. 234 266 236 262 28 48,257,200 12,302,312,800 2,405 52.400 262 T/J 484,100 260 B 378,100 146 IMPC Impack Pratama Industri Tbk. 1,400 1,410 1,390 1,390 -10 739,000 1,033,932,500 106 365.789 1,395 J 36,800 1,385 B 21,400 147 INAF Indofarma Tbk. 3,280 3,310 3,190 3,230 -50 2,779,600 8,978,483,000 1,503 1,292.000 3,230 T/J 52,600 3,220 B 65,500 148 INCO Vale Indonesia Tbk. 4,520 4,640 4,450 4,470 -50 21,856,800 98,997,913,000 6,839 1,824.490 4,480 J 6,200 4,470 T/B 175,100 149 INDR Indo-Rama Synthetics Tbk. 2,130 2,230 2,130 2,200 70 1,600 3,509,000 5 296.300 2,210 J 100 2,120 B 100 150 INDS Indospring Tbk. 1,925 1,975 1,925 1,975 50 7,500 14,447,500 7 185.156 1,975 T/J 2,800 1,925 B 900 151 INDY Indika Energy Tbk. 975 1,025 970 1,015 40 43,491,100 43,837,419,000 4,745 34.407 1,020 J 580,400 1,015 T/B 317,500 152 INKP Indah Kiat Pulp & Paper Tbk. 9,575 9,700 9,325 9,450 -125 6,820,500 64,731,437,500 4,914 486.945 9,475 J 11,100 9,450 T/B 8,500 153 INPP Indonesian Paradise Property Tbk. 760 760 710 710 -50 200 147,000 2 676.190 755 J 3,000 710 T/B 800 154 INPS Indah Prakasa Sentosa Tbk. 1,485 1,495 1,460 1,485 0 772,500 1,150,419,500 278 538.043 1,485 T/J 300 1,450 B 100 155 INRU Toba Pulp Lestari Tbk. 920 0 0 920 0 0 0 0 9.340 920 J 50,100 860 B 1,000 156 INTP Indocement Tunggal Prakarsa Tbk. 14,100 14,975 13,775 14,675 575 4,943,100 71,613,500,000 5,997 587.000 14,675 T/J 1,131,200 14,650 B 7,900 157 IPCM Jasa Armada Indonesia Tbk. 228 232 224 232 4 174,100 39,771,800 99 61.053 232 T/J 8,500 230 B 1,000 158 IPTV MNC Vision Networks Tbk. 306 310 292 298 -8 15,437,000 4,700,988,600 2,096 124.167 300 J 241,500 296 B 492,400 159 ISAT Indosat Tbk. 2,090 2,230 2,090 2,180 90 11,281,900 24,534,430,000 3,389 155.714 2,190 J 60,800 2,180 T/B 16,600 160 ITMG Indo Tambangraya Megah Tbk. 8,450 8,575 8,375 8,525 75 5,119,900 43,546,390,000 3,686 60.893 8,550 J 135,400 8,525 T/B 7,200 161 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,300 J 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. 440 450 420 424 -16 12,300 5,228,600 11 240.513 428 J 2,000 424 T/B 73,200 164 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,100 17,034,000 2 281.417 340 T/J 334,500 338 B 12,500 165 JPFA Japfa Comfeed Indonesia Tbk. 1,200 1,235 1,210 1,230 30 36,815,800 44,882,319,000 4,427 336.249 1,230 T/J 1,221,600 1,225 B 143,700 166 JRPT Jaya Real Property Tbk. 442 448 434 442 0 7,036,100 3,079,647,000 911 425.000 442 T/J 13,900 438 B 160,800 167 JSMR Jasa Marga (Persero) Tbk. 4,180 4,200 4,100 4,120 -60 16,116,800 66,993,199,000 6,729 242.953 4,120 T/J 158,800 4,110 B 98,900 168 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 920 920 0 1,400 1,288,000 2 198.139 1,015 J 100 920 T/B 100 169 JTPE Jasuindo Tiga Perkasa Tbk. 915 930 915 930 15 3,261,500 3,009,071,500 102 2,066.667 930 T/J 23,300 920 B 2,600 170 KAEF Kimia Farma Tbk. 3,260 3,300 3,210 3,210 -50 9,458,800 30,587,790,000 3,631 3,210.000 3,220 J 138,600 3,210 T/B 457,300 171 KBAG Karya Bersama Anugerah Tbk. 52 53 50 50 -2 476,095,800 23,953,598,600 10,844 50.000 50 T/J 22,974,900 0 B 0 172 KBLI KMI Wire & Cable Tbk. 318 328 320 326 8 3,385,100 1,098,002,400 344 39.612 326 T/J 315,800 324 B 30,000 173 KEEN Kencana Energi Lestari Tbk. 292 296 290 296 4 2,269,000 666,000,400 149 74.747 296 T/J 51,200 294 B 11,000 174 KEJU Mulia Boga Raya Tbk. 1,165 1,170 1,160 1,165 0 237,000 275,385,000 111 155.333 1,165 T/J 2,900 1,160 B 13,500 175 KIJA Kawasan Industri Jababeka Tbk. 198 202 195 196 -2 8,799,500 1,735,753,200 1,117 6.800 196 T/J 54,000 195 B 1,960,600 176 KINO Kino Indonesia Tbk. 2,950 2,970 2,930 2,950 0 195,800 578,122,000 206 77.632 2,950 T/J 1,481,600 2,940 B 3,200 177 KMTR Kirana Megatara Tbk. 338 340 338 340 2 1,400 473,400 4 74.236 340 T/J 22,300 336 B 100 178 KOTA DMS Propertindo Tbk. 238 238 222 222 -16 79,200 17,584,000 58 111.000 222 T/J 103,400 0 B 0 179 KPIG MNC Land Tbk. 104 105 103 104 0 1,740,600 180,416,600 129 223.786 104 T/J 173,100 103 B 812,800 180 KRAS Krakatau Steel (Persero) Tbk. 388 398 386 386 -2 51,503,000 20,180,861,600 3,870 47.988 388 J 292,700 386 T/B 3,644,000 181 KREN Kresna Graha Investama Tbk. 88 89 87 88 0 4,159,100 363,796,000 391 915.522 88 T/J 97,700 87 B 886,300 182 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 4,900 5,000 0 1,600 7,990,000 4 82.645 4,990 J 100 4,900 B 300 183 LINK Link Net Tbk. 2,150 2,310 2,120 2,250 100 22,291,400 49,807,333,000 6,397 140.625 2,250 T/J 177,000 2,240 B 188,300 184 LPCK Lippo Cikarang Tbk 940 970 925 925 -15 1,706,900 1,595,403,000 437 104.290 925 T/J 22,600 920 B 101,900 185 LPKR Lippo Karawaci Tbk. 136 139 135 137 1 87,635,300 12,007,097,600 2,055 44.240 137 T/J 5,136,200 136 B 5,926,100 186 LPPF Matahari Department Store Tbk. 915 910 855 875 -40 53,007,300 47,007,016,500 6,911 19.827 880 J 353,500 875 T/B 1,838,800 187 LSIP PP London Sumatra Indonesia Tbk. 1,010 1,050 1,015 1,035 25 58,699,400 60,665,033,500 4,119 267.097 1,040 J 890,200 1,035 T/B 637,200 188 MAIN Malindo Feedmill Tbk. 600 615 595 595 -5 6,302,800 3,778,089,000 1,091 338.068 600 J 310,200 595 T/B 289,800 189 MAPA Map Aktif Adiperkasa Tbk. 2,250 2,290 2,200 2,210 -40 606,800 1,356,933,000 304 105.238 2,240 J 4,000 2,210 T/B 31,100 190 MAPB MAP Boga Adiperkasa Tbk. 1,265 1,265 1,265 1,265 0 300 379,500 2 75.298 1,400 J 45,900 1,270 B 100 191 MAPI Mitra Adiperkasa Tbk. 735 750 710 745 10 34,239,300 25,210,502,000 2,635 1,195.539 745 T/J 2,118,600 740 B 33,400 192 MARK Mark Dynamics Indonesia Tbk. 820 830 810 820 0 2,686,000 2,199,119,000 559 1,640.000 820 T/J 296,000 815 B 25,300 193 MASA Multistrada Arah Sarana Tbk. 635 650 595 595 -40 35,000 20,830,500 20 423.066 595 T/J 45,100 0 B 0 194 MAYA Bank Mayapada Internasional Tbk. 8,000 8,000 8,000 8,000 0 400 3,200,000 3 3,637.405 8,000 T/J 6,600 7,600 B 100 195 MBAP Mitrabara Adiperdana Tbk. 2,260 2,290 2,260 2,280 20 139,800 317,673,000 148 175.385 2,290 J 10,300 2,280 T/B 5,500 196 MCAS M Cash Integrasi Tbk. 2,030 2,030 1,985 2,000 -30 1,402,800 2,807,811,000 571 144.404 2,020 J 4,600 2,000 T/B 400 197 MCOR Bank China Construction Bank Indonesia Tbk. 119 123 119 120 1 2,429,600 293,601,200 192 107.631 120 T/J 240,700 119 B 1,248,000 198 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,100 55,000 5 36.232 50 T/J 1,728,400 0 B 0 199 MDKA Merdeka Copper Gold Tbk. 1,850 1,905 1,820 1,830 -20 124,715,400 231,659,242,000 16,369 477.194 1,835 J 1,074,700 1,830 T/B 128,100 200 MEDC Medco Energi Internasional Tbk. 394 410 390 408 14 222,117,500 89,260,788,200 11,431 847.264 410 J 8,473,900 408 T/B 15,545,400 201 MEGA Bank Mega Tbk. 7,325 0 0 7,325 0 0 0 0 5,339.388 7,325 J 1,700 7,000 B 200 202 MERK Merck Tbk. 3,090 3,150 3,090 3,140 50 53,500 166,740,000 49 8,279.062 3,140 T/J 5,500 3,100 B 1,000 203 META Nusantara Infrastructure Tbk. 108 110 107 107 -1 2,200,700 237,263,700 68 32.417 108 J 55,700 107 T/B 66,600 204 MFIN Mandala Multifinance Tbk. 1,115 1,110 1,110 1,110 -5 12,000 13,320,000 1 1,138.462 1,110 T/J 188,000 1,055 B 100 205 MGRO Mahkota Group Tbk. 780 790 775 780 0 2,627,300 2,058,837,500 368 346.667 785 J 152,100 780 T/B 170,500 206 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 1,400 1,410 -90 500 721,500 5 512.727 1,875 J 100 1,410 T/B 1,100 207 MIKA Mitra Keluarga Karyasehat Tbk. 2,420 2,420 2,270 2,300 -120 49,486,900 113,931,068,000 6,741 135.415 2,310 J 219,200 2,300 T/B 507,000 208 MKPI Metropolitan Kentjana Tbk. 24,000 24,000 24,000 24,000 0 100 2,400,000 1 1,142.857 24,000 T/J 400 23,500 B 100 209 MLBI Multi Bintang Indonesia Tbk. 9,525 9,600 8,900 9,000 -525 342,500 3,114,997,500 329 57,324.841 9,075 J 200 9,000 T/B 6,500 210 MLPT Multipolar Technology Tbk. 590 600 590 595 5 125,800 74,866,500 78 123.958 600 J 28,700 595 T/B 65,800 211 MMLP Mega Manunggal Property Tbk. 270 270 264 266 -4 2,692,400 717,981,600 221 45.470 270 J 227,100 266 T/B 111,700 212 MNCN Media Nusantara Citra Tbk. 890 895 865 875 -15 61,073,700 53,526,904,500 5,497 97.222 875 T/J 632,500 870 B 807,100 213 MOLI Madusari Murni Indah Tbk. 900 900 900 900 0 1,700 1,530,000 2 155.172 850 J 998,800 840 B 1,600 214 MPMX Mitra Pinasthika Mustika Tbk. 378 388 376 378 0 14,022,100 5,334,113,600 1,459 25.200 378 T/J 4,962,600 376 B 890,700 215 MPRO Maha Properti Indonesia Tbk. 1,350 1,390 1,350 1,390 40 3,000 4,154,000 7 1,263.636 1,390 T/J 6,100 0 B 0 216 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 0 0 4,780 0 0 0 0 433.567 4,750 J 2,500 0 B 0 217 MSIN MNC Studios International Tbk. 298 300 292 296 -2 306,100 90,589,000 67 59.200 296 T/J 82,800 294 B 20,000 218 MSKY MNC Sky Vision Tbk. 700 715 700 710 10 54,800 38,371,500 8 46.711 710 T/J 24,000 685 B 100 219 MTDL Metrodata Electronics Tbk. 1,640 1,675 1,645 1,660 20 3,509,900 5,846,460,500 836 2,988.406 1,660 T/J 11,700 1,655 B 48,500 220 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 650,384,200 0 B 0 221 MTLA Metropolitan Land Tbk. 416 416 416 416 0 1,100 457,600 2 174.899 424 J 100 410 B 1,700 222 MYOH Samindo Resources Tbk. 1,170 1,180 1,125 1,175 5 33,900 39,586,000 12 139.952 1,175 T/J 8,000 1,150 B 1,600 223 MYOR Mayora Indah Tbk. 2,400 2,430 2,370 2,430 30 5,481,400 13,150,244,000 1,501 12,156.078 2,430 T/J 311,000 2,410 B 10,000 224 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. 550 570 550 565 15 204,266,900 113,372,289,500 4,080 548.544 565 T/J 155,300 560 B 5,500 227 NFCX NFC Indonesia Tbk. 1,690 1,675 1,650 1,675 -15 1,000 1,662,500 5 90.541 1,825 J 200 1,590 B 600 228 NIKL Pelat Timah Nusantara Tbk. 805 940 805 840 35 36,511,000 32,116,254,000 6,986 258.462 845 J 158,600 840 T/B 42,400 229 NIRO City Retail Developments Tbk. 150 150 147 150 0 120,000 17,985,000 4 142.857 151 J 80,000 141 B 1,400 230 NISP Bank OCBC NISP Tbk. 730 735 720 725 -5 431,400 313,002,000 173 878.532 725 T/J 155,000 720 B 119,600 231 NOBU Bank Nationalnobu Tbk. 880 900 820 820 -60 162,700 135,693,000 131 218.667 830 J 100 820 T/B 33,800 232 PALM Provident Agro Tbk. 316 320 312 316 0 728,000 229,525,400 225 86.369 316 T/J 350,300 314 B 44,400 233 PBID Panca Budi Idaman Tbk. 1,105 1,100 1,075 1,080 -25 332,000 360,060,500 128 127.059 1,090 J 112,900 1,080 T/B 117,700 234 PBRX Pan Brothers Tbk. 244 250 240 244 0 1,939,500 472,085,400 128 431.858 244 T/J 348,700 242 B 33,600 235 PBSA Paramita Bangun Sarana Tbk. 680 0 0 680 0 0 0 0 56.667 670 J 2,200 0 B 0 236 PGAS Perusahaan Gas Negara Tbk. 1,175 1,230 1,170 1,205 30 217,771,400 261,736,860,500 15,739 401.667 1,205 T/J 1,433,800 1,200 B 1,880,500 237 PGUN Pradiksi Gunatama Tbk. 220 240 222 240 20 159,400 38,065,400 8 208.696 250 J 1,200 240 T/B 50,800 238 PLIN Plaza Indonesia Realty Tbk. 2,500 0 0 2,500 0 0 0 0 1,037.387 2,600 J 800 2,500 B 100 239 PMJS Putra Mandiri Jembar Tbk. 120 120 120 120 0 500 60,000 1 96.000 120 T/J 56,400 118 B 200 240 PNBN Bank Pan Indonesia Tbk 840 865 830 830 -10 19,353,000 16,343,508,000 1,506 1,381.951 835 J 131,200 830 T/B 959,500 241 PNBS Bank Panin Dubai Syariah Tbk. 64 73 60 60 -4 364,508,100 23,877,160,900 9,244 60.000 61 J 1,029,800 60 T/B 520,500 242 PNIN Paninvest Tbk. 710 715 700 705 -5 784,700 553,476,500 102 749.681 715 J 6,100 705 T/B 13,000 243 PNLF Panin Financial Tbk. 208 210 202 204 -4 52,334,800 10,749,457,000 1,564 220.493 204 T/J 124,300 202 B 3,951,900 244 POLI Pollux Investasi Internasional Tbk. 995 1,000 980 995 0 2,800 2,766,500 8 60.856 990 J 1,700 985 B 200 245 POLL Pollux Properti Indonesia Tbk. 4,430 5,100 4,430 5,025 595 155,300 766,594,000 529 817.073 5,050 J 100 5,025 T/B 700 246 PORT Nusantara Pelabuhan Handal Tbk. 468 460 460 460 -8 100 46,000 1 85.981 460 T/J 1,400 0 B 0 247 POWR Cikarang Listrindo Tbk. 625 640 625 625 0 10,046,600 6,325,418,500 1,106 41.667 630 J 465,900 625 T/B 960,700 248 PPRE PP Presisi Tbk. 202 208 195 195 -7 39,782,700 7,952,282,400 2,673 45.349 195 T/J 23,700 194 B 626,500 249 PPRO PP Properti Tbk. 50 51 50 50 0 117,244,900 5,906,740,500 2,254 108.108 51 J 43,470,500 50 T/B 58,187,300 250 PRDA Prodia Widyahusada Tbk. 3,210 3,180 3,130 3,130 -80 15,100 47,600,000 33 48.154 3,180 J 4,300 3,130 T/B 4,500 251 PRIM Royal Prima Tbk. 232 236 234 236 4 2,900 679,000 3 47.200 242 J 13,500 236 T/B 1,400 252 PSAB J Resources Asia Pasifik Tbk. 212 216 210 212 0 27,269,600 5,825,008,000 1,391 687.798 214 J 1,032,400 212 T/B 2,227,200 253 PSGO Palma Serasih Tbk. 101 102 100 102 1 14,800 1,494,400 12 97.143 103 J 11,000 102 T/B 22,200 254 PTBA Bukit Asam Tbk. 2,020 2,100 2,020 2,070 50 65,778,900 135,935,785,000 10,365 1,800.000 2,080 J 1,805,800 2,070 T/B 977,200 255 PTPP PP (Persero) Tbk. 1,005 1,045 990 1,020 15 90,965,400 92,993,427,500 7,453 191.729 1,020 T/J 730,700 1,015 B 415,600 256 PTPW Pratama Widya Tbk. 1,215 1,230 1,130 1,230 15 18,500 22,466,000 17 189.231 1,225 J 400 1,150 B 1,000 257 PTRO Petrosea Tbk. 1,730 1,780 1,735 1,775 45 1,358,100 2,387,665,000 580 1,420.000 1,780 J 156,400 1,775 T/B 8,000 258 PTSN Sat Nusapersada Tbk 236 236 220 224 -12 12,690,500 2,852,862,600 3,431 115.862 226 J 129,400 224 T/B 1,816,800 259 PWON Pakuwon Jati Tbk. 464 470 454 454 -10 393,036,200 179,940,232,800 10,305 1,750.260 456 J 12,300 454 T/B 3,642,200 260 PZZA Sarimelati Kencana Tbk. 625 635 625 630 5 949,400 597,746,000 170 57.273 630 T/J 16,900 625 B 340,100 261 RALS Ramayana Lestari Sentosa Tbk. 605 640 590 640 35 23,478,900 14,520,500,000 2,965 400.000 640 T/J 4,325,400 635 B 29,300 262 RDTX Roda Vivatex Tbk 5,450 5,400 5,375 5,400 -50 1,100 5,920,000 3 284.482 6,300 J 900 5,550 B 600 263 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 264 RISE Jaya Sukses Makmur Sentosa Tbk. 450 452 448 450 0 442,300 199,005,800 134 276.074 450 T/J 9,800 446 B 200 265 RMBA Bentoel Internasional Investama Tbk. 368 356 354 354 -14 24,300 8,632,000 9 2,769.953 366 J 10,000 354 T/B 90,200 266 ROTI Nippon Indosari Corpindo Tbk. 1,320 1,325 1,300 1,320 0 2,812,800 3,683,505,000 108 517.647 1,325 J 27,800 1,320 T/B 1,191,300 267 SAMF Saraswanti Anugerah Makmur Tbk. 390 392 386 392 2 10,200 3,967,400 17 326.667 392 T/J 8,900 390 B 3,600 268 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. 9,800 9,850 9,600 9,850 50 1,200 11,772,500 4 6,354.839 9,900 J 300 9,625 B 100 270 SCMA Surya Citra Media Tbk. 1,525 1,530 1,490 1,500 -25 12,900,300 19,429,893,500 2,230 678.570 1,500 T/J 11,800 1,495 B 24,000 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 790 770 790 20 14,000 10,782,000 24 883.619 780 J 1,100 775 B 300 272 SFAN Surya Fajar Capital Tbk. 1,030 1,045 1,030 1,040 10 588,500 610,234,000 102 553.191 1,040 T/J 13,900 1,035 B 3,500 273 SGRO Sampoerna Agro Tbk. 1,425 1,500 1,330 1,330 -95 26,563,200 35,389,368,000 353 56.838 1,490 J 600 1,330 T/B 3,611,100 274 SHID Hotel Sahid Jaya International Tbk. 3,500 3,260 3,260 3,260 -240 1,000 3,260,000 1 151.495 3,260 T/J 1,500 0 B 0 275 SHIP Sillo Maritime Perdana Tbk. 600 610 595 605 5 508,800 306,769,000 135 432.143 605 T/J 4,800 600 B 17,300 276 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 845 850 825 830 -15 22,212,500 18,514,511,000 8,613 287.167 830 T/J 541,000 825 B 2,760,000 277 SILO Siloam International Hospitals Tbk. 5,000 5,025 4,980 4,990 -10 787,300 3,934,293,000 87 56.673 5,000 J 6,500 4,990 T/B 150,500 278 SIMP Salim Ivomas Pratama Tbk. 336 346 338 342 6 9,817,300 3,353,728,600 1,011 31.091 342 T/J 23,300 340 B 715,200 279 SIPD Sreeya Sewu Indonesia Tbk. 1,150 1,150 1,100 1,150 0 18,200 20,346,500 10 1.278 1,150 T/J 2,500 1,115 B 2,000 280 SKLT Sekar Laut Tbk. 1,460 1,500 1,500 1,500 40 100 150,000 1 125.582 1,800 J 500 1,460 B 1,300 281 SLIS Gaya Abadi Sempurna Tbk. 4,870 4,960 4,850 4,850 -20 70,300 343,456,000 59 4,217.391 4,860 J 300 4,850 T/B 1,100 282 SMAR Smart Tbk. 2,990 3,090 2,990 2,990 0 47,800 143,067,000 12 987.907 3,000 J 42,600 2,990 T/B 4,300 283 SMBR Semen Baturaja (Persero) Tbk. 520 585 520 560 40 104,054,400 58,289,298,500 9,505 100.000 565 J 654,200 560 T/B 7,439,600 284 SMCB Solusi Bangun Indonesia Tbk. 1,090 1,095 1,070 1,080 -10 69,300 74,877,000 37 1,304.348 1,080 T/J 300 1,070 B 1,300 285 SMRA Summarecon Agung Tbk. 760 760 730 750 -10 80,656,100 60,139,198,000 5,831 1,232.337 755 J 1,522,000 750 T/B 3,706,200 286 SMSM Selamat Sempurna Tbk. 1,380 1,465 1,385 1,465 85 1,833,100 2,640,516,500 600 3,913.032 1,465 T/J 20,300 1,460 B 6,800 287 SONA Sona Topas Tourism Industry Tbk. 6,550 0 0 6,550 0 0 0 0 635.152 6,500 J 3,900 0 B 0 288 SPTO Surya Pertiwi Tbk. 400 424 398 402 2 3,982,800 1,596,215,800 222 34.655 404 J 5,000 402 T/B 53,000 289 SQMI Wilton Makmur Indonesia Tbk. 216 218 210 214 -2 4,102,800 874,304,600 294 121.606 214 T/J 17,500 212 B 309,000 290 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 140 129 138 0 22,600 3,079,400 20 147.277 138 T/J 26,700 135 B 24,500 291 SRIL Sri Rejeki Isman Tbk. 220 234 220 224 4 102,420,300 23,151,438,600 4,142 93.333 226 J 1,217,300 224 T/B 8,920,600 292 SRTG Saratoga Investama Sedaya Tbk. 3,340 3,360 3,330 3,350 10 901,100 3,010,059,000 259 60.909 3,360 J 18,300 3,350 T/B 26,400 293 SSIA Surya Semesta Internusa Tbk. 525 550 525 540 15 48,596,100 26,162,698,000 2,526 221.538 540 T/J 107,500 535 B 904,100 294 SSMS Sawit Sumbermas Sarana Tbk. 875 875 850 875 0 290,200 251,959,000 136 130.597 880 J 1,000 875 T/B 31,500 295 STTP Siantar Top Tbk. 7,000 6,900 6,900 6,900 -100 100 690,000 1 4,077.291 7,950 J 100 6,900 T/B 1,800 296 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 4,210 J 300 0 B 0 298 SURE Super Energy Tbk. 2,950 2,950 2,880 2,890 -60 317,700 931,731,000 98 1,864.516 2,950 J 26,300 2,890 T/B 1,400 299 TAMU Pelayaran Tamarin Samudra Tbk. 50 51 50 50 0 6,896,900 345,156,100 220 456.830 50 T/J 2,229,200 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,000 50,000 2 47.170 50 T/J 84,152,300 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,430 1,415 1,360 1,370 -60 86,824,300 119,580,571,000 11,800 338.272 1,370 T/J 75,700 1,365 B 490,400 302 TBLA Tunas Baru Lampung Tbk. 775 795 770 790 15 4,247,600 3,332,069,000 753 179.893 790 T/J 101,800 785 B 1,917,600 303 TCID Mandom Indonesia Tbk. 6,400 6,400 6,400 6,400 0 52,200 334,080,000 12 627.746 6,400 T/J 9,900 6,375 B 2,800 304 TCPI Transcoal Pacific Tbk. 6,775 6,900 6,750 6,850 75 8,714,300 59,325,002,500 4,462 4,963.768 6,850 T/J 225,300 6,825 B 31,500 305 TEBE Dana Brata Luhur Tbk. 930 925 865 865 -65 3,500 3,118,000 12 78.995 895 J 200 0 B 0 306 TFCO Tifico Fiber Indonesia Tbk. 426 450 424 450 24 3,100 1,323,400 10 101.976 450 T/J 900 414 B 3,000 307 TGKA Tigaraksa Satria Tbk. 8,800 8,300 8,300 8,300 -500 500 4,150,000 2 6,820.610 8,800 J 100 8,500 B 1,300 308 TINS Timah Tbk. 910 1,120 900 1,050 140 629,607,100 657,337,238,000 39,133 536.544 1,055 J 1,457,500 1,050 T/B 21,014,500 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,750 6,850 6,650 6,800 50 7,551,200 51,290,877,500 2,896 420.432 6,800 T/J 126,800 6,775 B 57,600 310 TOBA TBS Energi Utama Tbk. 388 388 384 388 0 51,100 19,825,200 6 81.877 388 T/J 365,600 372 B 1,800 311 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 23,600 1,180,000 7 80.475 50 T/J 23,507,700 0 B 0 312 TOTL Total Bangun Persada Tbk. 306 310 300 308 2 4,421,400 1,353,033,200 469 110.701 310 J 147,600 308 T/B 264,900 313 TOTO Surya Toto Indonesia Tbk. 212 214 208 210 -2 657,800 138,622,800 165 681.221 210 T/J 223,300 208 B 62,000 314 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. 374 374 350 350 -24 13,705,400 4,924,352,000 3,788 175.000 352 J 6,200 350 T/B 45,800 316 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. 390 390 388 390 0 25,000 9,720,000 2 232.641 392 J 50,100 390 T/B 20,000 318 TSPC Tempo Scan Pacific Tbk. 1,315 1,335 1,310 1,315 0 330,200 435,850,000 282 234.587 1,315 T/J 68,500 1,310 B 40,400 319 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,440 1,510 1,380 1,380 -60 49,700 70,018,500 69 35.844 1,385 J 100 1,380 T/B 500 320 TURI Tunas Ridean Tbk. 1,230 1,300 1,230 1,300 70 81,700 103,730,000 10 2,888.889 1,310 J 10,000 1,300 T/B 300 321 UCID Uni-Charm Indonesia Tbk. 1,700 1,745 1,605 1,610 -90 434,900 714,045,000 274 107.333 1,615 J 56,600 1,610 T/B 30,800 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,680 1,685 1,675 1,680 0 1,079,600 1,813,470,500 762 3,257.329 1,680 T/J 112,900 1,675 B 64,500 323 UNIC Unggul Indah Cahaya Tbk. 3,900 4,000 3,780 3,780 -120 1,100 4,180,000 4 139.996 3,780 T/J 39,400 3,710 B 100 324 URBN Urban Jakarta Propertindo Tbk. 1,385 1,375 1,375 1,375 -10 288,800 397,100,000 1 114.583 1,380 J 10,000 0 B 0 325 WEGE Wijaya Karya Bangunan Gedung Tbk. 195 202 193 194 -1 71,194,600 14,015,466,200 4,515 66.897 195 J 2,509,500 194 T/B 805,700 326 WIKA Wijaya Karya (Persero) Tbk. 1,385 1,450 1,360 1,390 5 99,346,500 139,748,673,000 8,728 357.278 1,390 T/J 1,301,000 1,385 B 1,255,400 327 WOOD Integra Indocabinet Tbk. 498 545 498 520 22 50,448,100 26,340,787,300 4,584 200.000 520 T/J 591,600 515 B 444,600 328 WSBP Waskita Beton Precast Tbk. 174 182 170 175 1 265,254,700 47,019,163,700 8,950 35.714 176 J 903,900 175 T/B 3,228,100 329 WSKT Waskita Karya (Persero) Tbk. 880 970 860 930 50 403,422,000 368,246,238,000 23,298 251.012 935 J 645,600 930 T/B 1,102,800 330 WTON Wijaya Karya Beton Tbk. 272 280 266 272 0 50,432,100 13,803,085,600 2,853 46.102 272 T/J 5,279,800 270 B 1,398,900 331 ZINC Kapuas Prima Coal Tbk. 118 122 118 121 3 450,437,700 54,056,775,500 4,435 431.357 122 J 12,120,100 121 T/B 3,872,200 Total 12,695,161,600 7,687,467,036,000 715,625 3,908,649,700 300,494,300 Jakarta, 11 November 2020 Trading Division