List of Securities Quotation: IDX SMC Composite Date: Thursday, 12 November 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 10,750 11,250 10,850 11,100 350 6,661,800 73,998,477,500 4,462 901.736 11,100 T/J 20,600 11,075 B 11,300 2 ABDA Asuransi Bina Dana Arta Tbk. 6,450 6,425 6,425 6,425 -25 100 642,500 1 1,466.831 6,400 J 5,000 0 B 0 3 ABMM ABM Investama Tbk. 765 815 765 790 25 6,800 5,220,500 18 21.067 770 J 92,200 755 B 200 4 ACES Ace Hardware Indonesia Tbk. 1,715 1,720 1,690 1,720 5 9,312,500 15,955,787,500 4,343 2,097.561 1,720 T/J 2,117,300 1,715 B 10,100 5 ADHI Adhi Karya (Persero) Tbk. 685 715 675 680 -5 59,863,000 41,532,611,500 4,645 534.033 685 J 9,252,300 680 T/B 2,896,600 6 ADMF Adira Dinamika Multi Finance Tbk. 7,800 7,825 7,750 7,775 -25 64,300 500,542,500 100 334.409 7,775 T/J 18,600 7,750 B 24,100 7 ADRO Adaro Energy Tbk. 1,205 1,205 1,160 1,175 -30 90,738,000 107,108,629,000 12,823 106.818 1,175 T/J 2,593,000 1,170 B 678,800 8 AGII Aneka Gas Industri Tbk. 775 775 725 745 -30 396,100 297,413,000 138 67.727 750 J 600 745 T/B 15,400 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 396 404 388 392 -4 53,579,000 21,209,346,000 5,174 640.439 392 T/J 1,984,100 390 B 996,200 10 AGRS Bank IBK Indonesia Tbk. 166 166 156 156 -10 27,000 4,288,500 22 141.818 164 J 2,200 156 T/B 101,300 11 AKRA AKR Corporindo Tbk. 2,860 2,880 2,790 2,820 -40 12,165,300 34,602,981,000 2,261 2,247.531 2,820 T/J 51,300 2,810 B 2,200 12 AMAG Asuransi Multi Artha Guna Tbk. 210 212 206 208 -2 30,000 6,218,400 18 198.095 208 T/J 47,000 206 B 64,200 13 AMAR Bank Amar Indonesia Tbk. 330 330 308 310 -20 73,700 23,345,400 59 178.161 318 J 15,700 310 T/B 20,000 14 AMFG Asahimas Flat Glass Tbk. 2,470 2,500 2,500 2,500 30 4,000 10,000,000 2 102.041 2,510 J 153,100 2,470 B 400 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,450 2,450 2,420 2,420 -30 217,700 533,109,000 103 127.368 2,440 J 6,000 2,420 T/B 500 16 AMRT Sumber Alfaria Trijaya Tbk. 730 740 710 710 -20 317,300 229,176,000 193 1,811.733 725 J 6,200 710 T/B 120,900 17 ANJT Austindo Nusantara Jaya Tbk. 740 760 740 760 20 68,100 50,791,500 49 63.333 755 J 11,900 735 B 100 18 ANTM Aneka Tambang Tbk. 1,195 1,205 1,165 1,170 -25 200,055,900 236,359,016,000 18,049 771.412 1,170 T/J 3,195,400 1,165 B 7,196,400 19 APIC Pacific Strategic Financial Tbk. 910 910 895 900 -10 10,273,900 9,248,748,500 1,780 957.284 905 J 136,200 900 T/B 13,300 20 APLN Agung Podomoro Land Tbk. 116 118 113 113 -3 50,483,800 5,808,521,400 1,615 30.959 114 J 223,200 113 T/B 5,687,100 21 ARII Atlas Resources Tbk. 540 530 510 530 -10 19,400 10,118,500 24 35.333 530 T/J 63,700 505 B 100 22 ARNA Arwana Citramulia Tbk. 535 535 515 525 -10 2,310,800 1,221,398,000 281 3,568.273 525 T/J 322,800 520 B 78,500 23 ARTO Bank Jago Tbk. 2,900 2,950 2,910 2,910 10 188,300 550,974,000 35 14,665.860 2,940 J 25,100 2,910 T/B 800 24 ASMI Asuransi Kresna Mitra Tbk. 1,065 1,065 1,060 1,060 -5 15,300 16,258,500 19 1,962.963 1,065 J 400 1,060 T/B 1,800 25 ASRI Alam Sutera Realty Tbk. 164 166 159 161 -3 105,047,300 17,022,899,400 4,385 153.333 161 T/J 192,900 160 B 838,000 26 ASSA Adi Sarana Armada Tbk. 515 525 510 515 0 7,259,300 3,759,726,000 562 132.051 515 T/J 1,900 510 B 695,800 27 ATIC Anabatic Technologies Tbk. 630 620 590 590 -40 1,800 1,071,000 5 84.286 615 J 600 590 T/B 3,900 28 AUTO Astra Otoparts Tbk. 915 920 900 900 -15 564,200 511,011,000 201 813.964 905 J 7,000 900 T/B 341,500 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 47,800 2,390,000 19 57.388 50 T/J 28,660,000 0 B 0 30 BACA Bank Capital Indonesia Tbk. 396 396 396 396 0 18,600 7,365,600 4 291.960 410 J 10,100 394 B 22,200 31 BALI Bali Towerindo Sentra Tbk. 950 930 890 890 -60 6,700 6,212,000 6 1,112.500 930 J 4,800 895 B 5,000 32 BBKP Bank Bukopin Tbk. 258 260 252 254 -4 93,586,800 23,887,629,600 4,708 76.165 254 T/J 3,932,400 252 B 18,341,400 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. 1,600 1,605 1,565 1,590 -10 46,401,200 73,730,650,000 5,904 207.391 1,590 T/J 800,500 1,585 B 236,600 35 BBYB Bank Neo Commerce Tbk. 324 324 320 322 -2 9,300 3,004,800 11 327.835 324 J 6,000 318 B 200 36 BCAP MNC Kapital Indonesia Tbk. 117 117 116 117 0 2,201,000 255,525,200 39 331.802 117 T/J 258,500 116 B 237,200 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 38 BDMN Bank Danamon Indonesia Tbk. 2,630 2,640 2,570 2,570 -60 3,360,900 8,722,788,000 1,211 1.451 2,580 J 200,100 2,570 T/B 32,900 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 4,400 220,000 5 217.306 50 T/J 1,338,976,200 0 B 0 40 BELL Trisula Textile Industries Tbk. 160 165 157 165 5 6,653,500 1,065,916,600 563 550.000 165 T/J 342,400 163 B 153,400 41 BEST Bekasi Fajar Industrial Estate Tbk. 170 172 167 169 -1 64,408,200 10,839,421,100 3,296 99.412 169 T/J 1,134,900 168 B 6,516,100 42 BFIN BFI Finance Indonesia Tbk. 388 392 388 388 0 2,688,300 1,045,114,400 271 1,988.316 388 T/J 1,584,800 386 B 225,200 43 BHAT Bhakti Multi Artha Tbk. 560 570 545 570 10 132,084,700 73,087,001,000 3,141 553.398 570 T/J 247,900 565 B 800 44 BHIT MNC Investama Tbk. 73 74 70 72 -1 31,204,800 2,234,579,000 5,206 210.557 72 T/J 610,800 71 B 2,206,100 45 BINA Bank Ina Perdana Tbk. 680 695 675 695 15 382,000 260,130,000 87 392.664 695 T/J 26,300 675 B 19,700 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,600 80,000 5 35.714 50 T/J 80,081,200 0 B 0 47 BIRD Blue Bird Tbk. 965 975 945 955 -10 1,865,300 1,789,887,500 288 14.692 965 J 106,400 955 T/B 445,500 48 BISI BISI International Tbk. 900 900 895 900 0 499,800 449,699,000 45 450.000 900 T/J 109,500 895 B 56,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,320 1,335 1,270 1,290 -30 15,534,300 20,133,968,500 3,097 215.000 1,295 J 174,700 1,290 T/B 446,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 620 610 620 5 16,363,900 10,050,652,000 3,178 144.186 620 T/J 5,092,000 615 B 581,000 51 BKSL Sentul City Tbk. 50 50 50 50 0 268,400 13,420,000 40 3.455 50 T/J 173,788,000 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 118 118 116 118 0 89,900 10,556,100 16 270.766 118 T/J 29,000 117 B 10,000 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 5,000 250,000 1 0.658 50 T/J 138,728,800 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 100 2,940 B 100 55 BMAS Bank Maspion Indonesia Tbk. 282 300 282 282 0 25,600 7,502,000 38 88.125 288 J 1,100 282 T/B 700 56 BMTR Global Mediacom Tbk. 236 238 234 234 -2 49,380,900 11,612,928,200 2,325 190.461 236 J 1,470,400 234 T/B 256,700 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 38,100 1,905,000 7 0.172 50 T/J 122,811,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 805 810 795 800 -5 2,583,100 2,061,818,000 510 5.907 800 T/J 318,700 795 B 106,900 59 BNII Bank Maybank Indonesia Tbk. 232 232 228 230 -2 1,830,000 419,828,600 200 2.740 230 T/J 459,300 228 B 1,012,900 60 BOGA Bintang Oto Global Tbk. 1,400 1,400 1,385 1,390 -10 108,071,700 150,466,109,500 3,829 1,349.515 1,390 T/J 77,100 1,385 B 92,600 61 BOLT Garuda Metalindo Tbk. 690 840 650 655 -35 5,300 3,900,500 10 119.091 795 J 100 690 B 100 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 12,500 1,150 B 24,300 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 5,500 J 1,300 0 B 0 65 BRIS Bank BRIsyariah Tbk. 1,275 1,315 1,255 1,275 0 111,149,300 142,854,309,500 15,218 250.000 1,280 J 837,000 1,275 T/B 833,000 66 BRMS Bumi Resources Minerals Tbk. 61 65 61 64 3 132,615,400 8,459,503,400 1,658 10.079 65 J 7,111,900 64 T/B 4,741,000 67 BSDE Bumi Serpong Damai Tbk. 1,035 1,035 1,000 1,010 -25 27,383,900 27,733,091,500 3,451 197.843 1,015 J 81,600 1,010 T/B 533,300 68 BSIM Bank Sinarmas Tbk. 488 488 488 488 0 3,800 1,854,400 12 332.835 488 T/J 155,000 464 B 1,200 69 BSSR Baramulti Suksessarana Tbk. 1,380 1,380 1,360 1,380 0 3,100 4,269,500 14 70.769 1,380 T/J 2,500 1,360 B 1,300 70 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 71 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 800 40,000 6 383.083 50 T/J 35,068,800 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 2,410 2,380 2,390 10 100,200 239,427,000 101 462.674 2,390 T/J 50,600 2,380 B 21,800 74 BTPS Bank BTPN Syariah Tbk. 4,300 4,350 4,250 4,280 -20 6,732,800 28,885,353,000 2,871 438.974 4,290 J 8,700 4,280 T/B 131,500 75 BUKK Bukaka Teknik Utama Tbk. 730 730 705 715 -15 16,000 11,448,500 6 121.186 725 J 700 715 T/B 7,200 76 BULL Buana Lintas Lautan Tbk. 326 328 324 326 0 182,623,800 59,540,536,200 2,837 31.880 326 T/J 249,200 324 B 3,555,300 77 BUMI Bumi Resources Tbk. 50 50 50 50 0 24,804,600 1,240,230,000 237 2.902 50 T/J 22,965,100 0 B 0 78 BWPT Eagle High Plantations Tbk. 102 110 103 103 1 164,128,300 17,428,793,400 4,410 22.527 104 J 1,867,100 103 T/B 1,195,300 79 BYAN Bayan Resources Tbk. 13,800 13,800 13,750 13,750 -50 1,600 22,050,000 4 237.069 13,850 J 1,000 13,750 T/B 400 80 CAMP Campina Ice Cream Industry Tbk. 262 262 258 262 0 317,800 82,593,600 121 79.394 262 T/J 172,400 260 B 29,000 81 CARE Metro Healthcare Indonesia Tbk. 378 392 378 392 14 191,922,700 73,375,002,200 2,919 380.583 392 T/J 195,200 390 B 1,617,700 82 CASA Capital Financial Indonesia Tbk. 394 394 388 388 -6 18,407,100 7,170,322,800 262 708.844 388 T/J 20,100 386 B 31,300 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,815 1,870 1,800 1,810 -5 119,800 218,115,000 108 373.967 1,810 T/J 9,300 1,805 B 1,900 84 CENT Centratama Telekomunikasi Indonesia Tbk. 129 129 126 128 -1 4,587,800 581,309,700 300 819.200 128 T/J 416,500 127 B 39,100 85 CITA Cita Mineral Investindo Tbk. 2,340 2,450 2,260 2,260 -80 42,800 99,684,000 18 8,200.885 2,380 J 500 2,260 T/B 1,000 86 CLAY Citra Putra Realty Tbk. 1,700 1,695 1,695 1,695 -5 3,000 5,085,000 9 941.667 1,650 J 100 0 B 0 87 CLEO Sariguna Primatirta Tbk. 482 488 480 480 -2 4,879,600 2,354,320,400 730 2,086.957 482 J 93,900 480 T/B 649,800 88 CMNP Citra Marga Nusaphala Persada Tbk. 950 965 945 945 -5 747,500 711,084,500 312 101.223 955 J 91,200 945 T/B 138,100 89 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 90 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 21,400 1,070,000 5 45.455 50 T/J 354,654,400 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 382 396 382 392 10 15,200 5,839,800 9 197.815 390 J 10,400 372 B 28,000 92 CTBN Citra Tubindo Tbk. 3,060 0 0 3,060 0 0 0 0 2,557.459 3,820 J 900 2,860 B 100 93 CTRA Ciputra Development Tbk. 895 890 855 865 -30 22,852,900 19,877,902,500 3,279 193.669 870 J 266,100 865 T/B 87,500 94 DAYA Duta Intidaya Tbk. 560 0 0 560 0 0 0 0 312.674 560 J 17,400 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,645 1,640 1,635 1,640 -5 11,900 19,498,500 22 3,291.719 1,645 J 1,800 1,640 T/B 700 96 DEWA Darma Henwa Tbk 50 50 50 50 0 3,800 190,000 4 16.496 50 T/J 276,670,900 0 B 0 97 DILD Intiland Development Tbk. 158 159 153 155 -3 16,139,600 2,500,788,100 855 27.010 155 T/J 4,545,200 154 B 450,800 98 DIVA Distribusi Voucher Nusantara Tbk. 2,150 2,200 2,150 2,150 0 67,300 144,725,000 10 72.881 2,150 T/J 13,400 2,120 B 100 99 DLTA Delta Djakarta Tbk. 4,120 4,230 4,110 4,110 -10 43,400 180,982,000 68 24,568.115 4,120 J 1,000 4,110 T/B 1,800 100 DMAS Puradelta Lestari Tbk. 242 248 234 242 0 72,534,700 17,533,864,800 2,739 115.238 244 J 1,735,100 242 T/B 1,028,300 101 DMMX Digital Mediatama Maxima Tbk. 171 176 171 172 1 2,511,200 435,568,200 246 74.783 172 T/J 1,078,700 171 B 441,000 102 DMND Diamond Food Indonesia Tbk. 895 900 880 900 5 12,500 11,127,500 32 98.361 900 T/J 30,700 895 B 5,800 103 DNAR Bank Oke Indonesia Tbk. 200 200 186 186 -14 2,403,700 448,217,200 150 175.412 186 T/J 51,600 0 B 0 104 DNET Indoritel Makmur Internasional Tbk. 3,490 3,480 3,480 3,480 -10 200 696,000 2 3,056.949 3,480 T/J 5,500 3,280 B 5,000 105 DOID Delta Dunia Makmur Tbk. 250 256 248 250 0 21,301,000 5,360,915,400 1,291 338.460 252 J 373,300 250 T/B 180,400 106 DSNG Dharma Satya Nusantara Tbk. 488 550 488 520 32 37,708,100 19,688,388,100 3,897 140.541 520 T/J 166,400 515 B 60,800 107 DSSA Dian Swastatika Sentosa Tbk 15,500 17,475 15,500 17,350 1,850 800 12,782,500 5 1,156.667 17,350 T/J 1,200 14,450 B 100 108 DUTI Duta Pertiwi Tbk 3,550 3,560 3,550 3,560 10 500 1,776,000 5 358.041 3,590 J 2,500 3,550 B 200 109 DVLA Darya-Varia Laboratoria Tbk. 2,620 2,610 2,580 2,580 -40 11,400 29,570,000 33 949.676 2,590 J 5,800 2,580 T/B 6,700 110 DWGL Dwi Guna Laksana Tbk. 214 210 210 210 -4 5,800 1,218,000 4 140.000 210 T/J 130,800 208 B 6,000 111 ELSA Elnusa Tbk. 234 236 228 228 -6 38,310,100 8,822,097,400 2,260 57.000 230 J 1,651,300 228 T/B 2,547,100 112 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. 9,325 9,500 9,250 9,250 -75 10,400 96,545,000 17 1,284.722 9,250 T/J 4,300 9,050 B 400 114 EPMT Enseval Putera Megatrading Tbk. 1,890 1,870 1,870 1,870 -20 1,200 2,244,000 3 1,308.342 1,895 J 2,500 1,870 T/B 100 115 ERAA Erajaya Swasembada Tbk. 1,800 1,830 1,780 1,785 -15 14,887,500 26,940,801,000 3,522 178.500 1,795 J 29,200 1,785 T/B 252,800 116 ESSA Surya Esa Perkasa Tbk. 141 143 139 140 -1 2,229,300 313,177,800 191 260.654 141 J 200,000 140 T/B 185,500 117 EXCL XL Axiata Tbk. 2,340 2,370 2,270 2,290 -50 35,445,500 81,817,064,000 8,420 116.219 2,290 T/J 605,400 2,280 B 455,900 118 FAST Fast Food Indonesia Tbk. 945 945 925 930 -15 18,700 17,548,000 27 2,925.172 940 J 100 930 T/B 19,000 119 FASW Fajar Surya Wisesa Tbk. 6,450 0 0 6,450 0 0 0 0 1,478.137 7,700 J 500 6,500 B 100 120 FILM MD Pictures Tbk. 206 208 204 206 0 1,752,600 359,078,400 226 98.095 206 T/J 67,000 204 B 35,400 121 FISH FKS Multi Agro Tbk. 2,840 2,840 2,830 2,830 -10 1,100 3,123,000 2 2,264.000 2,830 T/J 1,400 2,710 B 500 122 FMII Fortune Mate Indonesia Tbk 334 0 0 334 0 0 0 0 334.000 416 J 100 334 B 600 123 FREN Smartfren Telecom Tbk. 69 70 65 65 -4 1,700,863,100 112,864,576,700 21,390 3.611 65 T/J 116,400,400 0 B 0 124 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. 342 352 326 352 10 106,600 36,471,000 22 41.905 396 J 200 330 B 100 126 GIAA Garuda Indonesia (Persero) Tbk. 288 350 282 318 30 1,096,503,100 356,829,147,400 52,094 42.748 320 J 1,053,800 318 T/B 16,868,000 127 GJTL Gajah Tunggal Tbk. 496 505 488 494 -2 3,908,900 1,928,782,100 480 96.984 494 T/J 210,000 492 B 6,300 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 103 83 92 9 468,101,500 44,951,043,900 11,989 23.000 92 T/J 242,600 91 B 1,086,300 129 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 200 0 B 0 130 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,245 1,235 1,240 0 209,400 259,295,500 112 96.498 1,240 T/J 44,200 1,235 B 6,200 131 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 2,900 135 B 1,000 133 HEAL Medikaloka Hermina Tbk. 3,310 3,700 3,330 3,450 140 5,206,400 18,035,599,000 1,507 93.243 3,500 J 1,000 3,450 T/B 456,100 134 HERO Hero Supermarket Tbk. 800 800 800 800 0 800 640,000 2 1,669.867 805 J 2,400 800 T/B 17,300 135 HEXA Hexindo Adiperkasa Tbk. 2,980 3,000 2,970 2,970 -10 146,600 436,635,000 184 909.202 2,980 J 3,000 2,970 T/B 10,100 136 HITS Humpuss Intermoda Transportasi Tbk. 510 0 0 510 0 0 0 0 784.615 500 J 21,000 0 B 0 137 HOKI Buyung Poetra Sembada Tbk. 875 885 865 880 5 9,294,800 8,164,450,500 586 283.871 880 T/J 241,900 875 B 102,100 138 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 139 HRTA Hartadinata Abadi Tbk. 202 208 199 199 -3 3,024,900 610,057,100 401 66.333 200 J 40,600 199 T/B 320,500 140 HRUM Harum Energy Tbk. 2,260 2,290 2,210 2,220 -40 1,428,400 3,204,916,000 600 42.692 2,230 J 2,500 2,220 T/B 26,800 141 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,550 J 100 0 B 0 142 IFII Indonesia Fibreboard Industry Tbk. 127 133 126 127 0 586,700 76,046,500 91 120.952 128 J 67,600 126 B 122,000 143 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. 795 815 785 800 5 23,559,800 18,790,058,000 2,766 112.597 805 J 379,300 800 T/B 72,700 145 IMJS Indomobil Multi Jasa Tbk. 262 266 252 256 -6 6,134,300 1,590,403,000 611 51.200 256 T/J 79,800 254 B 521,200 146 IMPC Impack Pratama Industri Tbk. 1,390 1,400 1,360 1,385 -5 949,100 1,309,117,500 123 364.474 1,385 T/J 4,100 1,380 B 6,100 147 INAF Indofarma Tbk. 3,230 3,280 3,210 3,230 0 1,178,900 3,825,355,000 858 1,292.000 3,240 J 16,300 3,230 T/B 3,000 148 INCO Vale Indonesia Tbk. 4,470 4,520 4,370 4,410 -60 10,336,800 45,869,739,000 4,232 1,800.000 4,420 J 25,900 4,410 T/B 153,200 149 INDR Indo-Rama Synthetics Tbk. 2,200 2,270 2,160 2,260 60 1,300 2,913,000 7 304.381 2,250 J 900 2,150 B 100 150 INDS Indospring Tbk. 1,975 1,945 1,920 1,945 -30 2,800 5,381,000 6 182.344 1,945 T/J 2,000 1,900 B 3,000 151 INDY Indika Energy Tbk. 1,015 1,025 995 1,000 -15 17,234,800 17,386,153,500 3,145 33.898 1,005 J 14,400 1,000 T/B 204,100 152 INKP Indah Kiat Pulp & Paper Tbk. 9,450 9,475 9,250 9,250 -200 3,491,100 32,519,657,500 2,970 476.640 9,275 J 9,700 9,250 T/B 182,900 153 INPP Indonesian Paradise Property Tbk. 710 710 710 710 0 700 497,000 2 676.190 710 T/J 200 700 B 200 154 INPS Indah Prakasa Sentosa Tbk. 1,485 1,500 1,450 1,490 5 693,100 1,035,774,500 254 539.855 1,520 J 4,700 1,400 B 43,500 155 INRU Toba Pulp Lestari Tbk. 920 910 860 860 -60 800 703,000 7 8.731 900 J 9,600 860 T/B 7,000 156 INTP Indocement Tunggal Prakarsa Tbk. 14,675 14,650 14,125 14,350 -325 3,799,500 54,574,660,000 4,422 574.000 14,350 T/J 431,600 14,300 B 24,700 157 IPCM Jasa Armada Indonesia Tbk. 232 234 228 232 0 124,700 28,531,800 66 61.053 232 T/J 57,500 228 B 136,000 158 IPTV MNC Vision Networks Tbk. 298 300 292 294 -4 13,423,600 3,998,142,200 857 122.500 294 T/J 198,000 292 B 406,200 159 ISAT Indosat Tbk. 2,180 2,200 2,130 2,150 -30 4,241,500 9,170,025,000 1,947 153.571 2,150 T/J 29,900 2,140 B 4,700 160 ITMG Indo Tambangraya Megah Tbk. 8,525 8,650 8,525 8,550 25 2,237,300 19,174,077,500 2,732 61.071 8,550 T/J 30,200 8,525 B 122,100 161 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,400 J 200 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. 424 428 418 418 -6 17,500 7,422,000 14 237.109 420 J 500 418 T/B 64,900 164 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 0 0 340 0 0 0 0 281.417 338 J 165,400 336 B 50,000 165 JPFA Japfa Comfeed Indonesia Tbk. 1,230 1,230 1,175 1,220 -10 34,803,100 41,803,387,500 4,850 333.516 1,225 J 870,000 1,220 T/B 844,500 166 JRPT Jaya Real Property Tbk. 442 446 436 438 -4 2,797,200 1,228,791,600 410 421.154 438 T/J 245,700 436 B 317,900 167 JSMR Jasa Marga (Persero) Tbk. 4,120 4,240 4,140 4,160 40 16,116,600 67,366,975,000 4,914 245.312 4,180 J 58,600 4,160 T/B 3,400 168 JSPT Jakarta Setiabudi Internasional Tbk. 920 925 925 925 5 7,700 7,122,500 2 199.216 1,010 J 100 920 B 1,000 169 JTPE Jasuindo Tiga Perkasa Tbk. 930 940 930 940 10 2,822,500 2,638,400,000 99 2,088.889 945 J 25,900 940 T/B 67,600 170 KAEF Kimia Farma Tbk. 3,210 3,280 3,220 3,230 20 5,064,700 16,425,458,000 2,181 3,230.000 3,230 T/J 31,800 3,220 B 248,700 171 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 287,149,100 14,357,455,000 3,449 50.000 50 T/J 22,222,200 0 B 0 172 KBLI KMI Wire & Cable Tbk. 326 332 314 322 -4 3,889,600 1,243,828,200 330 39.126 322 T/J 220,300 320 B 600 173 KEEN Kencana Energi Lestari Tbk. 296 298 294 296 0 2,263,100 668,579,000 110 74.747 296 T/J 8,300 294 B 91,200 174 KEJU Mulia Boga Raya Tbk. 1,165 1,165 1,150 1,165 0 178,300 206,881,500 70 155.333 1,165 T/J 30,000 1,160 B 100 175 KIJA Kawasan Industri Jababeka Tbk. 196 198 193 194 -2 7,482,500 1,452,839,600 724 6.731 195 J 140,200 194 T/B 54,300 176 KINO Kino Indonesia Tbk. 2,950 2,970 2,920 2,930 -20 517,500 1,521,595,000 211 77.105 2,940 J 700 2,920 B 40,200 177 KMTR Kirana Megatara Tbk. 340 338 338 338 -2 6,100 2,061,800 3 73.799 338 T/J 9,500 336 B 100 178 KOTA DMS Propertindo Tbk. 222 208 208 208 -14 55,900 11,627,200 36 104.000 208 T/J 112,400 0 B 0 179 KPIG MNC Land Tbk. 104 105 103 104 0 1,086,700 112,634,200 78 223.786 104 T/J 49,100 103 B 277,000 180 KRAS Krakatau Steel (Persero) Tbk. 386 420 384 400 14 305,472,500 124,998,774,800 16,021 49.729 402 J 1,081,700 400 T/B 27,806,200 181 KREN Kresna Graha Investama Tbk. 88 89 86 87 -1 4,390,200 381,757,700 449 905.119 87 T/J 222,600 86 B 352,000 182 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 5,000 5,000 0 100 500,000 1 82.645 5,575 J 500 5,000 T/B 900 183 LINK Link Net Tbk. 2,250 2,270 2,150 2,160 -90 10,011,400 22,032,277,000 2,840 135.000 2,170 J 50,200 2,160 T/B 413,600 184 LPCK Lippo Cikarang Tbk 925 935 900 905 -20 1,112,400 1,013,165,500 339 102.036 910 J 10,000 905 T/B 81,800 185 LPKR Lippo Karawaci Tbk. 137 138 133 134 -3 52,385,100 7,061,760,700 1,279 43.271 135 J 2,134,900 133 B 2,016,700 186 LPPF Matahari Department Store Tbk. 875 940 875 920 45 55,529,100 50,620,589,500 6,871 20.847 920 T/J 1,326,500 915 B 519,800 187 LSIP PP London Sumatra Indonesia Tbk. 1,035 1,095 1,035 1,070 35 69,193,900 74,413,201,000 6,055 276.129 1,070 T/J 971,900 1,065 B 752,900 188 MAIN Malindo Feedmill Tbk. 595 610 575 580 -15 5,532,900 3,252,175,000 893 329.545 585 J 167,300 580 T/B 309,000 189 MAPA Map Aktif Adiperkasa Tbk. 2,210 2,210 2,130 2,190 -20 305,200 658,878,000 161 104.286 2,190 T/J 14,600 2,160 B 1,100 190 MAPB MAP Boga Adiperkasa Tbk. 1,265 1,265 1,260 1,260 -5 1,300 1,644,000 4 75.000 1,580 J 2,600 1,260 T/B 500 191 MAPI Mitra Adiperkasa Tbk. 745 780 720 775 30 25,532,400 19,155,043,000 2,838 1,243.681 780 J 461,600 770 B 10,500 192 MARK Mark Dynamics Indonesia Tbk. 820 825 815 815 -5 2,779,300 2,272,313,000 603 1,630.000 815 T/J 19,700 810 B 324,700 193 MASA Multistrada Arah Sarana Tbk. 595 595 580 590 -5 113,600 67,008,000 18 419.511 590 T/J 2,500 580 B 10,300 194 MAYA Bank Mayapada Internasional Tbk. 8,000 8,000 7,900 8,000 0 5,600 44,270,000 9 3,637.405 8,000 T/J 9,700 0 B 0 195 MBAP Mitrabara Adiperdana Tbk. 2,280 2,280 2,230 2,270 -10 64,300 145,667,000 84 174.615 2,280 J 29,400 2,270 T/B 15,300 196 MCAS M Cash Integrasi Tbk. 2,000 2,030 1,910 2,000 0 2,151,400 4,249,455,000 564 144.404 2,000 T/J 154,500 1,980 B 21,200 197 MCOR Bank China Construction Bank Indonesia Tbk. 120 121 119 119 -1 926,000 110,746,700 93 106.734 120 J 45,000 119 T/B 1,123,800 198 MDIA Intermedia Capital Tbk. 50 50 50 50 0 400 20,000 3 36.232 50 T/J 2,731,700 0 B 0 199 MDKA Merdeka Copper Gold Tbk. 1,830 1,860 1,790 1,810 -20 78,312,100 142,932,342,000 11,555 471.979 1,815 J 111,800 1,810 T/B 1,828,500 200 MEDC Medco Energi Internasional Tbk. 408 412 396 398 -10 83,182,400 33,429,089,200 6,171 826.498 400 J 1,482,200 398 T/B 343,200 201 MEGA Bank Mega Tbk. 7,325 7,475 7,200 7,200 -125 19,300 140,007,500 24 5,248.272 7,350 J 700 6,975 B 200 202 MERK Merck Tbk. 3,140 3,160 3,120 3,140 0 94,600 296,962,000 48 8,279.062 3,150 J 2,200 3,140 T/B 1,000 203 META Nusantara Infrastructure Tbk. 107 108 107 108 1 1,771,900 190,345,200 92 32.720 108 T/J 262,400 107 B 5,500 204 MFIN Mandala Multifinance Tbk. 1,110 1,110 1,110 1,110 0 20,000 22,200,000 2 1,138.462 1,110 T/J 30,500 1,055 B 100 205 MGRO Mahkota Group Tbk. 780 785 775 775 -5 2,853,200 2,222,404,500 316 344.444 775 T/J 92,500 770 B 72,400 206 MIDI Midi Utama Indonesia Tbk. 1,410 1,500 1,400 1,500 90 400 580,500 3 545.455 1,600 J 100 1,500 T/B 9,800 207 MIKA Mitra Keluarga Karyasehat Tbk. 2,300 2,350 2,300 2,320 20 29,657,700 68,900,432,000 3,623 136.592 2,330 J 751,700 2,320 T/B 188,700 208 MKPI Metropolitan Kentjana Tbk. 24,000 24,000 24,000 24,000 0 200 4,800,000 2 1,142.857 24,200 J 200 24,000 T/B 100 209 MLBI Multi Bintang Indonesia Tbk. 9,000 9,100 8,725 8,725 -275 472,100 4,229,407,500 298 55,573.248 8,750 J 400 8,725 T/B 7,700 210 MLPT Multipolar Technology Tbk. 595 600 595 595 0 80,900 48,271,500 52 123.958 600 J 5,700 595 T/B 9,000 211 MMLP Mega Manunggal Property Tbk. 266 266 262 264 -2 1,433,800 377,145,200 151 45.128 264 T/J 527,600 262 B 2,482,100 212 MNCN Media Nusantara Citra Tbk. 875 875 850 855 -20 43,960,900 37,914,344,000 4,104 95.000 855 T/J 175,700 850 B 3,759,900 213 MOLI Madusari Murni Indah Tbk. 900 850 850 850 -50 100 85,000 1 146.552 850 T/J 1,000,300 0 B 0 214 MPMX Mitra Pinasthika Mustika Tbk. 378 382 374 376 -2 5,288,000 1,996,117,600 811 25.067 378 J 253,400 376 T/B 981,300 215 MPRO Maha Properti Indonesia Tbk. 1,390 1,390 1,295 1,390 0 5,300 7,132,500 23 1,263.636 1,390 T/J 1,700 0 B 0 216 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 4,780 4,750 4,750 -30 200 953,000 2 430.846 4,740 J 500 0 B 0 217 MSIN MNC Studios International Tbk. 296 300 290 296 0 347,700 103,143,800 70 59.200 296 T/J 280,900 294 B 13,000 218 MSKY MNC Sky Vision Tbk. 710 710 700 700 -10 20,200 14,142,000 4 46.053 700 T/J 180,700 690 B 100 219 MTDL Metrodata Electronics Tbk. 1,660 1,700 1,620 1,620 -40 1,971,400 3,243,060,000 591 2,916.397 1,625 J 4,100 1,620 T/B 52,000 220 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 642,695,100 0 B 0 221 MTLA Metropolitan Land Tbk. 416 410 402 404 -12 2,600 1,059,600 5 169.854 436 J 100 404 T/B 600 222 MYOH Samindo Resources Tbk. 1,175 1,160 1,120 1,160 -15 123,200 142,187,000 27 138.165 1,170 J 30,000 1,160 T/B 10,100 223 MYOR Mayora Indah Tbk. 2,430 2,450 2,380 2,410 -20 3,716,300 8,928,046,000 1,039 12,056.028 2,420 J 98,900 2,410 T/B 3,100 224 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 225 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 226 NATO Surya Permata Andalan Tbk. 565 580 555 580 15 205,856,800 116,747,847,000 3,618 563.107 580 T/J 178,200 575 B 10,000 227 NFCX NFC Indonesia Tbk. 1,675 1,990 1,700 1,700 25 4,100 7,195,000 11 91.892 1,830 J 4,900 1,700 T/B 1,000 228 NIKL Pelat Timah Nusantara Tbk. 840 865 830 830 -10 6,976,800 5,886,493,000 1,616 255.385 835 J 36,400 830 T/B 102,600 229 NIRO City Retail Developments Tbk. 150 0 0 150 0 0 0 0 142.857 155 J 60,100 140 B 500,000 230 NISP Bank OCBC NISP Tbk. 725 730 720 725 0 48,800 35,475,000 31 878.532 730 J 30,800 725 T/B 65,400 231 NOBU Bank Nationalnobu Tbk. 820 845 820 840 20 24,800 20,819,500 34 224.000 840 T/J 51,700 820 B 3,500 232 PALM Provident Agro Tbk. 316 322 312 314 -2 1,135,000 359,567,400 283 85.823 316 J 70,600 314 T/B 8,400 233 PBID Panca Budi Idaman Tbk. 1,080 1,095 1,080 1,085 5 119,400 129,627,500 51 127.647 1,090 J 46,700 1,085 T/B 2,300 234 PBRX Pan Brothers Tbk. 244 248 236 248 4 236,300 57,138,400 75 438.938 250 J 235,600 248 T/B 21,000 235 PBSA Paramita Bangun Sarana Tbk. 680 670 650 670 -10 7,100 4,755,000 9 55.833 680 J 1,000 670 T/B 13,000 236 PGAS Perusahaan Gas Negara Tbk. 1,205 1,210 1,165 1,175 -30 117,718,300 139,455,382,000 12,462 391.667 1,180 J 1,700,200 1,175 T/B 4,054,000 237 PGUN Pradiksi Gunatama Tbk. 240 252 232 242 2 62,000 14,941,400 22 210.435 244 J 1,000 232 B 1,200 238 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,500 2,500 0 800 2,000,000 3 1,037.387 2,590 J 800 2,490 B 100 239 PMJS Putra Mandiri Jembar Tbk. 120 119 114 118 -2 13,700 1,629,500 9 94.400 119 J 25,100 118 T/B 600 240 PNBN Bank Pan Indonesia Tbk 830 835 820 825 -5 4,785,500 3,959,911,000 956 1,373.626 825 T/J 502,100 820 B 607,000 241 PNBS Bank Panin Dubai Syariah Tbk. 60 67 59 66 6 120,663,400 7,653,753,900 2,926 66.000 67 J 1,995,700 66 T/B 37,786,900 242 PNIN Paninvest Tbk. 705 715 690 700 -5 1,087,300 759,559,500 89 744.364 705 J 5,300 700 T/B 228,400 243 PNLF Panin Financial Tbk. 204 206 202 202 -2 12,919,500 2,621,671,800 526 218.331 204 J 1,490,600 202 T/B 316,000 244 POLI Pollux Investasi Internasional Tbk. 995 1,045 980 995 0 4,300 4,259,000 23 60.856 990 J 300 980 B 500 245 POLL Pollux Properti Indonesia Tbk. 5,025 5,025 4,690 4,780 -245 57,000 273,602,500 236 777.236 4,780 T/J 500 4,770 B 21,100 246 PORT Nusantara Pelabuhan Handal Tbk. 460 460 460 460 0 200 92,000 1 85.981 458 J 800 428 B 100 247 POWR Cikarang Listrindo Tbk. 625 630 620 625 0 8,218,200 5,134,248,500 618 41.667 630 J 944,400 625 T/B 1,812,400 248 PPRE PP Presisi Tbk. 195 197 190 193 -2 10,562,300 2,038,455,600 1,025 44.884 193 T/J 422,800 192 B 251,000 249 PPRO PP Properti Tbk. 50 51 50 50 0 73,254,300 3,667,880,500 1,650 108.108 50 T/J 12,318,200 0 B 0 250 PRDA Prodia Widyahusada Tbk. 3,130 3,130 3,100 3,100 -30 246,900 766,690,000 76 47.692 3,120 J 10,700 3,100 T/B 33,600 251 PRIM Royal Prima Tbk. 236 238 232 232 -4 1,500 350,400 6 46.400 238 J 13,000 234 B 5,000 252 PSAB J Resources Asia Pasifik Tbk. 212 214 210 210 -2 13,286,200 2,803,293,200 1,064 681.309 212 J 2,431,100 210 T/B 2,380,300 253 PSGO Palma Serasih Tbk. 102 102 100 101 -1 28,600 2,876,800 9 96.190 101 T/J 19,700 100 B 37,400 254 PTBA Bukit Asam Tbk. 2,070 2,080 2,040 2,040 -30 24,822,800 51,117,432,000 5,969 1,773.913 2,050 J 128,600 2,040 T/B 66,100 255 PTPP PP (Persero) Tbk. 1,020 1,025 995 995 -25 26,751,900 26,985,750,000 3,416 187.030 1,000 J 120,900 995 T/B 1,737,200 256 PTPW Pratama Widya Tbk. 1,230 1,375 1,170 1,370 140 7,500 9,586,500 22 210.769 1,360 J 3,400 1,170 B 1,000 257 PTRO Petrosea Tbk. 1,775 1,815 1,775 1,795 20 1,613,600 2,893,911,500 869 1,436.000 1,795 T/J 3,600 1,790 B 2,000 258 PTSN Sat Nusapersada Tbk 224 230 214 220 -4 7,486,800 1,667,576,000 1,022 113.793 220 T/J 100 218 B 975,500 259 PWON Pakuwon Jati Tbk. 454 456 442 444 -10 70,746,100 31,621,509,200 5,979 1,711.708 444 T/J 1,313,900 442 B 7,776,000 260 PZZA Sarimelati Kencana Tbk. 630 650 620 640 10 991,200 635,817,000 371 58.182 645 J 139,700 640 T/B 213,700 261 RALS Ramayana Lestari Sentosa Tbk. 640 655 610 630 -10 16,321,600 10,210,841,000 2,569 393.750 630 T/J 1,323,500 625 B 756,100 262 RDTX Roda Vivatex Tbk 5,400 5,425 5,425 5,425 25 2,500 13,562,500 1 285.799 5,900 J 900 5,400 B 300 263 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. 450 450 448 450 0 422,200 189,484,200 99 276.074 450 T/J 22,300 446 B 200 265 RMBA Bentoel Internasional Investama Tbk. 354 392 350 384 30 614,600 232,544,200 88 3,004.695 384 T/J 79,700 382 B 1,179,100 266 ROTI Nippon Indosari Corpindo Tbk. 1,320 1,320 1,310 1,320 0 311,300 409,967,000 53 517.647 1,325 J 15,200 1,320 T/B 92,200 267 SAMF Saraswanti Anugerah Makmur Tbk. 392 392 390 392 0 2,700 1,058,200 6 326.667 392 T/J 7,700 390 B 3,700 268 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,150 J 100 0 B 0 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,850 10,050 9,800 10,050 200 1,600 15,855,000 8 6,483.871 10,050 T/J 200 9,800 B 200 270 SCMA Surya Citra Media Tbk. 1,500 1,510 1,470 1,490 -10 2,977,200 4,421,598,500 992 674.046 1,490 T/J 120,100 1,485 B 3,200 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 790 780 780 -10 300 235,000 3 872.434 780 T/J 1,400 765 B 200 272 SFAN Surya Fajar Capital Tbk. 1,040 1,035 1,015 1,025 -15 612,100 627,915,500 107 545.213 1,025 T/J 7,600 1,020 B 7,100 273 SGRO Sampoerna Agro Tbk. 1,330 1,450 1,385 1,440 110 1,285,300 1,820,169,500 383 61.538 1,440 T/J 10,100 1,430 B 6,000 274 SHID Hotel Sahid Jaya International Tbk. 3,260 3,350 3,350 3,350 90 1,000 3,350,000 1 155.677 3,400 J 1,500 0 B 0 275 SHIP Sillo Maritime Perdana Tbk. 605 605 580 580 -25 371,800 220,752,500 143 414.286 585 J 23,900 580 T/B 24,500 276 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 830 840 810 815 -15 16,233,400 13,332,910,000 7,088 281.978 820 J 511,000 815 T/B 457,900 277 SILO Siloam International Hospitals Tbk. 4,990 5,000 4,970 4,990 0 13,900 69,287,000 48 56.673 4,990 T/J 17,600 4,970 B 2,800 278 SIMP Salim Ivomas Pratama Tbk. 342 364 346 350 8 41,946,300 14,873,250,000 2,737 31.818 352 J 254,700 350 T/B 1,211,000 279 SIPD Sreeya Sewu Indonesia Tbk. 1,150 1,150 1,115 1,120 -30 112,500 126,274,000 16 1.244 1,150 J 2,500 1,120 T/B 1,800 280 SKLT Sekar Laut Tbk. 1,500 0 0 1,500 0 0 0 0 125.582 1,870 J 100 0 B 0 281 SLIS Gaya Abadi Sempurna Tbk. 4,850 4,970 4,840 4,840 -10 71,700 350,601,000 43 4,208.696 4,850 J 400 4,840 T/B 1,000 282 SMAR Smart Tbk. 2,990 3,250 3,000 3,010 20 5,800 17,807,000 32 994.515 3,130 J 100 3,010 T/B 100 283 SMBR Semen Baturaja (Persero) Tbk. 560 595 550 555 -5 65,938,600 37,836,004,000 6,150 99.107 560 J 163,900 555 T/B 322,600 284 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,125 1,080 1,090 10 323,700 356,023,500 160 1,316.425 1,090 T/J 6,800 1,080 B 34,800 285 SMRA Summarecon Agung Tbk. 750 750 715 720 -30 33,427,800 24,299,659,500 4,976 1,183.043 725 J 128,700 720 T/B 4,114,200 286 SMSM Selamat Sempurna Tbk. 1,465 1,475 1,415 1,440 -25 941,800 1,375,578,000 352 3,846.257 1,445 J 37,600 1,440 T/B 3,700 287 SONA Sona Topas Tourism Industry Tbk. 6,550 0 0 6,550 0 0 0 0 635.152 6,475 J 3,900 0 B 0 288 SPTO Surya Pertiwi Tbk. 402 414 400 404 2 297,200 120,069,800 110 34.828 404 T/J 411,200 402 B 10,200 289 SQMI Wilton Makmur Indonesia Tbk. 214 214 208 214 0 4,079,400 859,880,600 164 121.606 214 T/J 518,100 212 B 66,400 290 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 143 134 134 -4 136,600 18,540,400 22 143.008 134 T/J 200,700 133 B 400 291 SRIL Sri Rejeki Isman Tbk. 224 228 224 226 2 31,148,400 7,026,859,800 1,748 94.167 226 T/J 4,598,000 224 B 936,200 292 SRTG Saratoga Investama Sedaya Tbk. 3,350 3,450 3,350 3,450 100 1,950,100 6,619,507,000 556 62.727 3,450 T/J 47,100 3,440 B 3,100 293 SSIA Surya Semesta Internusa Tbk. 540 550 530 545 5 24,014,800 12,939,427,500 1,450 223.590 545 T/J 1,007,200 540 B 1,502,100 294 SSMS Sawit Sumbermas Sarana Tbk. 875 890 850 850 -25 253,400 220,888,500 190 126.866 860 J 98,800 850 T/B 90,800 295 STTP Siantar Top Tbk. 6,900 7,000 6,925 7,000 100 400 2,785,000 2 4,136.382 7,950 J 100 6,925 B 300 296 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 200 0 B 0 298 SURE Super Energy Tbk. 2,890 2,920 2,850 2,850 -40 193,200 563,355,000 46 1,838.710 2,850 T/J 58,900 2,840 B 3,700 299 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 335,900 16,795,000 27 456.830 50 T/J 2,046,500 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 6,400 320,000 5 47.170 50 T/J 83,741,900 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,370 1,390 1,365 1,375 5 31,593,200 43,598,300,500 7,003 339.506 1,380 J 414,600 1,375 T/B 97,400 302 TBLA Tunas Baru Lampung Tbk. 790 820 795 800 10 9,540,500 7,710,911,000 1,407 182.170 805 J 280,500 800 T/B 1,474,800 303 TCID Mandom Indonesia Tbk. 6,400 6,400 6,400 6,400 0 2,000 12,800,000 4 627.746 6,400 T/J 16,700 6,375 B 100 304 TCPI Transcoal Pacific Tbk. 6,850 6,875 6,725 6,825 -25 7,542,800 51,268,222,500 5,552 4,945.652 6,825 T/J 200 6,800 B 7,900 305 TEBE Dana Brata Luhur Tbk. 865 810 805 805 -60 22,400 18,037,500 24 73.516 805 T/J 17,900 0 B 0 306 TFCO Tifico Fiber Indonesia Tbk. 450 470 432 470 20 2,100 920,400 9 106.508 470 T/J 3,900 434 B 25,000 307 TGKA Tigaraksa Satria Tbk. 8,300 0 0 8,300 0 0 0 0 6,820.610 9,000 J 1,000 8,300 B 1,300 308 TINS Timah Tbk. 1,050 1,060 1,000 1,010 -40 121,069,300 124,193,874,000 10,485 516.104 1,015 J 398,800 1,010 T/B 1,081,000 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,800 6,800 6,600 6,625 -175 3,580,200 23,900,785,000 1,972 409.612 6,650 J 51,500 6,625 T/B 171,600 310 TOBA TBS Energi Utama Tbk. 388 390 370 386 -2 132,400 49,857,600 23 81.455 386 T/J 105,100 374 B 100 311 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 14,300 715,000 4 80.475 50 T/J 21,793,800 0 B 0 312 TOTL Total Bangun Persada Tbk. 308 310 304 304 -4 2,884,400 882,151,000 275 109.264 304 T/J 7,200 302 B 117,800 313 TOTO Surya Toto Indonesia Tbk. 210 214 210 210 0 471,900 99,530,200 59 681.221 210 T/J 544,800 208 B 68,900 314 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. 350 396 340 376 26 77,764,300 28,985,266,800 9,917 188.000 376 T/J 132,600 374 B 347,700 316 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 -2 578,300 224,388,000 7 231.448 390 J 6,200 384 B 50,000 318 TSPC Tempo Scan Pacific Tbk. 1,315 1,320 1,285 1,285 -30 249,500 323,603,000 190 229.235 1,290 J 118,100 1,285 T/B 95,900 319 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,380 1,450 1,380 1,400 20 17,400 24,353,000 35 36.364 1,400 T/J 9,700 1,390 B 100 320 TURI Tunas Ridean Tbk. 1,300 1,300 1,300 1,300 0 100 130,000 1 2,888.889 1,300 T/J 8,400 1,270 B 200 321 UCID Uni-Charm Indonesia Tbk. 1,610 1,615 1,550 1,555 -55 335,300 526,345,500 443 103.667 1,555 T/J 43,200 1,550 B 27,600 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,680 1,685 1,670 1,675 -5 529,100 887,723,500 389 3,247.635 1,675 T/J 21,000 1,670 B 97,400 323 UNIC Unggul Indah Cahaya Tbk. 3,780 3,900 3,780 3,900 120 900 3,424,000 4 144.441 3,900 T/J 1,500 3,710 B 100 324 URBN Urban Jakarta Propertindo Tbk. 1,375 1,365 1,365 1,365 -10 200 273,000 1 113.750 1,345 J 10,000 0 B 0 325 WEGE Wijaya Karya Bangunan Gedung Tbk. 194 196 188 191 -3 22,369,800 4,300,304,400 1,623 65.862 191 T/J 269,800 190 B 900,100 326 WIKA Wijaya Karya (Persero) Tbk. 1,390 1,405 1,370 1,375 -15 25,186,000 34,886,691,000 3,828 353.422 1,375 T/J 202,300 1,370 B 684,500 327 WOOD Integra Indocabinet Tbk. 520 570 520 550 30 144,422,000 79,005,762,500 7,509 211.538 550 T/J 986,500 545 B 1,771,200 328 WSBP Waskita Beton Precast Tbk. 175 178 171 173 -2 79,157,200 13,791,035,100 3,038 35.306 174 J 1,405,100 173 T/B 29,600 329 WSKT Waskita Karya (Persero) Tbk. 930 950 910 915 -15 141,324,200 130,415,836,500 12,126 246.964 920 J 2,066,800 915 T/B 1,826,900 330 WTON Wijaya Karya Beton Tbk. 272 276 264 270 -2 16,223,600 4,371,507,800 1,392 45.763 272 J 398,400 270 T/B 2,070,700 331 ZINC Kapuas Prima Coal Tbk. 121 124 121 123 2 575,787,300 70,268,419,700 5,252 438.487 124 J 27,548,800 123 T/B 12,435,300 Total 9,073,045,500 4,206,036,828,700 510,462 3,610,219,900 229,932,200 Jakarta, 12 November 2020 Trading Division