List of Securities Quotation: IDX SMC Composite Date: Friday, 13 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. 11,100 11,300 11,100 11,150 50 1,932,600 21,606,917,500 2,245 905.798 11,175 J 30,400 11,150 T/B 6,900 2 ABDA Asuransi Bina Dana Arta Tbk. 6,425 6,425 6,425 6,425 0 100 642,500 1 1,466.831 6,450 J 200 0 B 0 3 ABMM ABM Investama Tbk. 790 790 760 790 0 3,800 2,993,000 8 21.067 790 T/J 23,600 760 B 11,800 4 ACES Ace Hardware Indonesia Tbk. 1,720 1,780 1,700 1,755 35 9,359,000 16,184,117,500 2,768 2,140.244 1,755 T/J 615,700 1,750 B 13,900 5 ADHI Adhi Karya (Persero) Tbk. 680 715 670 700 20 36,301,000 25,166,936,500 3,217 549.740 705 J 2,405,600 700 T/B 2,410,000 6 ADMF Adira Dinamika Multi Finance Tbk. 7,775 7,800 7,750 7,775 0 68,000 529,477,500 75 334.409 7,800 J 23,600 7,775 T/B 25,600 7 ADRO Adaro Energy Tbk. 1,175 1,190 1,155 1,165 -10 64,105,000 74,933,907,000 7,498 105.909 1,170 J 559,600 1,165 T/B 862,700 8 AGII Aneka Gas Industri Tbk. 745 790 745 765 20 443,700 343,201,500 96 69.545 785 J 8,200 765 T/B 11,100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 392 424 392 408 16 383,577,000 159,042,336,200 21,718 666.580 410 J 1,047,600 408 T/B 15,700,600 10 AGRS Bank IBK Indonesia Tbk. 156 163 147 155 -1 69,400 10,627,600 73 140.909 160 J 1,000 155 T/B 24,700 11 AKRA AKR Corporindo Tbk. 2,820 2,840 2,780 2,820 0 15,873,500 44,569,584,000 1,930 2,247.531 2,820 T/J 1,226,000 2,810 B 290,000 12 AMAG Asuransi Multi Artha Guna Tbk. 208 210 206 206 -2 94,800 19,644,000 32 196.190 208 J 17,600 206 T/B 20,000 13 AMAR Bank Amar Indonesia Tbk. 310 324 300 320 10 56,000 17,496,800 37 183.908 320 T/J 6,500 312 B 23,800 14 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,500 2,500 0 500 1,250,000 3 102.041 2,500 T/J 9,600 2,370 B 10,000 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,420 2,430 2,430 2,430 10 2,000 4,860,000 8 127.895 2,440 J 6,200 2,420 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. 710 725 700 725 15 251,400 178,305,500 172 1,850.009 725 T/J 131,400 710 B 1,500 17 ANJT Austindo Nusantara Jaya Tbk. 760 760 720 720 -40 24,400 17,818,500 26 60.000 720 T/J 3,600 715 B 100 18 ANTM Aneka Tambang Tbk. 1,170 1,180 1,155 1,170 0 172,842,400 201,684,250,000 14,675 771.412 1,175 J 20,666,800 1,170 T/B 1,112,300 19 APIC Pacific Strategic Financial Tbk. 900 900 880 885 -15 9,973,100 8,839,168,500 1,685 941.329 885 T/J 78,800 880 B 48,600 20 APLN Agung Podomoro Land Tbk. 113 118 112 116 3 38,873,700 4,488,373,000 1,362 31.781 117 J 4,911,400 116 T/B 5,223,800 21 ARII Atlas Resources Tbk. 530 530 500 510 -20 49,900 25,204,500 39 34.000 510 T/J 6,400 505 B 31,200 22 ARNA Arwana Citramulia Tbk. 525 535 525 530 5 1,549,800 819,157,000 212 3,602.257 530 T/J 87,200 525 B 209,400 23 ARTO Bank Jago Tbk. 2,910 2,920 2,860 2,900 -10 26,000 75,359,000 32 14,615.462 2,900 T/J 21,000 2,880 B 5,100 24 ASMI Asuransi Kresna Mitra Tbk. 1,060 1,060 1,050 1,060 0 16,400 17,325,500 18 1,962.963 1,065 J 1,700 1,060 T/B 600 25 ASRI Alam Sutera Realty Tbk. 161 167 158 167 6 149,168,500 24,451,250,300 4,515 159.048 168 J 11,211,300 167 T/B 39,903,800 26 ASSA Adi Sarana Armada Tbk. 515 530 515 525 10 8,315,500 4,346,032,000 671 134.615 525 T/J 380,100 520 B 1,602,200 27 ATIC Anabatic Technologies Tbk. 590 690 555 645 55 13,200 8,346,500 19 92.143 640 J 400 565 B 1,700 28 AUTO Astra Otoparts Tbk. 900 925 890 915 15 939,000 855,438,000 310 827.530 920 J 306,800 915 T/B 7,400 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 115,800 5,790,000 20 57.388 50 T/J 34,723,600 0 B 0 30 BACA Bank Capital Indonesia Tbk. 396 396 396 396 0 1,900 752,400 1 291.960 410 J 10,100 396 T/B 14,600 31 BALI Bali Towerindo Sentra Tbk. 890 915 830 855 -35 55,100 46,393,500 63 1,068.750 855 T/J 5,200 840 B 2,300 32 BBKP Bank Bukopin Tbk. 254 262 250 258 4 136,166,100 35,102,394,800 6,559 77.365 260 J 12,709,100 258 T/B 4,309,000 33 BBMD Bank Mestika Dharma Tbk. 1,585 1,580 1,580 1,580 -5 200 316,000 1 114.493 1,580 T/J 4,300 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,590 1,620 1,570 1,615 25 41,668,600 66,699,204,000 5,546 210.652 1,620 J 4,233,900 1,615 T/B 1,439,700 35 BBYB Bank Neo Commerce Tbk. 322 322 322 322 0 800 257,600 7 327.835 322 T/J 56,600 316 B 100 36 BCAP MNC Kapital Indonesia Tbk. 117 117 114 117 0 2,311,100 266,063,400 94 331.802 117 T/J 857,000 116 B 1,005,100 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 0 B 0 38 BDMN Bank Danamon Indonesia Tbk. 2,570 2,610 2,530 2,590 20 1,990,700 5,102,773,000 987 1.463 2,600 J 11,600 2,590 T/B 2,600 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 111,900 5,595,000 10 217.306 50 T/J 1,297,072,200 0 B 0 40 BELL Trisula Textile Industries Tbk. 165 166 162 164 -1 6,069,700 998,243,300 459 546.667 164 T/J 3,000 163 B 149,300 41 BEST Bekasi Fajar Industrial Estate Tbk. 169 171 166 168 -1 77,953,200 13,138,261,300 3,681 98.824 169 J 310,800 168 T/B 9,649,900 42 BFIN BFI Finance Indonesia Tbk. 388 394 386 386 -2 3,478,200 1,351,246,400 654 1,978.067 388 J 20,100 386 T/B 1,157,600 43 BHAT Bhakti Multi Artha Tbk. 570 590 565 565 -5 111,453,800 64,910,227,500 2,505 548.544 570 J 49,700 565 T/B 233,100 44 BHIT MNC Investama Tbk. 72 75 70 72 0 35,091,500 2,525,871,300 2,347 210.557 72 T/J 647,700 71 B 10,085,300 45 BINA Bank Ina Perdana Tbk. 695 700 680 700 5 5,536,000 3,767,882,000 49 395.489 700 T/J 137,300 685 B 1,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 130,400 6,520,000 8 35.714 50 T/J 79,354,400 0 B 0 47 BIRD Blue Bird Tbk. 955 955 930 945 -10 2,927,400 2,769,845,000 293 14.538 945 T/J 156,000 940 B 53,700 48 BISI BISI International Tbk. 900 900 895 900 0 384,200 344,950,000 63 450.000 900 T/J 48,500 895 B 14,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,290 1,310 1,260 1,300 10 16,227,200 20,781,080,000 2,717 216.667 1,300 T/J 347,900 1,295 B 224,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 620 620 610 620 0 9,679,900 5,955,776,500 2,211 144.186 620 T/J 5,568,800 615 B 2,581,300 51 BKSL Sentul City Tbk. 50 50 50 50 0 180,800 9,040,000 27 3.455 50 T/J 138,197,200 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 118 118 117 117 -1 8,600 1,011,800 10 268.472 118 J 50,500 117 T/B 2,200 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 17,500 875,000 3 0.658 50 T/J 154,722,400 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 200 2,920 B 900 55 BMAS Bank Maspion Indonesia Tbk. 282 296 290 292 10 15,900 4,663,200 40 91.250 294 J 31,800 284 B 200 56 BMTR Global Mediacom Tbk. 234 238 232 238 4 41,495,200 9,746,138,800 1,828 193.716 238 T/J 9,397,200 236 B 1,957,300 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 21,000 1,050,000 8 0.172 50 T/J 115,873,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 800 800 790 795 -5 2,769,000 2,196,321,500 549 5.870 800 J 660,700 795 T/B 618,900 59 BNII Bank Maybank Indonesia Tbk. 230 236 226 234 4 5,878,000 1,371,410,400 447 2.788 236 J 1,717,500 234 T/B 11,100 60 BOGA Bintang Oto Global Tbk. 1,390 1,390 1,360 1,365 -25 127,004,600 174,786,699,000 4,432 1,325.243 1,370 J 101,200 1,365 T/B 3,900 61 BOLT Garuda Metalindo Tbk. 655 640 640 640 -15 400 256,000 3 116.364 800 J 100 640 T/B 1,900 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 1,150 1,150 0 200 230,000 1 1,226.405 1,200 J 21,400 1,150 T/B 32,700 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 5,500 5,375 5,500 125 400 2,162,500 3 214.054 5,500 T/J 1,200 0 B 0 65 BRIS Bank BRIsyariah Tbk. 1,275 1,320 1,270 1,300 25 135,006,600 175,297,543,500 16,410 254.902 1,305 J 4,672,200 1,300 T/B 3,244,200 66 BRMS Bumi Resources Minerals Tbk. 64 66 63 65 1 119,320,700 7,726,116,700 888 10.236 66 J 14,225,200 65 T/B 558,800 67 BSDE Bumi Serpong Damai Tbk. 1,010 1,040 980 1,025 15 33,916,800 34,099,741,500 3,923 200.782 1,030 J 193,700 1,025 T/B 200,600 68 BSIM Bank Sinarmas Tbk. 488 486 486 486 -2 1,100 534,600 3 331.471 486 T/J 183,800 470 B 13,000 69 BSSR Baramulti Suksessarana Tbk. 1,380 1,370 1,350 1,370 -10 20,100 27,257,500 21 70.256 1,370 T/J 5,100 1,350 B 15,800 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 1,000 50,000 1 383.083 50 T/J 35,326,800 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. 2,390 2,400 2,370 2,390 0 81,700 194,856,000 82 462.674 2,390 T/J 93,100 2,380 B 1,100 74 BTPS Bank BTPN Syariah Tbk. 4,280 4,440 4,240 4,390 110 17,316,300 75,079,800,000 5,891 450.256 4,400 J 1,041,900 4,390 T/B 1,428,700 75 BUKK Bukaka Teknik Utama Tbk. 715 715 705 715 0 3,700 2,615,500 12 121.186 715 T/J 3,500 705 B 14,900 76 BULL Buana Lintas Lautan Tbk. 326 340 324 334 8 274,810,000 90,512,810,400 9,483 32.662 334 T/J 1,222,900 332 B 3,444,000 77 BUMI Bumi Resources Tbk. 50 50 50 50 0 17,923,600 896,180,000 1,350 2.902 50 T/J 30,469,700 0 B 0 78 BWPT Eagle High Plantations Tbk. 103 111 104 106 3 201,668,900 21,711,877,500 4,560 23.183 107 J 1,482,200 106 T/B 381,200 79 BYAN Bayan Resources Tbk. 13,750 14,500 13,700 14,500 750 5,200 72,100,000 12 250.000 14,500 T/J 100 0 B 0 80 CAMP Campina Ice Cream Industry Tbk. 262 262 256 260 -2 577,500 149,463,000 134 78.788 260 T/J 51,900 258 B 123,800 81 CARE Metro Healthcare Indonesia Tbk. 392 398 388 392 0 251,606,100 99,443,386,400 3,150 380.583 392 T/J 312,400 390 B 77,000 82 CASA Capital Financial Indonesia Tbk. 388 390 386 386 -2 18,480,800 7,166,860,400 189 705.190 388 J 111,100 386 T/B 14,500 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,810 1,810 1,805 1,810 0 45,000 81,408,000 33 373.967 1,810 T/J 10,100 1,805 B 12,000 84 CENT Centratama Telekomunikasi Indonesia Tbk. 128 128 126 126 -2 493,900 62,413,500 91 806.400 127 J 6,000 126 T/B 310,300 85 CITA Cita Mineral Investindo Tbk. 2,260 2,560 2,220 2,390 130 28,400 64,445,000 30 8,672.618 2,300 J 4,800 2,220 B 6,000 86 CLAY Citra Putra Realty Tbk. 1,695 1,695 1,680 1,680 -15 4,800 8,069,000 3 933.333 1,690 J 11,100 0 B 0 87 CLEO Sariguna Primatirta Tbk. 480 482 478 480 0 5,804,700 2,783,709,000 683 2,086.957 482 J 371,600 480 T/B 39,600 88 CMNP Citra Marga Nusaphala Persada Tbk. 945 955 910 915 -30 1,561,400 1,437,666,000 499 98.009 920 J 10,000 915 T/B 30,800 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 48,100 2,405,000 8 45.455 50 T/J 463,921,600 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 392 398 392 396 4 5,300 2,078,600 4 199.833 392 J 400 370 B 2,000 92 CTBN Citra Tubindo Tbk. 3,060 0 0 3,060 0 0 0 0 2,557.459 3,820 J 900 2,850 B 600 93 CTRA Ciputra Development Tbk. 865 870 845 865 0 40,946,600 35,208,730,500 3,435 193.669 865 T/J 3,482,600 860 B 1,383,500 94 DAYA Duta Intidaya Tbk. 560 550 550 550 -10 1,500 825,000 3 307.091 525 J 100 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,640 1,640 1,635 1,640 0 10,300 16,845,500 11 3,291.719 1,640 T/J 900 1,635 B 1,600 96 DEWA Darma Henwa Tbk 50 50 50 50 0 2,200 110,000 1 16.496 50 T/J 278,552,300 0 B 0 97 DILD Intiland Development Tbk. 155 156 153 155 0 48,062,000 7,447,065,400 469 27.010 156 J 164,100 155 T/B 2,806,100 98 DIVA Distribusi Voucher Nusantara Tbk. 2,150 2,200 2,150 2,150 0 600 1,304,000 5 72.881 2,150 T/J 12,200 0 B 0 99 DLTA Delta Djakarta Tbk. 4,110 4,100 3,860 4,000 -110 325,000 1,301,338,000 234 23,910.574 4,000 T/J 1,900 3,990 B 3,200 100 DMAS Puradelta Lestari Tbk. 242 258 240 254 12 118,445,500 29,860,671,600 4,776 120.952 254 T/J 2,119,000 252 B 1,690,000 101 DMMX Digital Mediatama Maxima Tbk. 172 178 171 173 1 3,337,700 579,878,700 307 75.217 173 T/J 797,000 172 B 21,600 102 DMND Diamond Food Indonesia Tbk. 900 900 895 900 0 15,600 14,027,000 16 98.361 900 T/J 24,300 895 B 6,700 103 DNAR Bank Oke Indonesia Tbk. 186 197 178 180 -6 1,648,400 301,239,400 251 169.754 183 J 30,000 180 T/B 400 104 DNET Indoritel Makmur Internasional Tbk. 3,480 3,450 3,450 3,450 -30 100 345,000 1 3,030.596 3,450 T/J 4,900 3,300 B 100 105 DOID Delta Dunia Makmur Tbk. 250 256 246 248 -2 13,214,000 3,294,700,200 775 335.752 250 J 456,000 248 T/B 2,143,400 106 DSNG Dharma Satya Nusantara Tbk. 520 540 515 520 0 12,000,000 6,324,204,000 1,156 140.541 520 T/J 202,000 515 B 363,600 107 DSSA Dian Swastatika Sentosa Tbk 17,350 17,300 17,300 17,300 -50 200 3,460,000 1 1,153.333 17,250 J 200 0 B 0 108 DUTI Duta Pertiwi Tbk 3,560 3,580 3,580 3,580 20 300 1,074,000 1 360.052 3,580 T/J 1,300 3,550 B 300 109 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,590 2,550 2,560 -20 75,400 193,898,000 39 942.315 2,590 J 5,000 2,570 B 100 110 DWGL Dwi Guna Laksana Tbk. 210 210 210 210 0 1,000 210,000 2 140.000 210 T/J 130,900 196 B 5,000 111 ELSA Elnusa Tbk. 228 230 224 230 2 22,289,600 5,083,449,600 1,327 57.500 232 J 2,378,500 230 T/B 750,800 112 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. 9,250 9,250 9,000 9,000 -250 3,200 28,890,000 8 1,250.000 9,250 J 6,800 9,000 T/B 7,300 114 EPMT Enseval Putera Megatrading Tbk. 1,870 1,895 1,870 1,870 0 7,700 14,401,500 4 1,308.342 1,895 J 1,700 1,870 T/B 600 115 ERAA Erajaya Swasembada Tbk. 1,785 1,850 1,785 1,795 10 34,215,300 61,976,933,500 5,142 179.500 1,800 J 319,300 1,795 T/B 3,024,000 116 ESSA Surya Esa Perkasa Tbk. 140 147 140 143 3 3,873,600 556,371,700 465 266.240 143 T/J 11,100 142 B 2,000 117 EXCL XL Axiata Tbk. 2,290 2,320 2,250 2,290 0 22,623,400 51,614,706,000 4,276 116.219 2,300 J 287,300 2,290 T/B 650,000 118 FAST Fast Food Indonesia Tbk. 930 945 930 940 10 10,100 9,493,000 16 2,956.626 945 J 28,100 940 T/B 4,300 119 FASW Fajar Surya Wisesa Tbk. 6,450 0 0 6,450 0 0 0 0 1,478.137 7,000 J 500 6,450 B 600 120 FILM MD Pictures Tbk. 206 214 202 206 0 8,384,700 1,752,104,200 1,350 98.095 206 T/J 140,600 204 B 243,000 121 FISH FKS Multi Agro Tbk. 2,830 0 0 2,830 0 0 0 0 2,264.000 2,820 J 100 2,700 B 1,000 122 FMII Fortune Mate Indonesia Tbk 334 0 0 334 0 0 0 0 334.000 416 J 100 334 B 2,600 123 FREN Smartfren Telecom Tbk. 65 65 61 61 -4 1,658,013,300 102,482,162,300 22,864 3.389 61 T/J 43,704,100 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. 352 360 348 350 -2 24,400 8,598,200 14 41.667 396 J 100 350 T/B 6,200 126 GIAA Garuda Indonesia (Persero) Tbk. 318 340 318 328 10 306,551,000 101,251,138,600 18,393 44.092 328 T/J 337,100 326 B 756,000 127 GJTL Gajah Tunggal Tbk. 494 540 488 525 31 13,815,300 7,141,623,600 1,108 103.071 525 T/J 1,230,100 520 B 1,537,800 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 92 97 90 91 -1 90,158,000 8,461,751,700 3,772 22.750 92 J 1,968,200 91 T/B 1,611,900 129 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 300 0 B 0 130 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,240 1,225 1,235 -5 288,500 355,484,000 150 96.109 1,235 T/J 1,500 1,230 B 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 3,000 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,450 3,570 3,450 3,500 50 246,300 862,547,000 387 94.595 3,550 J 2,000 3,500 T/B 175,400 134 HERO Hero Supermarket Tbk. 800 810 800 810 10 16,900 13,522,000 12 1,690.741 810 T/J 100 800 B 10,900 135 HEXA Hexindo Adiperkasa Tbk. 2,970 2,990 2,970 2,980 10 131,300 390,614,000 173 912.264 2,980 T/J 13,600 2,970 B 3,100 136 HITS Humpuss Intermoda Transportasi Tbk. 510 476 476 476 -34 1,900 904,400 7 732.308 496 J 100 476 T/B 500 137 HOKI Buyung Poetra Sembada Tbk. 880 905 875 875 -5 12,299,600 10,896,411,500 1,268 282.258 875 T/J 64,900 870 B 300,200 138 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 139 HRTA Hartadinata Abadi Tbk. 199 202 199 200 1 2,604,800 521,127,900 303 66.667 202 J 639,700 200 T/B 62,800 140 HRUM Harum Energy Tbk. 2,220 2,230 2,160 2,180 -40 2,169,300 4,736,229,000 989 41.923 2,190 J 52,500 2,180 T/B 85,000 141 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,500 J 10,000 0 B 0 142 IFII Indonesia Fibreboard Industry Tbk. 127 130 125 127 0 198,800 25,176,500 43 120.952 127 T/J 1,100 125 B 33,800 143 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. 800 860 795 805 5 51,932,900 42,944,573,000 5,169 113.301 810 J 302,800 805 T/B 1,007,100 145 IMJS Indomobil Multi Jasa Tbk. 256 272 252 256 0 15,266,500 4,041,252,400 1,077 51.200 258 J 26,500 256 T/B 192,800 146 IMPC Impack Pratama Industri Tbk. 1,385 1,390 1,365 1,385 0 864,400 1,195,010,000 114 364.474 1,390 J 31,300 1,385 T/B 20,100 147 INAF Indofarma Tbk. 3,230 3,240 3,200 3,200 -30 2,097,900 6,728,184,000 721 1,280.000 3,200 T/J 8,600 3,190 B 50,300 148 INCO Vale Indonesia Tbk. 4,410 4,420 4,330 4,380 -30 9,457,000 41,456,589,000 3,783 1,787.755 4,390 J 109,100 4,380 T/B 440,400 149 INDR Indo-Rama Synthetics Tbk. 2,260 2,300 2,200 2,290 30 46,600 106,798,000 27 308.422 2,280 J 500 2,220 B 100 150 INDS Indospring Tbk. 1,945 1,910 1,885 1,910 -35 6,000 11,450,500 8 179.062 1,935 J 200 1,910 T/B 6,500 151 INDY Indika Energy Tbk. 1,000 1,020 990 1,005 5 9,701,000 9,725,845,000 1,655 34.068 1,010 J 156,700 1,005 T/B 156,700 152 INKP Indah Kiat Pulp & Paper Tbk. 9,250 9,550 9,150 9,400 150 4,918,900 46,090,115,000 3,025 484.369 9,400 T/J 499,700 9,375 B 65,000 153 INPP Indonesian Paradise Property Tbk. 710 700 700 700 -10 200 140,000 1 666.667 750 J 2,000 665 B 300 154 INPS Indah Prakasa Sentosa Tbk. 1,490 1,485 1,435 1,470 -20 74,300 109,210,500 80 532.609 1,475 J 500 1,435 B 2,000 155 INRU Toba Pulp Lestari Tbk. 860 805 805 805 -55 100 80,500 1 8.173 980 J 400 805 T/B 1,700 156 INTP Indocement Tunggal Prakarsa Tbk. 14,350 14,400 14,125 14,400 50 1,821,600 26,002,950,000 3,109 576.000 14,400 T/J 1,129,400 14,375 B 1,100 157 IPCM Jasa Armada Indonesia Tbk. 232 232 226 226 -6 93,500 21,414,800 45 59.474 230 J 23,700 226 T/B 106,800 158 IPTV MNC Vision Networks Tbk. 294 300 292 298 4 12,344,200 3,634,915,800 452 124.167 300 J 209,300 298 T/B 3,700 159 ISAT Indosat Tbk. 2,150 2,220 2,150 2,200 50 4,786,400 10,469,818,000 1,720 157.143 2,200 T/J 116,800 2,190 B 302,500 160 ITMG Indo Tambangraya Megah Tbk. 8,550 8,500 8,425 8,475 -75 1,647,300 13,939,560,000 2,060 60.536 8,500 J 52,300 8,475 T/B 56,000 161 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,250 J 1,000 6,050 B 1,000 162 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. 418 428 420 428 10 25,000 10,606,000 9 242.782 426 J 5,000 418 B 3,500 164 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 338 338 -2 62,800 21,226,400 2 279.762 338 T/J 61,700 336 B 22,000 165 JPFA Japfa Comfeed Indonesia Tbk. 1,220 1,245 1,190 1,220 0 33,273,300 40,626,741,500 3,430 333.516 1,225 J 333,300 1,220 T/B 467,600 166 JRPT Jaya Real Property Tbk. 438 438 432 436 -2 4,187,300 1,817,694,200 581 419.231 438 J 285,400 436 T/B 40,900 167 JSMR Jasa Marga (Persero) Tbk. 4,160 4,170 4,100 4,130 -30 5,315,100 21,981,715,000 2,459 243.543 4,140 J 14,900 4,130 T/B 308,200 168 JSPT Jakarta Setiabudi Internasional Tbk. 925 930 920 930 5 1,100 1,022,000 3 200.293 930 T/J 9,000 920 B 900 169 JTPE Jasuindo Tiga Perkasa Tbk. 940 955 940 955 15 2,425,300 2,296,416,000 100 2,122.222 955 T/J 17,500 940 B 131,600 170 KAEF Kimia Farma Tbk. 3,230 3,260 3,200 3,250 20 2,985,700 9,637,717,000 1,430 3,250.000 3,260 J 391,100 3,250 T/B 50,700 171 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 205,284,600 10,264,230,000 2,556 50.000 50 T/J 39,448,400 0 B 0 172 KBLI KMI Wire & Cable Tbk. 322 324 314 324 2 1,486,000 477,743,200 190 39.369 324 T/J 132,200 322 B 100 173 KEEN Kencana Energi Lestari Tbk. 296 296 292 296 0 2,132,400 628,016,000 86 74.747 296 T/J 212,100 294 B 40,100 174 KEJU Mulia Boga Raya Tbk. 1,165 1,165 1,150 1,160 -5 137,600 159,230,000 74 154.667 1,160 T/J 189,800 1,155 B 13,500 175 KIJA Kawasan Industri Jababeka Tbk. 194 196 191 192 -2 8,999,100 1,732,996,000 925 6.661 193 J 105,100 192 T/B 1,247,000 176 KINO Kino Indonesia Tbk. 2,930 2,970 2,930 2,950 20 936,300 2,761,134,000 280 77.632 2,950 T/J 9,100 2,940 B 20,200 177 KMTR Kirana Megatara Tbk. 338 338 332 334 -4 1,300 434,400 8 72.926 334 T/J 436,100 332 B 500 178 KOTA DMS Propertindo Tbk. 208 0 0 208 0 0 0 0 104.000 0 J 0 0 B 0 179 KPIG MNC Land Tbk. 104 105 103 105 1 837,800 87,530,100 46 225.938 105 T/J 681,200 104 B 500,900 180 KRAS Krakatau Steel (Persero) Tbk. 400 412 398 398 -2 65,357,400 26,420,613,800 4,482 49.480 400 J 953,700 398 T/B 6,129,000 181 KREN Kresna Graha Investama Tbk. 87 90 86 88 1 8,032,600 706,390,300 579 915.522 89 J 530,300 88 T/B 8,596,200 182 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 5,000 5,000 0 2,800 14,000,000 2 82.645 5,550 J 100 5,000 T/B 200 183 LINK Link Net Tbk. 2,160 2,190 2,140 2,160 0 5,251,300 11,355,131,000 1,795 135.000 2,160 T/J 99,400 2,150 B 628,400 184 LPCK Lippo Cikarang Tbk 905 925 885 900 -5 1,024,900 922,234,500 322 101.472 905 J 10,000 900 T/B 34,600 185 LPKR Lippo Karawaci Tbk. 134 134 131 131 -3 45,470,100 5,997,844,500 1,209 42.302 132 J 503,000 131 T/B 9,341,400 186 LPPF Matahari Department Store Tbk. 920 925 880 905 -15 28,780,800 25,939,001,000 3,685 20.507 910 J 530,600 905 T/B 136,200 187 LSIP PP London Sumatra Indonesia Tbk. 1,070 1,110 1,070 1,090 20 52,918,900 57,639,893,000 4,373 281.290 1,095 J 825,000 1,090 T/B 3,081,600 188 MAIN Malindo Feedmill Tbk. 580 615 570 605 25 19,232,900 11,563,974,000 2,299 343.750 605 T/J 894,800 600 B 1,871,900 189 MAPA Map Aktif Adiperkasa Tbk. 2,190 2,190 2,120 2,150 -40 255,100 546,859,000 146 102.381 2,180 J 3,000 2,150 T/B 82,000 190 MAPB MAP Boga Adiperkasa Tbk. 1,260 1,575 1,500 1,500 240 900 1,385,000 7 89.286 1,500 T/J 33,300 1,450 B 100 191 MAPI Mitra Adiperkasa Tbk. 775 780 745 755 -20 5,882,000 4,423,192,000 1,358 1,211.586 755 T/J 4,691,800 750 B 232,600 192 MARK Mark Dynamics Indonesia Tbk. 815 820 800 800 -15 2,041,900 1,650,351,000 532 1,600.000 805 J 34,000 800 T/B 332,400 193 MASA Multistrada Arah Sarana Tbk. 590 600 570 600 10 15,500 8,975,000 12 426.621 600 T/J 2,400 580 B 3,000 194 MAYA Bank Mayapada Internasional Tbk. 8,000 8,000 8,000 8,000 0 600 4,800,000 2 3,637.405 8,000 T/J 9,400 7,900 B 100 195 MBAP Mitrabara Adiperdana Tbk. 2,270 2,280 2,230 2,260 -10 58,900 132,658,000 80 173.846 2,260 T/J 8,500 2,250 B 40,900 196 MCAS M Cash Integrasi Tbk. 2,000 2,100 1,980 2,060 60 894,200 1,842,048,000 288 148.736 2,070 J 200 2,060 T/B 7,600 197 MCOR Bank China Construction Bank Indonesia Tbk. 119 124 117 122 3 9,708,000 1,181,465,900 546 109.425 122 T/J 295,900 121 B 396,300 198 MDIA Intermedia Capital Tbk. 50 50 50 50 0 500 25,000 1 36.232 50 T/J 3,007,800 0 B 0 199 MDKA Merdeka Copper Gold Tbk. 1,810 1,830 1,775 1,815 5 117,656,400 211,858,012,000 10,672 473.282 1,815 T/J 695,800 1,810 B 569,400 200 MEDC Medco Energi Internasional Tbk. 398 404 390 402 4 86,042,800 34,122,617,800 4,909 834.804 402 T/J 3,028,900 400 B 2,954,100 201 MEGA Bank Mega Tbk. 7,200 7,225 7,225 7,225 25 15,000 108,375,000 9 5,266.496 7,225 T/J 2,000 7,200 B 2,200 202 MERK Merck Tbk. 3,140 3,190 3,130 3,130 -10 13,500 42,532,000 32 8,252.696 3,150 J 8,500 3,130 T/B 200 203 META Nusantara Infrastructure Tbk. 108 108 106 107 -1 552,900 59,201,000 53 32.417 107 T/J 900 106 B 542,500 204 MFIN Mandala Multifinance Tbk. 1,110 0 0 1,110 0 0 0 0 1,138.462 1,110 J 50,100 1,055 B 100 205 MGRO Mahkota Group Tbk. 775 785 770 775 0 2,603,900 2,030,171,500 377 344.444 775 T/J 134,800 770 B 46,700 206 MIDI Midi Utama Indonesia Tbk. 1,500 0 0 1,500 0 0 0 0 545.455 1,490 J 100 1,455 B 100 207 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,340 2,280 2,290 -30 20,393,700 46,968,453,000 2,914 134.826 2,300 J 436,900 2,290 T/B 86,500 208 MKPI Metropolitan Kentjana Tbk. 24,000 24,000 23,500 24,000 0 600 14,220,000 5 1,142.857 24,300 J 200 24,000 T/B 200 209 MLBI Multi Bintang Indonesia Tbk. 8,725 8,700 8,250 8,550 -175 420,400 3,535,617,500 484 54,458.599 8,550 T/J 4,800 8,525 B 100 210 MLPT Multipolar Technology Tbk. 595 605 600 600 5 34,200 20,540,000 34 125.000 605 J 22,200 600 T/B 900 211 MMLP Mega Manunggal Property Tbk. 264 264 248 254 -10 4,438,200 1,132,299,400 504 43.419 254 T/J 49,700 252 B 332,400 212 MNCN Media Nusantara Citra Tbk. 855 880 850 875 20 65,081,800 56,517,113,500 4,257 97.222 880 J 2,120,400 875 T/B 464,900 213 MOLI Madusari Murni Indah Tbk. 850 0 0 850 0 0 0 0 146.552 850 J 1,001,700 795 B 1,400 214 MPMX Mitra Pinasthika Mustika Tbk. 376 386 370 376 0 13,879,500 5,256,546,600 1,431 25.067 378 J 1,800,000 376 T/B 250,300 215 MPRO Maha Properti Indonesia Tbk. 1,390 1,390 1,295 1,350 -40 5,700 7,603,500 15 1,227.273 1,295 J 700 0 B 0 216 MREI Maskapai Reasuransi Indonesia Tbk. 4,750 4,740 4,740 4,740 -10 100 474,000 1 429.939 4,730 J 500 0 B 0 217 MSIN MNC Studios International Tbk. 296 298 292 296 0 239,000 70,749,600 51 59.200 296 T/J 69,600 294 B 19,400 218 MSKY MNC Sky Vision Tbk. 700 705 700 705 5 19,000 13,393,000 19 46.382 705 T/J 21,000 700 B 6,000 219 MTDL Metrodata Electronics Tbk. 1,620 1,655 1,615 1,630 10 1,744,200 2,855,168,000 561 2,934.399 1,630 T/J 48,700 1,625 B 13,200 220 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 647,457,700 0 B 0 221 MTLA Metropolitan Land Tbk. 404 450 404 450 46 38,100 17,074,800 11 189.194 450 T/J 1,200 448 B 100 222 MYOH Samindo Resources Tbk. 1,160 1,170 1,135 1,170 10 21,400 25,012,500 6 139.356 1,170 T/J 30,400 1,150 B 10,500 223 MYOR Mayora Indah Tbk. 2,410 2,410 2,390 2,410 0 1,092,000 2,621,518,000 593 12,056.028 2,410 T/J 79,100 2,400 B 12,800 224 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. 580 580 560 565 -15 192,737,400 110,046,875,500 3,278 548.544 570 J 66,200 565 T/B 34,900 227 NFCX NFC Indonesia Tbk. 1,700 1,935 1,675 1,705 5 34,400 58,532,500 23 92.162 1,800 J 5,000 1,680 B 2,500 228 NIKL Pelat Timah Nusantara Tbk. 830 855 820 840 10 2,366,800 1,985,512,000 776 258.462 840 T/J 70,700 835 B 58,000 229 NIRO City Retail Developments Tbk. 150 0 0 150 0 0 0 0 142.857 150 J 120,000 149 B 500,000 230 NISP Bank OCBC NISP Tbk. 725 735 725 730 5 185,200 135,102,000 102 884.591 730 T/J 176,600 725 B 72,700 231 NOBU Bank Nationalnobu Tbk. 840 850 800 825 -15 24,900 20,497,500 44 220.000 830 J 2,000 820 B 600 232 PALM Provident Agro Tbk. 314 316 312 312 -2 308,800 96,805,800 160 85.276 314 J 595,000 312 T/B 11,500 233 PBID Panca Budi Idaman Tbk. 1,085 1,140 1,080 1,090 5 401,000 442,316,500 136 128.235 1,140 J 14,900 1,090 T/B 11,000 234 PBRX Pan Brothers Tbk. 248 250 238 242 -6 384,500 93,193,200 91 428.319 244 J 254,700 242 T/B 16,200 235 PBSA Paramita Bangun Sarana Tbk. 670 630 630 630 -40 100 63,000 1 52.500 685 J 100 630 T/B 1,100 236 PGAS Perusahaan Gas Negara Tbk. 1,175 1,185 1,160 1,180 5 73,550,300 86,186,008,000 5,401 393.333 1,185 J 1,150,400 1,180 T/B 2,357,800 237 PGUN Pradiksi Gunatama Tbk. 242 256 230 234 -8 69,700 16,954,200 27 203.478 240 J 2,500 234 T/B 22,600 238 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,490 2,490 -10 2,000 4,981,000 2 1,033.238 2,700 J 100 2,360 B 100 239 PMJS Putra Mandiri Jembar Tbk. 118 119 119 119 1 3,200 380,800 5 95.200 119 T/J 113,900 118 B 1,100 240 PNBN Bank Pan Indonesia Tbk 825 835 815 835 10 3,495,200 2,891,486,500 354 1,390.276 835 T/J 82,600 830 B 169,000 241 PNBS Bank Panin Dubai Syariah Tbk. 66 87 69 79 13 1,256,776,600 100,532,969,100 32,784 79.000 80 J 3,006,900 79 T/B 7,023,200 242 PNIN Paninvest Tbk. 700 715 700 715 15 240,200 170,336,500 45 760.315 720 J 244,700 715 T/B 101,900 243 PNLF Panin Financial Tbk. 202 208 200 206 4 19,817,700 4,055,912,600 495 222.655 206 T/J 2,476,900 204 B 6,180,600 244 POLI Pollux Investasi Internasional Tbk. 995 1,045 950 975 -20 32,800 31,857,500 74 59.633 975 T/J 8,500 960 B 300 245 POLL Pollux Properti Indonesia Tbk. 4,780 4,900 4,650 4,790 10 20,900 100,309,000 83 778.862 4,800 J 400 4,790 T/B 2,500 246 PORT Nusantara Pelabuhan Handal Tbk. 460 0 0 460 0 0 0 0 85.981 458 J 2,200 428 B 100 247 POWR Cikarang Listrindo Tbk. 625 630 620 625 0 4,139,400 2,586,419,500 384 41.667 625 T/J 1,782,400 620 B 1,260,300 248 PPRE PP Presisi Tbk. 193 197 191 194 1 10,605,500 2,058,410,800 785 45.116 195 J 347,700 194 T/B 123,200 249 PPRO PP Properti Tbk. 50 50 50 50 0 26,904,200 1,345,210,000 830 108.108 51 J 43,741,600 50 T/B 495,800 250 PRDA Prodia Widyahusada Tbk. 3,100 3,140 3,090 3,090 -10 42,100 131,392,000 30 47.538 3,120 J 346,400 3,090 T/B 3,500 251 PRIM Royal Prima Tbk. 232 0 0 232 0 0 0 0 46.400 232 J 235,400 230 B 1,000 252 PSAB J Resources Asia Pasifik Tbk. 210 214 210 212 2 7,642,300 1,619,358,800 717 687.798 214 J 2,744,600 212 T/B 129,900 253 PSGO Palma Serasih Tbk. 101 102 100 100 -1 11,600 1,169,800 13 95.238 101 J 1,800 100 T/B 51,000 254 PTBA Bukit Asam Tbk. 2,040 2,050 2,020 2,040 0 17,436,800 35,502,131,000 3,192 1,773.913 2,050 J 318,400 2,040 T/B 5,021,800 255 PTPP PP (Persero) Tbk. 995 1,040 980 1,025 30 51,517,900 52,347,315,500 3,833 192.669 1,030 J 840,100 1,025 T/B 1,252,300 256 PTPW Pratama Widya Tbk. 1,370 1,390 1,365 1,365 -5 13,700 18,826,000 20 210.000 1,365 T/J 35,900 1,275 B 100 257 PTRO Petrosea Tbk. 1,795 1,805 1,755 1,755 -40 643,800 1,139,938,500 501 1,404.000 1,760 J 27,200 1,755 T/B 74,300 258 PTSN Sat Nusapersada Tbk 220 236 224 228 8 12,222,700 2,812,759,600 1,582 117.931 228 T/J 133,500 226 B 697,600 259 PWON Pakuwon Jati Tbk. 444 464 440 456 12 71,201,000 32,313,240,000 5,926 1,757.971 458 J 1,016,100 456 T/B 2,144,700 260 PZZA Sarimelati Kencana Tbk. 640 660 635 650 10 1,165,400 751,868,500 332 59.091 650 T/J 212,300 640 B 343,700 261 RALS Ramayana Lestari Sentosa Tbk. 630 660 620 660 30 19,744,200 12,647,759,500 2,143 412.500 660 T/J 1,217,800 655 B 353,800 262 RDTX Roda Vivatex Tbk 5,425 5,425 5,375 5,375 -50 40,900 219,907,500 5 283.164 5,900 J 900 0 B 0 263 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 264 RISE Jaya Sukses Makmur Sentosa Tbk. 450 452 448 450 0 379,000 170,870,600 100 276.074 450 T/J 17,300 448 B 200 265 RMBA Bentoel Internasional Investama Tbk. 384 382 364 376 -8 116,200 43,137,000 37 2,942.097 376 T/J 9,600 368 B 5,800 266 ROTI Nippon Indosari Corpindo Tbk. 1,320 1,350 1,315 1,350 30 14,538,200 19,583,345,500 262 529.412 1,350 T/J 394,600 1,335 B 1,000 267 SAMF Saraswanti Anugerah Makmur Tbk. 392 392 390 392 0 6,700 2,614,400 11 326.667 392 T/J 5,700 390 B 6,800 268 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. 10,050 10,025 9,900 10,025 -25 600 6,002,500 4 6,467.742 10,025 T/J 200 9,800 B 100 270 SCMA Surya Citra Media Tbk. 1,490 1,500 1,475 1,475 -15 2,183,700 3,243,725,000 594 667.261 1,490 J 113,100 1,475 T/B 25,300 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 775 775 775 -5 300 232,500 2 866.842 775 T/J 6,600 750 B 100 272 SFAN Surya Fajar Capital Tbk. 1,025 1,025 1,015 1,020 -5 530,600 541,065,000 107 542.553 1,025 J 11,900 1,020 T/B 5,800 273 SGRO Sampoerna Agro Tbk. 1,440 1,500 1,425 1,500 60 1,002,000 1,477,688,000 402 64.103 1,500 T/J 3,500 1,495 B 5,000 274 SHID Hotel Sahid Jaya International Tbk. 3,350 0 0 3,350 0 0 0 0 155.677 3,600 J 12,200 0 B 0 275 SHIP Sillo Maritime Perdana Tbk. 580 590 580 585 5 353,100 206,310,500 80 417.857 585 T/J 15,900 580 B 7,500 276 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 815 830 815 820 5 8,189,900 6,727,832,500 4,202 283.708 820 T/J 256,900 815 B 1,614,800 277 SILO Siloam International Hospitals Tbk. 4,990 4,970 4,910 4,950 -40 47,600 235,876,000 27 56.219 4,970 J 1,600 4,950 T/B 500 278 SIMP Salim Ivomas Pratama Tbk. 350 364 350 354 4 21,697,100 7,716,341,600 1,422 32.182 356 J 693,300 354 T/B 312,600 279 SIPD Sreeya Sewu Indonesia Tbk. 1,120 1,150 1,120 1,120 0 52,900 59,285,000 13 1.244 1,150 J 14,800 1,120 T/B 12,000 280 SKLT Sekar Laut Tbk. 1,500 0 0 1,500 0 0 0 0 125.582 1,875 J 100 0 B 0 281 SLIS Gaya Abadi Sempurna Tbk. 4,840 4,930 4,810 4,820 -20 67,400 327,004,000 64 4,191.304 4,840 J 500 4,820 T/B 1,000 282 SMAR Smart Tbk. 3,010 3,010 2,990 2,990 -20 41,800 125,000,000 8 987.907 3,010 J 4,800 2,990 T/B 1,200 283 SMBR Semen Baturaja (Persero) Tbk. 555 575 550 565 10 12,612,000 7,084,693,000 1,357 100.893 570 J 1,260,200 565 T/B 11,240,100 284 SMCB Solusi Bangun Indonesia Tbk. 1,090 1,090 1,070 1,080 -10 38,600 41,801,000 20 1,304.348 1,090 J 1,500 1,080 T/B 4,500 285 SMRA Summarecon Agung Tbk. 720 760 710 750 30 39,817,600 29,375,328,500 3,836 1,232.337 755 J 264,700 750 T/B 752,200 286 SMSM Selamat Sempurna Tbk. 1,440 1,440 1,415 1,420 -20 540,800 773,784,500 324 3,792.836 1,430 J 2,200 1,420 T/B 104,200 287 SONA Sona Topas Tourism Industry Tbk. 6,550 0 0 6,550 0 0 0 0 635.152 6,525 J 2,900 0 B 0 288 SPTO Surya Pertiwi Tbk. 404 406 400 402 -2 80,100 32,096,600 38 34.655 404 J 1,300 400 B 30,100 289 SQMI Wilton Makmur Indonesia Tbk. 214 230 212 218 4 16,971,900 3,746,633,000 845 123.879 220 J 255,200 218 T/B 1,605,300 290 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 139 127 127 -7 20,200 2,765,700 13 135.538 134 J 100 127 T/B 101,800 291 SRIL Sri Rejeki Isman Tbk. 226 226 220 222 -4 22,528,100 5,025,410,600 1,587 92.500 224 J 2,411,600 222 T/B 527,200 292 SRTG Saratoga Investama Sedaya Tbk. 3,450 3,480 3,400 3,400 -50 585,400 2,008,054,000 228 61.818 3,400 T/J 7,000 3,390 B 47,200 293 SSIA Surya Semesta Internusa Tbk. 545 545 535 540 -5 22,516,500 12,153,122,500 1,140 221.538 545 J 1,105,200 540 T/B 3,888,900 294 SSMS Sawit Sumbermas Sarana Tbk. 850 890 850 860 10 361,900 316,467,000 132 128.358 865 J 500 860 T/B 31,500 295 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 4,210 J 200 0 B 0 298 SURE Super Energy Tbk. 2,850 2,850 2,800 2,800 -50 175,600 500,209,000 47 1,806.452 2,810 J 400 2,800 T/B 100 299 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 159,500 7,975,000 15 456.830 50 T/J 1,536,100 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 3,500 175,000 2 47.170 50 T/J 83,320,700 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,375 1,390 1,330 1,360 -15 21,725,400 29,495,443,500 5,447 335.802 1,360 T/J 164,400 1,355 B 100,500 302 TBLA Tunas Baru Lampung Tbk. 800 815 800 805 5 2,465,600 1,989,704,500 381 183.309 810 J 379,900 805 T/B 177,900 303 TCID Mandom Indonesia Tbk. 6,400 6,400 6,375 6,375 -25 200 1,277,500 2 625.294 6,400 J 14,000 6,375 T/B 300 304 TCPI Transcoal Pacific Tbk. 6,825 6,875 6,775 6,800 -25 8,125,900 55,293,702,500 6,858 4,927.536 6,825 J 11,800 6,800 T/B 1,400 305 TEBE Dana Brata Luhur Tbk. 805 805 750 750 -55 16,300 12,560,000 26 68.493 750 T/J 1,300 0 B 0 306 TFCO Tifico Fiber Indonesia Tbk. 470 0 0 470 0 0 0 0 106.508 464 J 100 0 B 0 307 TGKA Tigaraksa Satria Tbk. 8,300 0 0 8,300 0 0 0 0 6,820.610 9,100 J 1,000 8,300 B 700 308 TINS Timah Tbk. 1,010 1,070 995 1,030 20 147,333,600 152,882,914,000 10,609 526.324 1,035 J 384,400 1,030 T/B 1,911,500 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,625 6,825 6,550 6,750 125 4,034,900 27,079,265,000 1,715 417.341 6,775 J 157,900 6,750 T/B 156,100 310 TOBA TBS Energi Utama Tbk. 386 386 378 386 0 51,300 19,793,000 9 81.455 386 T/J 100,000 384 B 100 311 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,100 55,000 2 80.475 50 T/J 22,038,200 0 B 0 312 TOTL Total Bangun Persada Tbk. 304 304 298 302 -2 1,157,600 348,487,800 197 108.545 304 J 17,500 302 T/B 110,600 313 TOTO Surya Toto Indonesia Tbk. 210 210 208 210 0 35,800 7,517,800 18 681.221 212 J 50,900 210 T/B 21,400 314 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. 376 380 366 368 -8 2,190,300 813,680,000 550 184.000 368 T/J 121,500 366 B 382,900 316 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. 388 392 392 392 4 100 39,200 1 233.834 392 T/J 105,500 388 B 10,700 318 TSPC Tempo Scan Pacific Tbk. 1,285 1,290 1,255 1,265 -20 702,900 890,398,500 383 225.667 1,270 J 22,800 1,265 T/B 31,400 319 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,400 1,440 1,370 1,370 -30 100,500 138,373,000 67 35.584 1,400 J 10,000 1,370 T/B 23,700 320 TURI Tunas Ridean Tbk. 1,300 0 0 1,300 0 0 0 0 2,888.889 1,300 J 8,500 1,250 B 5,000 321 UCID Uni-Charm Indonesia Tbk. 1,555 1,600 1,555 1,595 40 80,100 127,295,000 113 106.333 1,595 T/J 78,000 1,590 B 1,400 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,675 1,675 1,660 1,665 -10 484,300 806,328,500 615 3,228.246 1,670 J 12,000 1,665 T/B 6,400 323 UNIC Unggul Indah Cahaya Tbk. 3,900 3,850 3,750 3,750 -150 5,000 18,857,000 9 138.885 3,750 T/J 2,500 3,720 B 200 324 URBN Urban Jakarta Propertindo Tbk. 1,365 1,365 1,345 1,345 -20 300 405,500 2 112.083 1,345 T/J 595,500 0 B 0 325 WEGE Wijaya Karya Bangunan Gedung Tbk. 191 194 189 194 3 16,859,300 3,244,020,200 1,215 66.897 194 T/J 1,417,600 193 B 2,400 326 WIKA Wijaya Karya (Persero) Tbk. 1,375 1,400 1,365 1,395 20 19,554,400 27,185,462,500 2,346 358.563 1,400 J 2,291,700 1,395 T/B 91,100 327 WOOD Integra Indocabinet Tbk. 550 580 535 550 0 69,428,100 38,722,962,500 4,660 211.538 550 T/J 329,000 545 B 259,100 328 WSBP Waskita Beton Precast Tbk. 173 177 170 175 2 62,090,900 10,817,929,100 2,505 35.714 176 J 2,958,900 175 T/B 3,873,600 329 WSKT Waskita Karya (Persero) Tbk. 915 945 895 940 25 153,385,800 141,789,131,000 9,213 253.711 945 J 2,840,100 940 T/B 15,669,600 330 WTON Wijaya Karya Beton Tbk. 270 274 266 272 2 14,855,700 4,007,774,800 930 46.102 272 T/J 2,513,900 270 B 376,700 331 ZINC Kapuas Prima Coal Tbk. 123 137 123 134 11 703,438,600 91,582,032,000 20,165 477.701 134 T/J 18,567,700 133 B 3,775,300 Total 9,127,317,400 3,917,482,226,800 453,099 3,714,638,000 246,060,800 Jakarta, 13 November 2020 Trading Division