List of Securities Quotation: IDX SMC Composite Date: Monday, 16 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. 11,150 11,325 11,050 11,175 25 2,597,800 28,960,475,000 2,818 907.829 11,175 T/J 23,600 11,150 B 17,300 2 ABDA Asuransi Bina Dana Arta Tbk. 6,425 0 0 6,425 0 0 0 0 1,466.831 6,400 J 500 0 B 0 3 ABMM ABM Investama Tbk. 790 795 760 795 5 215,100 163,891,000 13 21.200 790 J 190,400 760 B 21,400 4 ACES Ace Hardware Indonesia Tbk. 1,755 1,765 1,720 1,725 -30 7,643,700 13,231,701,500 2,804 2,103.659 1,730 J 721,300 1,725 T/B 76,800 5 ADHI Adhi Karya (Persero) Tbk. 700 820 710 820 120 173,602,300 133,485,830,500 13,868 643.981 825 J 353,400 820 T/B 12,875,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,775 7,950 7,800 7,950 175 132,000 1,037,620,000 194 341.935 7,975 J 15,700 7,950 T/B 12,500 7 ADRO Adaro Energy Tbk. 1,165 1,205 1,165 1,195 30 77,947,500 92,582,027,000 7,946 108.636 1,200 J 1,295,500 1,195 T/B 4,301,400 8 AGII Aneka Gas Industri Tbk. 765 865 765 845 80 2,226,500 1,807,339,500 689 76.818 845 T/J 54,900 840 B 10,400 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 408 432 412 422 14 199,719,100 84,509,763,000 13,151 689.452 424 J 1,930,400 422 T/B 91,700 10 AGRS Bank IBK Indonesia Tbk. 155 165 147 164 9 275,600 42,063,200 60 149.091 164 T/J 3,800 157 B 10,700 11 AKRA AKR Corporindo Tbk. 2,820 2,890 2,830 2,850 30 20,094,100 57,502,165,000 2,630 2,271.441 2,850 T/J 1,639,700 2,840 B 54,800 12 AMAG Asuransi Multi Artha Guna Tbk. 206 212 208 212 6 207,900 43,661,800 32 201.905 212 T/J 76,000 210 B 2,400 13 AMAR Bank Amar Indonesia Tbk. 320 330 314 322 2 28,300 8,990,000 30 185.057 322 T/J 59,300 320 B 9,900 14 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,500 2,500 0 900 2,250,000 3 102.041 2,500 T/J 19,600 2,380 B 19,500 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,430 2,470 2,420 2,450 20 263,200 648,939,000 165 128.947 2,460 J 5,000 2,450 T/B 800 16 AMRT Sumber Alfaria Trijaya Tbk. 725 735 720 730 5 260,900 189,228,500 221 1,862.768 730 T/J 71,200 725 B 42,200 17 ANJT Austindo Nusantara Jaya Tbk. 720 725 710 710 -10 11,400 8,195,000 13 59.167 715 J 3,400 710 T/B 1,000 18 ANTM Aneka Tambang Tbk. 1,170 1,210 1,180 1,185 15 213,486,900 254,294,274,500 13,637 781.302 1,190 J 6,981,200 1,185 T/B 20,015,700 19 APIC Pacific Strategic Financial Tbk. 885 895 880 885 0 10,182,800 9,036,506,500 1,638 941.329 885 T/J 3,000 880 B 111,500 20 APLN Agung Podomoro Land Tbk. 116 123 117 120 4 164,398,200 19,681,491,000 4,972 32.877 121 J 2,503,700 120 T/B 1,925,000 21 ARII Atlas Resources Tbk. 510 500 478 498 -12 7,400 3,675,400 4 33.200 498 T/J 100 480 B 2,300 22 ARNA Arwana Citramulia Tbk. 530 540 510 520 -10 4,662,900 2,422,952,000 403 3,534.289 520 T/J 1,386,900 515 B 5,000 23 ARTO Bank Jago Tbk. 2,900 2,900 2,890 2,890 -10 85,900 248,865,000 35 14,565.064 2,900 J 26,000 2,890 T/B 3,600 24 ASMI Asuransi Kresna Mitra Tbk. 1,060 1,090 1,055 1,065 5 17,500 18,632,000 28 1,972.222 1,070 J 1,500 1,065 T/B 600 25 ASRI Alam Sutera Realty Tbk. 167 184 167 179 12 571,680,200 101,426,278,500 17,306 170.476 180 J 8,564,900 179 T/B 7,440,400 26 ASSA Adi Sarana Armada Tbk. 525 530 515 515 -10 8,663,300 4,512,389,000 780 132.051 520 J 164,500 515 T/B 337,900 27 ATIC Anabatic Technologies Tbk. 645 695 600 640 -5 3,100 2,037,500 10 91.429 640 T/J 2,600 605 B 2,000 28 AUTO Astra Otoparts Tbk. 915 925 915 920 5 969,800 892,237,500 287 832.052 920 T/J 283,100 915 B 557,300 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 189,800 9,490,000 23 57.388 50 T/J 36,794,600 0 B 0 30 BACA Bank Capital Indonesia Tbk. 396 410 396 396 0 4,900 1,944,600 14 291.960 410 J 100 396 T/B 17,200 31 BALI Bali Towerindo Sentra Tbk. 855 940 840 935 80 33,600 29,491,500 37 1,168.750 935 T/J 8,000 870 B 200 32 BBKP Bank Bukopin Tbk. 258 264 258 260 2 83,595,200 21,768,044,200 3,771 77.965 262 J 11,610,700 260 T/B 4,635,800 33 BBMD Bank Mestika Dharma Tbk. 1,580 0 0 1,580 0 0 0 0 114.493 1,580 J 13,000 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,615 1,680 1,630 1,650 35 71,013,200 117,288,257,000 8,267 215.217 1,655 J 390,300 1,650 T/B 386,400 35 BBYB Bank Neo Commerce Tbk. 322 320 312 314 -8 2,900 914,400 6 319.690 320 J 42,100 312 B 14,000 36 BCAP MNC Kapital Indonesia Tbk. 117 117 114 116 -1 1,464,400 168,889,800 103 328.966 117 J 376,900 115 B 500,000 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. 2,590 2,640 2,590 2,610 20 2,986,500 7,785,100,000 1,085 1.474 2,620 J 49,500 2,610 T/B 138,500 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 900 45,000 2 217.306 50 T/J 1,355,504,600 0 B 0 40 BELL Trisula Textile Industries Tbk. 164 166 162 162 -2 5,033,500 828,700,400 388 540.000 164 J 126,800 161 B 218,000 41 BEST Bekasi Fajar Industrial Estate Tbk. 168 173 168 172 4 146,304,900 24,989,784,700 4,294 101.176 173 J 9,697,000 172 T/B 3,660,100 42 BFIN BFI Finance Indonesia Tbk. 386 390 384 388 2 2,792,900 1,079,702,000 381 1,988.316 388 T/J 149,000 386 B 401,800 43 BHAT Bhakti Multi Artha Tbk. 565 600 565 600 35 126,825,600 72,883,797,500 2,673 582.524 605 J 384,400 600 T/B 166,000 44 BHIT MNC Investama Tbk. 72 73 70 71 -1 16,941,800 1,207,436,200 1,204 207.633 71 T/J 1,773,300 70 B 8,157,500 45 BINA Bank Ina Perdana Tbk. 700 710 690 710 10 24,800 17,529,500 22 401.139 710 T/J 162,600 695 B 1,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,861,100 143,055,000 3,994 35.714 50 T/J 100,150,700 0 B 0 47 BIRD Blue Bird Tbk. 945 1,000 950 960 15 2,454,800 2,386,986,000 462 14.769 965 J 11,500 960 T/B 106,300 48 BISI BISI International Tbk. 900 920 900 910 10 454,500 413,865,000 123 455.000 910 T/J 328,400 905 B 1,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,300 1,350 1,295 1,305 5 11,842,600 15,631,069,500 2,364 217.500 1,310 J 313,700 1,305 T/B 591,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 620 630 615 620 0 13,615,300 8,453,630,500 3,010 144.186 620 T/J 3,295,600 615 B 4,140,400 51 BKSL Sentul City Tbk. 50 50 50 50 0 150,900 7,545,000 33 3.455 50 T/J 347,389,400 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 117 117 115 115 -2 55,700 6,449,600 33 263.883 116 J 27,400 115 T/B 47,700 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 3,300 165,000 5 0.658 50 T/J 154,657,100 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 300 2,920 B 100 55 BMAS Bank Maspion Indonesia Tbk. 292 296 280 290 -2 36,400 10,717,600 18 90.625 294 J 23,700 290 T/B 14,600 56 BMTR Global Mediacom Tbk. 238 242 236 238 0 82,025,500 19,592,198,800 3,561 193.716 240 J 9,382,600 238 T/B 977,300 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,000 50,000 5 0.172 50 T/J 133,333,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 795 815 790 815 20 4,829,300 3,897,106,000 668 6.018 820 J 430,300 815 T/B 103,400 59 BNII Bank Maybank Indonesia Tbk. 234 238 230 232 -2 2,378,600 556,112,600 315 2.764 234 J 270,600 232 T/B 513,300 60 BOGA Bintang Oto Global Tbk. 1,365 1,370 1,355 1,370 5 111,394,000 151,662,734,000 4,206 1,330.097 1,370 T/J 79,200 1,365 B 66,600 61 BOLT Garuda Metalindo Tbk. 640 640 605 605 -35 1,300 790,000 5 110.000 640 J 500 610 B 100 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 14,300 1,150 B 32,500 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. 5,500 5,725 5,725 5,725 225 200 1,145,000 1 222.810 5,675 J 500 0 B 0 65 BRIS Bank BRIsyariah Tbk. 1,300 1,315 1,290 1,295 -5 65,182,800 84,707,358,000 10,791 253.922 1,295 T/J 857,600 1,290 B 1,945,700 66 BRMS Bumi Resources Minerals Tbk. 65 66 63 64 -1 43,630,100 2,798,417,000 460 10.079 65 J 12,636,900 64 T/B 6,865,700 67 BSDE Bumi Serpong Damai Tbk. 1,025 1,095 1,040 1,090 65 39,542,200 42,146,934,500 3,732 213.514 1,090 T/J 1,525,600 1,085 B 26,500 68 BSIM Bank Sinarmas Tbk. 486 486 470 484 -2 23,100 11,078,800 47 330.107 484 T/J 300 472 B 8,900 69 BSSR Baramulti Suksessarana Tbk. 1,370 1,385 1,350 1,385 15 16,300 22,320,500 30 71.026 1,385 T/J 2,400 1,380 B 100 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 0 0 50 0 0 0 0 383.083 50 J 34,341,900 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 2,420 2,390 2,400 10 93,600 224,964,000 98 464.610 2,400 T/J 44,000 2,390 B 25,400 74 BTPS Bank BTPN Syariah Tbk. 4,390 4,470 4,360 4,390 0 2,977,000 13,123,076,000 1,627 450.256 4,400 J 2,022,200 4,390 T/B 386,800 75 BUKK Bukaka Teknik Utama Tbk. 715 780 715 765 50 43,500 32,521,000 35 129.661 760 J 7,400 755 B 5,500 76 BULL Buana Lintas Lautan Tbk. 334 338 330 332 -2 223,019,400 74,466,561,000 4,210 32.466 332 T/J 3,900 330 B 3,296,000 77 BUMI Bumi Resources Tbk. 50 50 50 50 0 8,821,600 441,080,000 231 2.902 50 T/J 40,065,100 0 B 0 78 BWPT Eagle High Plantations Tbk. 106 109 102 104 -2 64,716,800 6,724,092,500 1,736 22.746 104 T/J 2,014,200 103 B 5,440,000 79 BYAN Bayan Resources Tbk. 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 5,000 0 B 0 80 CAMP Campina Ice Cream Industry Tbk. 260 262 258 260 0 552,600 143,345,600 153 78.788 262 J 304,300 258 B 247,500 81 CARE Metro Healthcare Indonesia Tbk. 392 398 390 392 0 190,526,700 74,992,617,000 2,266 380.583 394 J 74,900 392 T/B 518,500 82 CASA Capital Financial Indonesia Tbk. 386 390 386 388 2 13,921,900 5,397,132,400 81 708.844 390 J 14,500 388 T/B 18,700 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,810 1,810 1,775 1,775 -35 255,300 457,313,500 137 366.736 1,780 J 7,500 1,775 T/B 22,500 84 CENT Centratama Telekomunikasi Indonesia Tbk. 126 130 124 129 3 5,777,600 734,040,200 325 825.600 129 T/J 117,400 128 B 563,100 85 CITA Cita Mineral Investindo Tbk. 2,390 2,340 2,230 2,290 -100 53,600 120,412,000 82 8,309.747 2,290 T/J 9,800 2,230 B 200 86 CLAY Citra Putra Realty Tbk. 1,680 0 0 1,680 0 0 0 0 933.333 1,565 J 2,000 0 B 0 87 CLEO Sariguna Primatirta Tbk. 480 484 480 482 2 6,174,200 2,979,667,600 770 2,095.652 484 J 322,600 482 T/B 307,800 88 CMNP Citra Marga Nusaphala Persada Tbk. 915 920 875 900 -15 2,830,400 2,542,392,500 650 96.402 905 J 15,400 900 T/B 85,500 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 20,300 1,015,000 4 45.455 50 T/J 422,935,700 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 396 400 384 390 -6 8,000 3,091,600 12 196.806 392 J 3,700 390 T/B 100 92 CTBN Citra Tubindo Tbk. 3,060 3,600 2,850 3,590 530 7,600 24,019,000 27 3,000.418 3,450 J 1,900 3,000 B 500 93 CTRA Ciputra Development Tbk. 865 905 875 900 35 39,278,100 35,022,618,000 4,340 201.505 905 J 2,238,100 900 T/B 514,300 94 DAYA Duta Intidaya Tbk. 550 0 0 550 0 0 0 0 307.091 520 J 3,900 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,640 1,645 1,640 1,645 5 15,300 25,164,000 18 3,301.754 1,645 T/J 400 1,640 B 1,500 96 DEWA Darma Henwa Tbk 50 50 50 50 0 25,000 1,250,000 1 16.496 50 T/J 277,500,000 0 B 0 97 DILD Intiland Development Tbk. 155 166 146 162 7 60,531,800 9,776,142,500 2,383 28.230 162 T/J 1,158,900 161 B 1,473,600 98 DIVA Distribusi Voucher Nusantara Tbk. 2,150 2,150 2,150 2,150 0 1,500 3,225,000 3 72.881 2,100 J 2,000 2,050 B 100 99 DLTA Delta Djakarta Tbk. 4,000 4,200 3,960 4,190 190 104,800 430,972,000 177 25,046.327 4,190 T/J 24,300 4,160 B 100 100 DMAS Puradelta Lestari Tbk. 254 264 248 254 0 93,411,500 23,972,375,600 4,035 120.952 254 T/J 4,054,700 252 B 537,800 101 DMMX Digital Mediatama Maxima Tbk. 173 175 170 173 0 7,807,600 1,345,846,900 385 75.217 174 J 527,000 173 T/B 40,500 102 DMND Diamond Food Indonesia Tbk. 900 900 895 895 -5 31,400 28,255,000 23 97.814 895 T/J 8,000 890 B 1,600 103 DNAR Bank Oke Indonesia Tbk. 180 188 180 186 6 1,248,200 232,363,600 256 175.412 188 J 95,400 186 T/B 488,300 104 DNET Indoritel Makmur Internasional Tbk. 3,450 3,450 3,350 3,350 -100 1,300 4,466,000 4 2,942.752 3,390 J 200 3,350 T/B 400 105 DOID Delta Dunia Makmur Tbk. 248 260 248 260 12 66,746,300 17,064,242,400 2,802 351.998 262 J 4,537,600 260 T/B 14,198,700 106 DSNG Dharma Satya Nusantara Tbk. 520 525 505 515 -5 6,406,500 3,292,333,000 589 139.189 515 T/J 422,400 510 B 105,000 107 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,175 J 600 0 B 0 108 DUTI Duta Pertiwi Tbk 3,580 3,600 3,540 3,550 -30 10,200 36,121,000 7 357.035 3,580 J 100 3,550 T/B 200 109 DVLA Darya-Varia Laboratoria Tbk. 2,560 2,620 2,560 2,580 20 31,900 82,505,000 42 949.676 2,600 J 12,700 2,580 T/B 2,100 110 DWGL Dwi Guna Laksana Tbk. 210 212 210 210 0 6,500 1,365,200 7 140.000 210 T/J 137,800 202 B 500 111 ELSA Elnusa Tbk. 230 238 228 236 6 58,001,100 13,678,291,800 2,943 59.000 238 J 9,078,800 236 T/B 3,844,800 112 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. 9,000 9,400 8,750 9,400 400 28,700 266,115,000 17 1,305.556 9,400 T/J 41,900 9,000 B 1,700 114 EPMT Enseval Putera Megatrading Tbk. 1,870 1,890 1,860 1,860 -10 4,600 8,585,000 8 1,301.345 1,885 J 100 1,865 B 200 115 ERAA Erajaya Swasembada Tbk. 1,795 1,850 1,805 1,845 50 22,797,000 41,680,255,000 3,893 184.500 1,850 J 952,300 1,845 T/B 1,588,600 116 ESSA Surya Esa Perkasa Tbk. 143 146 143 146 3 1,630,100 235,737,600 153 271.825 146 T/J 434,000 145 B 10,200 117 EXCL XL Axiata Tbk. 2,290 2,350 2,300 2,320 30 22,309,600 51,715,278,000 4,694 117.742 2,320 T/J 505,300 2,310 B 939,100 118 FAST Fast Food Indonesia Tbk. 940 940 920 940 0 38,200 35,464,000 25 2,956.626 940 T/J 16,300 930 B 400 119 FASW Fajar Surya Wisesa Tbk. 6,450 0 0 6,450 0 0 0 0 1,478.137 7,000 J 500 6,500 B 600 120 FILM MD Pictures Tbk. 206 212 204 208 2 6,510,300 1,349,590,800 669 99.048 210 J 689,000 208 T/B 30,800 121 FISH FKS Multi Agro Tbk. 2,830 2,790 2,700 2,790 -40 3,900 10,697,000 8 2,232.000 2,840 J 900 2,650 B 700 122 FMII Fortune Mate Indonesia Tbk 334 0 0 334 0 0 0 0 334.000 416 J 100 334 B 100 123 FREN Smartfren Telecom Tbk. 61 63 59 62 1 642,757,000 39,263,852,000 11,576 3.444 63 J 99,384,400 62 T/B 17,839,200 124 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. 350 352 330 352 2 38,600 13,073,400 28 41.905 396 J 300 348 B 15,200 126 GIAA Garuda Indonesia (Persero) Tbk. 328 340 322 322 -6 104,178,000 34,263,695,200 8,553 43.285 324 J 872,300 322 T/B 2,023,700 127 GJTL Gajah Tunggal Tbk. 525 540 505 510 -15 8,014,200 4,103,610,000 942 100.126 510 T/J 2,263,500 505 B 1,924,300 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 91 94 85 89 -2 36,262,100 3,270,613,900 1,630 22.250 89 T/J 285,200 88 B 2,339,200 129 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,800 J 100 0 B 0 130 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,240 1,230 1,230 -5 287,100 353,816,500 146 95.720 1,235 J 30,300 1,230 T/B 5,700 131 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. 3,500 3,640 3,470 3,540 40 259,800 921,636,000 262 95.676 3,530 J 5,600 3,500 B 1,700 134 HERO Hero Supermarket Tbk. 810 820 810 810 0 2,700 2,211,000 6 1,690.741 810 T/J 1,800 800 B 11,400 135 HEXA Hexindo Adiperkasa Tbk. 2,980 3,000 2,970 3,000 20 229,800 686,190,000 194 918.386 3,000 T/J 19,900 2,990 B 18,400 136 HITS Humpuss Intermoda Transportasi Tbk. 476 505 456 478 2 1,000 483,300 8 735.385 500 J 400 472 B 100 137 HOKI Buyung Poetra Sembada Tbk. 875 885 865 880 5 9,367,500 8,216,785,000 535 283.871 880 T/J 308,000 875 B 118,100 138 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. 200 204 200 200 0 2,662,200 534,221,200 304 66.667 202 J 264,700 200 T/B 524,000 140 HRUM Harum Energy Tbk. 2,180 2,240 2,190 2,240 60 2,414,600 5,366,056,000 935 43.077 2,250 J 530,000 2,240 T/B 426,500 141 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,000 J 100 0 B 0 142 IFII Indonesia Fibreboard Industry Tbk. 127 129 121 127 0 103,700 13,192,000 38 120.952 127 T/J 10,600 126 B 133,300 143 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 144 IMAS Indomobil Sukses Internasional Tbk. 805 820 785 800 -5 11,079,200 8,870,439,000 1,722 112.597 800 T/J 6,300 795 B 509,400 145 IMJS Indomobil Multi Jasa Tbk. 256 260 254 256 0 1,517,700 389,277,000 168 51.200 256 T/J 829,500 254 B 418,700 146 IMPC Impack Pratama Industri Tbk. 1,385 1,395 1,385 1,390 5 778,600 1,083,406,500 87 365.789 1,390 T/J 14,900 1,385 B 10,600 147 INAF Indofarma Tbk. 3,200 3,270 3,210 3,250 50 1,277,600 4,131,617,000 792 1,300.000 3,250 T/J 40,700 3,240 B 43,400 148 INCO Vale Indonesia Tbk. 4,380 4,520 4,440 4,500 120 13,779,700 61,873,581,000 4,427 1,836.735 4,500 T/J 208,700 4,490 B 421,600 149 INDR Indo-Rama Synthetics Tbk. 2,290 2,330 2,290 2,320 30 40,100 92,950,000 48 312.462 2,330 J 300 2,320 T/B 32,400 150 INDS Indospring Tbk. 1,910 1,955 1,915 1,955 45 2,700 5,188,000 8 183.281 1,955 T/J 3,600 1,920 B 1,300 151 INDY Indika Energy Tbk. 1,005 1,065 1,005 1,060 55 36,413,900 38,049,646,000 5,152 35.932 1,065 J 666,500 1,060 T/B 916,400 152 INKP Indah Kiat Pulp & Paper Tbk. 9,400 9,550 9,275 9,300 -100 4,205,300 39,274,527,500 2,893 479.216 9,325 J 4,700 9,300 T/B 384,000 153 INPP Indonesian Paradise Property Tbk. 700 760 695 760 60 3,200 2,237,000 2 723.810 760 T/J 1,300 690 B 300 154 INPS Indah Prakasa Sentosa Tbk. 1,470 1,490 1,405 1,435 -35 71,400 103,652,000 97 519.928 1,440 J 100 1,405 B 700 155 INRU Toba Pulp Lestari Tbk. 805 0 0 805 0 0 0 0 8.173 850 J 50,000 815 B 2,000 156 INTP Indocement Tunggal Prakarsa Tbk. 14,400 14,575 14,025 14,150 -250 1,556,300 22,171,717,500 2,271 566.000 14,150 T/J 1,698,300 14,125 B 6,900 157 IPCM Jasa Armada Indonesia Tbk. 226 230 226 230 4 56,600 12,894,000 35 60.526 230 T/J 291,400 228 B 6,400 158 IPTV MNC Vision Networks Tbk. 298 300 296 300 2 11,876,100 3,560,485,400 1,236 125.000 300 T/J 857,100 298 B 325,500 159 ISAT Indosat Tbk. 2,200 2,250 2,200 2,220 20 4,248,500 9,465,828,000 1,846 158.571 2,230 J 82,700 2,220 T/B 9,800 160 ITMG Indo Tambangraya Megah Tbk. 8,475 9,100 8,525 9,100 625 8,581,100 76,040,132,500 6,376 65.000 9,100 T/J 127,400 9,075 B 44,300 161 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 9,800 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. 428 428 420 428 0 10,600 4,514,000 6 242.782 426 J 7,000 422 B 1,000 164 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 320 340 2 50,500 17,166,400 8 281.417 340 T/J 336,300 338 B 12,800 165 JPFA Japfa Comfeed Indonesia Tbk. 1,220 1,295 1,230 1,275 55 54,993,200 69,482,647,500 5,790 348.551 1,280 J 1,026,400 1,275 T/B 748,400 166 JRPT Jaya Real Property Tbk. 436 452 436 448 12 3,634,300 1,609,894,400 577 430.769 450 J 27,000 448 T/B 111,800 167 JSMR Jasa Marga (Persero) Tbk. 4,130 4,350 4,190 4,330 200 24,361,700 104,411,837,000 6,119 255.336 4,330 T/J 7,000 4,320 B 23,500 168 JSPT Jakarta Setiabudi Internasional Tbk. 930 930 900 930 0 9,800 9,024,000 7 200.293 930 T/J 5,000 900 B 100 169 JTPE Jasuindo Tiga Perkasa Tbk. 955 965 955 960 5 1,586,000 1,521,813,500 69 2,133.333 960 T/J 28,300 955 B 118,600 170 KAEF Kimia Farma Tbk. 3,250 3,320 3,230 3,280 30 5,653,200 18,462,202,000 2,148 3,280.000 3,280 T/J 209,400 3,270 B 259,600 171 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 12,575,900 628,795,000 464 50.000 50 T/J 82,469,400 0 B 0 172 KBLI KMI Wire & Cable Tbk. 324 326 318 326 2 2,084,300 674,066,800 213 39.612 326 T/J 37,400 322 B 300 173 KEEN Kencana Energi Lestari Tbk. 296 296 294 294 -2 2,212,500 650,742,200 117 74.242 294 T/J 10,000 292 B 76,700 174 KEJU Mulia Boga Raya Tbk. 1,160 1,160 1,155 1,160 0 175,500 203,345,000 87 154.667 1,160 T/J 31,000 1,155 B 56,600 175 KIJA Kawasan Industri Jababeka Tbk. 192 195 191 193 1 9,001,800 1,738,787,100 711 6.696 194 J 690,800 193 T/B 1,816,100 176 KINO Kino Indonesia Tbk. 2,950 2,960 2,930 2,940 -10 244,100 719,590,000 206 77.368 2,950 J 453,700 2,940 T/B 18,000 177 KMTR Kirana Megatara Tbk. 334 334 326 334 0 6,100 2,001,800 13 72.926 334 T/J 4,500 326 B 1,900 178 KOTA DMS Propertindo Tbk. 208 240 194 240 32 2,601,900 607,130,600 208 120.000 240 T/J 591,100 238 B 50,000 179 KPIG MNC Land Tbk. 105 106 103 104 -1 1,054,100 109,666,800 99 223.786 104 T/J 100,000 103 B 1,114,600 180 KRAS Krakatau Steel (Persero) Tbk. 398 408 396 400 2 38,552,700 15,463,845,200 2,852 49.729 402 J 1,998,000 400 T/B 8,288,700 181 KREN Kresna Graha Investama Tbk. 88 104 92 97 9 129,202,100 12,726,694,900 7,300 1,009.155 98 J 772,400 97 T/B 77,800 182 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 0 0 5,000 0 0 0 0 82.645 5,325 J 100 5,000 B 100 183 LINK Link Net Tbk. 2,160 2,250 2,170 2,240 80 8,709,500 19,265,416,000 2,150 140.000 2,240 T/J 23,100 2,230 B 72,000 184 LPCK Lippo Cikarang Tbk 900 920 900 910 10 1,120,900 1,017,637,500 312 102.599 915 J 39,800 910 T/B 9,000 185 LPKR Lippo Karawaci Tbk. 131 134 130 132 1 70,817,800 9,338,463,900 1,020 42.625 133 J 1,929,600 132 T/B 2,369,100 186 LPPF Matahari Department Store Tbk. 905 920 900 915 10 18,516,000 16,887,617,000 2,575 20.734 920 J 2,137,800 915 T/B 84,000 187 LSIP PP London Sumatra Indonesia Tbk. 1,090 1,110 1,080 1,090 0 25,914,900 28,242,485,500 2,703 281.290 1,090 T/J 1,041,100 1,085 B 1,052,200 188 MAIN Malindo Feedmill Tbk. 605 630 590 620 15 31,498,900 19,376,771,500 3,413 352.273 620 T/J 131,600 615 B 800,900 189 MAPA Map Aktif Adiperkasa Tbk. 2,150 2,210 2,150 2,210 60 196,500 429,789,000 151 105.238 2,220 J 5,100 2,210 T/B 11,800 190 MAPB MAP Boga Adiperkasa Tbk. 1,500 1,500 1,395 1,480 -20 5,000 7,040,000 10 88.095 1,480 T/J 1,200 1,395 B 200 191 MAPI Mitra Adiperkasa Tbk. 755 770 740 765 10 22,445,500 16,972,141,000 2,419 1,227.634 765 T/J 270,300 760 B 84,800 192 MARK Mark Dynamics Indonesia Tbk. 800 835 800 835 35 3,058,600 2,498,429,000 668 1,670.000 840 J 146,700 835 T/B 21,400 193 MASA Multistrada Arah Sarana Tbk. 600 600 565 565 -35 20,600 11,745,500 27 401.735 590 J 4,000 565 T/B 12,300 194 MAYA Bank Mayapada Internasional Tbk. 8,000 8,000 8,000 8,000 0 2,000 16,000,000 1 3,637.405 8,000 T/J 8,600 0 B 0 195 MBAP Mitrabara Adiperdana Tbk. 2,260 2,290 2,240 2,280 20 143,400 324,655,000 127 175.385 2,280 T/J 2,500 2,270 B 1,100 196 MCAS M Cash Integrasi Tbk. 2,060 2,210 2,060 2,150 90 1,212,000 2,575,336,000 411 155.235 2,170 J 2,800 2,150 T/B 21,400 197 MCOR Bank China Construction Bank Indonesia Tbk. 122 123 120 120 -2 2,733,600 330,678,200 330 107.631 121 J 96,200 120 T/B 1,085,100 198 MDIA Intermedia Capital Tbk. 50 50 50 50 0 5,600 280,000 2 36.232 50 T/J 2,452,300 0 B 0 199 MDKA Merdeka Copper Gold Tbk. 1,815 1,870 1,835 1,860 45 141,256,300 262,163,199,000 11,872 485.017 1,860 T/J 350,400 1,855 B 975,200 200 MEDC Medco Energi Internasional Tbk. 402 418 396 416 14 145,397,600 59,733,171,400 7,554 863.877 418 J 4,320,700 416 T/B 15,823,700 201 MEGA Bank Mega Tbk. 7,225 7,200 7,150 7,150 -75 2,400 17,240,000 11 5,211.826 7,200 J 400 7,175 B 2,000 202 MERK Merck Tbk. 3,130 3,120 3,110 3,120 -10 12,200 38,051,000 19 8,226.330 3,120 T/J 1,000 3,110 B 3,000 203 META Nusantara Infrastructure Tbk. 107 112 108 110 3 6,485,600 714,523,000 437 33.326 111 J 147,000 110 T/B 209,100 204 MFIN Mandala Multifinance Tbk. 1,110 0 0 1,110 0 0 0 0 1,138.462 1,110 J 32,600 1,055 B 100 205 MGRO Mahkota Group Tbk. 775 785 770 775 0 2,524,500 1,964,966,000 391 344.444 775 T/J 118,500 770 B 84,000 206 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 1,500 1,500 0 100 150,000 1 545.455 1,505 J 400 1,450 B 100 207 MIKA Mitra Keluarga Karyasehat Tbk. 2,290 2,410 2,300 2,370 80 30,691,100 71,853,534,000 4,016 139.536 2,390 J 157,400 2,370 T/B 739,900 208 MKPI Metropolitan Kentjana Tbk. 24,000 24,250 24,250 24,250 250 100 2,425,000 1 1,154.762 24,250 T/J 100 24,000 B 100 209 MLBI Multi Bintang Indonesia Tbk. 8,550 9,000 8,500 8,750 200 102,800 898,770,000 189 55,732.484 8,775 J 10,000 8,750 T/B 2,800 210 MLPT Multipolar Technology Tbk. 600 670 605 615 15 154,600 96,387,000 153 128.125 620 J 19,000 615 T/B 6,400 211 MMLP Mega Manunggal Property Tbk. 254 264 250 264 10 3,110,600 797,544,600 392 45.128 264 T/J 714,700 262 B 72,200 212 MNCN Media Nusantara Citra Tbk. 875 885 865 880 5 43,485,600 38,019,398,000 4,137 97.778 880 T/J 2,084,600 875 B 353,600 213 MOLI Madusari Murni Indah Tbk. 850 850 805 840 -10 1,900 1,537,500 3 144.828 845 J 1,700 805 B 6,100 214 MPMX Mitra Pinasthika Mustika Tbk. 376 386 376 382 6 21,372,500 8,145,474,000 1,442 25.467 382 T/J 882,100 380 B 363,100 215 MPRO Maha Properti Indonesia Tbk. 1,350 1,350 1,260 1,350 0 6,600 8,714,500 28 1,227.273 1,370 J 200 0 B 0 216 MREI Maskapai Reasuransi Indonesia Tbk. 4,740 0 0 4,740 0 0 0 0 429.939 4,680 J 500 0 B 0 217 MSIN MNC Studios International Tbk. 296 300 292 296 0 660,100 196,343,800 102 59.200 298 J 237,200 296 T/B 8,300 218 MSKY MNC Sky Vision Tbk. 705 715 695 715 10 41,100 29,351,000 26 47.039 715 T/J 20,000 695 B 44,700 219 MTDL Metrodata Electronics Tbk. 1,630 1,650 1,630 1,635 5 855,800 1,399,225,000 369 2,943.400 1,635 T/J 647,300 1,630 B 94,000 220 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 638,528,900 0 B 0 221 MTLA Metropolitan Land Tbk. 450 450 448 448 -2 1,600 719,200 5 188.353 446 J 200 440 B 200 222 MYOH Samindo Resources Tbk. 1,170 1,170 1,125 1,150 -20 131,200 150,440,500 34 136.974 1,155 J 5,000 1,145 B 10,000 223 MYOR Mayora Indah Tbk. 2,410 2,420 2,390 2,410 0 1,686,600 4,046,376,000 614 12,056.028 2,410 T/J 96,500 2,400 B 6,000 224 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. 565 570 550 555 -10 206,448,400 116,198,667,500 3,780 538.835 560 J 21,700 555 T/B 130,300 227 NFCX NFC Indonesia Tbk. 1,705 1,705 1,595 1,595 -110 10,200 16,603,500 43 86.216 1,700 J 600 1,605 B 200 228 NIKL Pelat Timah Nusantara Tbk. 840 855 825 845 5 2,837,300 2,390,780,500 792 260.000 850 J 476,800 845 T/B 46,600 229 NIRO City Retail Developments Tbk. 150 148 148 148 -2 500 74,000 1 140.952 148 T/J 1,600 147 B 500,000 230 NISP Bank OCBC NISP Tbk. 730 735 720 720 -10 320,200 231,567,000 144 872.473 725 J 282,400 720 T/B 107,900 231 NOBU Bank Nationalnobu Tbk. 825 835 805 810 -15 8,100 6,630,000 14 216.000 830 J 400 815 B 100 232 PALM Provident Agro Tbk. 312 314 310 312 0 571,700 177,823,800 219 85.276 314 J 102,400 312 T/B 23,800 233 PBID Panca Budi Idaman Tbk. 1,090 1,190 1,090 1,135 45 308,400 342,428,000 194 133.529 1,135 T/J 22,700 1,110 B 300 234 PBRX Pan Brothers Tbk. 242 246 240 242 0 328,600 79,301,400 75 428.319 244 J 433,700 242 T/B 32,600 235 PBSA Paramita Bangun Sarana Tbk. 630 0 0 630 0 0 0 0 52.500 685 J 100 630 B 100 236 PGAS Perusahaan Gas Negara Tbk. 1,180 1,220 1,190 1,215 35 117,888,500 142,190,503,500 8,334 405.000 1,220 J 5,302,700 1,215 T/B 4,115,200 237 PGUN Pradiksi Gunatama Tbk. 234 240 232 238 4 4,000 937,200 7 206.957 238 T/J 6,400 232 B 11,500 238 PLIN Plaza Indonesia Realty Tbk. 2,490 0 0 2,490 0 0 0 0 1,033.238 2,600 J 100 2,500 B 1,600 239 PMJS Putra Mandiri Jembar Tbk. 119 117 115 116 -3 34,800 4,037,200 13 92.800 116 T/J 43,800 115 B 9,800 240 PNBN Bank Pan Indonesia Tbk 835 845 830 840 5 5,576,800 4,675,637,500 600 1,398.601 845 J 381,400 840 T/B 275,900 241 PNBS Bank Panin Dubai Syariah Tbk. 79 82 74 74 -5 170,423,100 12,983,037,400 5,928 74.000 75 J 4,539,500 74 T/B 11,892,300 242 PNIN Paninvest Tbk. 715 720 705 715 0 451,800 322,952,500 53 760.315 715 T/J 100 710 B 25,300 243 PNLF Panin Financial Tbk. 206 214 206 212 6 45,622,000 9,555,205,200 1,270 229.140 214 J 4,196,400 212 T/B 974,200 244 POLI Pollux Investasi Internasional Tbk. 975 1,010 935 990 15 9,600 9,429,500 29 60.550 990 T/J 1,000 980 B 1,000 245 POLL Pollux Properti Indonesia Tbk. 4,790 4,800 4,610 4,680 -110 32,400 153,048,000 115 760.976 4,720 J 300 4,680 T/B 1,400 246 PORT Nusantara Pelabuhan Handal Tbk. 460 458 428 428 -32 1,500 682,600 7 80.000 456 J 200 428 T/B 1,100 247 POWR Cikarang Listrindo Tbk. 625 645 620 625 0 10,308,000 6,493,822,500 1,123 41.667 625 T/J 1,265,400 620 B 978,700 248 PPRE PP Presisi Tbk. 194 216 196 208 14 96,772,000 19,874,857,600 5,342 48.372 210 J 1,436,300 208 T/B 5,097,100 249 PPRO PP Properti Tbk. 50 54 50 53 3 385,723,200 20,224,684,100 5,274 114.595 54 J 63,781,600 53 T/B 42,824,500 250 PRDA Prodia Widyahusada Tbk. 3,090 3,150 3,090 3,150 60 552,900 1,739,965,000 109 48.462 3,150 T/J 32,300 3,120 B 4,000 251 PRIM Royal Prima Tbk. 232 218 218 218 -14 100 21,800 1 43.600 240 J 13,000 222 B 200 252 PSAB J Resources Asia Pasifik Tbk. 212 218 212 212 0 13,249,300 2,842,559,600 957 687.798 214 J 216,800 212 T/B 5,367,800 253 PSGO Palma Serasih Tbk. 100 100 99 99 -1 43,900 4,376,400 31 94.286 100 J 6,400 99 T/B 27,800 254 PTBA Bukit Asam Tbk. 2,040 2,150 2,050 2,130 90 61,569,000 129,026,544,000 9,475 1,852.174 2,140 J 795,900 2,130 T/B 568,600 255 PTPP PP (Persero) Tbk. 1,025 1,100 1,050 1,100 75 131,589,300 142,234,275,000 9,836 206.767 1,105 J 617,700 1,100 T/B 22,425,200 256 PTPW Pratama Widya Tbk. 1,365 1,365 1,270 1,305 -60 74,000 95,711,500 24 200.769 1,305 T/J 15,800 1,270 B 4,200 257 PTRO Petrosea Tbk. 1,755 1,780 1,730 1,765 10 818,400 1,442,651,500 337 1,412.000 1,765 T/J 163,600 1,760 B 81,800 258 PTSN Sat Nusapersada Tbk 228 232 218 230 2 5,004,600 1,146,351,800 538 118.966 232 J 709,000 230 T/B 913,700 259 PWON Pakuwon Jati Tbk. 456 484 460 482 26 174,094,700 82,368,618,600 9,281 1,858.206 482 T/J 551,100 480 B 747,000 260 PZZA Sarimelati Kencana Tbk. 650 700 640 700 50 3,465,200 2,334,735,500 777 63.636 700 T/J 146,900 695 B 565,800 261 RALS Ramayana Lestari Sentosa Tbk. 660 695 660 690 30 31,712,200 21,601,708,500 4,023 431.250 690 T/J 1,005,800 685 B 657,200 262 RDTX Roda Vivatex Tbk 5,375 5,400 5,350 5,400 25 4,700 25,195,000 5 284.482 5,700 J 400 5,425 B 100 263 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 264 RISE Jaya Sukses Makmur Sentosa Tbk. 450 452 448 450 0 406,600 182,828,400 127 276.074 450 T/J 1,900 448 B 200 265 RMBA Bentoel Internasional Investama Tbk. 376 380 362 362 -14 17,100 6,216,400 11 2,832.551 378 J 1,100 364 B 100 266 ROTI Nippon Indosari Corpindo Tbk. 1,350 1,360 1,270 1,270 -80 157,500 206,627,000 91 498.039 1,340 J 1,100 1,270 T/B 236,600 267 SAMF Saraswanti Anugerah Makmur Tbk. 392 392 390 390 -2 2,600 1,015,400 3 325.000 390 T/J 11,000 388 B 11,900 268 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. 10,025 10,050 9,700 9,950 -75 3,100 30,735,000 15 6,419.355 9,950 T/J 400 9,725 B 200 270 SCMA Surya Citra Media Tbk. 1,475 1,555 1,490 1,520 45 18,356,700 27,912,189,500 2,746 687.618 1,525 J 31,000 1,520 T/B 2,717,200 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 775 795 785 785 10 101,800 80,633,000 11 878.027 795 J 28,300 785 T/B 48,300 272 SFAN Surya Fajar Capital Tbk. 1,020 1,105 1,020 1,100 80 751,800 811,497,000 186 585.106 1,100 T/J 2,300 1,095 B 4,800 273 SGRO Sampoerna Agro Tbk. 1,500 1,550 1,500 1,550 50 467,500 718,215,500 322 66.239 1,550 T/J 28,000 1,540 B 6,700 274 SHID Hotel Sahid Jaya International Tbk. 3,350 0 0 3,350 0 0 0 0 155.677 3,350 J 1,000 0 B 0 275 SHIP Sillo Maritime Perdana Tbk. 585 595 580 585 0 417,000 244,806,000 106 417.857 585 T/J 59,100 580 B 3,400 276 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 820 825 810 820 0 21,664,300 17,713,143,500 8,149 283.708 820 T/J 2,324,600 815 B 1,228,100 277 SILO Siloam International Hospitals Tbk. 4,950 4,950 4,850 4,850 -100 78,900 384,087,000 113 55.083 4,840 J 129,200 4,810 B 1,400 278 SIMP Salim Ivomas Pratama Tbk. 354 364 352 356 2 10,173,800 3,619,555,800 749 32.364 358 J 223,300 356 T/B 70,700 279 SIPD Sreeya Sewu Indonesia Tbk. 1,120 1,120 1,120 1,120 0 200,000 224,000,000 5 1.244 1,120 T/J 9,900 1,100 B 125,000 280 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. 4,820 4,850 4,800 4,830 10 68,800 332,603,000 73 4,200.000 4,830 T/J 200 4,820 B 300 282 SMAR Smart Tbk. 2,990 3,110 3,000 3,100 110 32,500 100,488,000 14 1,024.252 3,100 T/J 14,000 3,020 B 100 283 SMBR Semen Baturaja (Persero) Tbk. 565 585 560 560 -5 22,400,200 12,821,301,000 2,222 100.000 565 J 378,400 560 T/B 2,497,700 284 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,135 1,085 1,090 10 116,900 129,979,000 108 1,316.425 1,110 J 36,800 1,090 T/B 21,700 285 SMRA Summarecon Agung Tbk. 750 795 765 775 25 56,992,800 44,231,090,000 5,796 1,273.414 780 J 285,300 775 T/B 1,254,600 286 SMSM Selamat Sempurna Tbk. 1,420 1,435 1,380 1,385 -35 1,176,900 1,667,901,500 571 3,699.351 1,400 J 6,800 1,385 T/B 137,600 287 SONA Sona Topas Tourism Industry Tbk. 6,550 6,550 6,100 6,550 0 76,300 486,072,500 51 635.152 6,550 T/J 7,800 0 B 0 288 SPTO Surya Pertiwi Tbk. 402 422 402 420 18 3,123,000 1,307,712,600 610 36.207 422 J 19,300 420 T/B 99,200 289 SQMI Wilton Makmur Indonesia Tbk. 218 228 222 222 4 3,866,000 869,185,600 311 126.152 224 J 523,300 222 T/B 237,100 290 SRAJ Sejahteraraya Anugrahjaya Tbk. 127 136 120 136 9 103,300 13,168,300 19 145.143 136 T/J 100 127 B 1,000 291 SRIL Sri Rejeki Isman Tbk. 222 226 222 226 4 19,222,900 4,316,386,400 1,395 94.167 226 T/J 5,738,800 224 B 10,206,500 292 SRTG Saratoga Investama Sedaya Tbk. 3,400 3,400 3,370 3,380 -20 971,500 3,288,902,000 277 61.455 3,380 T/J 10,500 3,370 B 26,800 293 SSIA Surya Semesta Internusa Tbk. 540 560 540 550 10 25,726,000 14,094,941,500 1,166 225.641 550 T/J 1,205,100 545 B 2,153,300 294 SSMS Sawit Sumbermas Sarana Tbk. 860 885 855 860 0 837,100 730,913,000 145 128.358 860 T/J 103,900 855 B 141,000 295 STTP Siantar Top Tbk. 7,000 0 0 7,000 0 0 0 0 4,136.382 7,950 J 100 7,000 B 200 296 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 4,100 4,100 4,100 0 100 410,000 1 125.922 4,210 J 200 0 B 0 298 SURE Super Energy Tbk. 2,800 2,810 2,800 2,800 0 79,000 221,935,000 30 1,806.452 2,810 J 16,400 2,790 B 200 299 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 173,400 8,670,000 22 456.830 50 T/J 6,265,100 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 13,000 650,000 5 47.170 50 T/J 72,700,900 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,360 1,380 1,340 1,350 -10 11,585,500 15,648,168,500 3,479 333.333 1,355 J 20,900 1,350 T/B 240,900 302 TBLA Tunas Baru Lampung Tbk. 805 815 795 800 -5 3,629,900 2,910,156,500 620 182.170 800 T/J 130,400 795 B 767,900 303 TCID Mandom Indonesia Tbk. 6,375 6,400 6,350 6,375 0 13,700 87,172,500 27 625.294 6,375 T/J 3,300 6,350 B 50,800 304 TCPI Transcoal Pacific Tbk. 6,800 6,875 6,800 6,850 50 7,680,300 52,530,455,000 5,921 4,963.768 6,850 T/J 10,800 6,825 B 20,300 305 TEBE Dana Brata Luhur Tbk. 750 750 700 750 0 19,300 14,000,000 25 68.493 750 T/J 2,000 0 B 0 306 TFCO Tifico Fiber Indonesia Tbk. 470 0 0 470 0 0 0 0 106.508 456 J 100 0 B 0 307 TGKA Tigaraksa Satria Tbk. 8,300 8,400 8,300 8,300 0 2,000 16,630,000 10 6,820.610 8,700 J 100 8,300 T/B 1,700 308 TINS Timah Tbk. 1,030 1,070 1,045 1,055 25 80,079,700 84,410,053,500 5,453 539.099 1,060 J 3,062,600 1,055 T/B 6,647,000 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,750 6,875 6,700 6,775 25 3,883,000 26,266,272,500 1,718 418.887 6,800 J 281,700 6,775 T/B 71,900 310 TOBA TBS Energi Utama Tbk. 386 386 366 386 0 52,800 20,378,600 7 81.455 386 T/J 127,200 376 B 1,200 311 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,000 250,000 1 80.475 50 T/J 188,151,100 0 B 0 312 TOTL Total Bangun Persada Tbk. 302 332 302 328 26 16,284,900 5,253,625,800 1,997 117.890 330 J 222,500 328 T/B 247,500 313 TOTO Surya Toto Indonesia Tbk. 210 214 200 200 -10 5,015,200 1,006,895,200 277 648.782 200 T/J 344,900 199 B 249,200 314 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. 368 386 344 344 -24 202,055,300 71,888,429,000 7,923 172.000 344 T/J 4,454,500 0 B 0 316 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. 392 388 388 388 -4 57,500 22,310,000 1 231.448 392 J 5,600 0 B 0 318 TSPC Tempo Scan Pacific Tbk. 1,265 1,300 1,270 1,285 20 523,600 676,135,500 351 229.235 1,290 J 13,600 1,285 T/B 109,400 319 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,370 1,440 1,335 1,335 -35 196,800 266,666,500 183 34.675 1,380 J 700 1,335 T/B 143,500 320 TURI Tunas Ridean Tbk. 1,300 1,330 1,300 1,330 30 41,800 54,906,500 6 2,955.556 1,330 T/J 4,600 1,270 B 200 321 UCID Uni-Charm Indonesia Tbk. 1,595 1,595 1,550 1,555 -40 305,700 476,215,500 266 103.667 1,560 J 2,000 1,555 T/B 18,200 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,665 1,680 1,660 1,670 5 652,200 1,088,395,500 581 3,237.940 1,675 J 70,900 1,670 T/B 23,100 323 UNIC Unggul Indah Cahaya Tbk. 3,750 3,750 3,750 3,750 0 700 2,625,000 3 138.885 3,900 J 5,000 3,710 B 200 324 URBN Urban Jakarta Propertindo Tbk. 1,345 1,395 1,325 1,325 -20 3,200 4,263,000 6 110.417 1,325 T/J 600 0 B 0 325 WEGE Wijaya Karya Bangunan Gedung Tbk. 194 216 195 204 10 273,976,400 56,364,715,200 9,972 70.345 206 J 6,282,100 204 T/B 6,391,600 326 WIKA Wijaya Karya (Persero) Tbk. 1,395 1,485 1,400 1,470 75 123,403,100 178,147,659,500 11,384 377.841 1,475 J 1,853,300 1,470 T/B 6,709,800 327 WOOD Integra Indocabinet Tbk. 550 575 550 550 0 19,707,000 10,981,391,500 2,087 211.538 550 T/J 106,200 545 B 1,703,500 328 WSBP Waskita Beton Precast Tbk. 175 204 177 197 22 803,450,000 154,592,089,700 22,004 40.204 198 J 3,590,900 197 T/B 9,749,900 329 WSKT Waskita Karya (Persero) Tbk. 940 1,020 950 1,020 80 304,716,100 303,001,454,500 22,437 275.304 1,025 J 1,443,000 1,020 T/B 25,318,800 330 WTON Wijaya Karya Beton Tbk. 272 298 274 294 22 129,701,600 37,394,563,800 5,318 49.831 296 J 2,102,500 294 T/B 5,023,300 331 ZINC Kapuas Prima Coal Tbk. 134 139 128 128 -6 714,035,400 94,036,181,700 11,155 456.312 129 J 751,500 128 T/B 25,252,500 Total 9,333,053,500 4,883,447,082,200 514,635 4,257,082,400 390,514,400 Jakarta, 16 November 2020 Trading Division