List of Securities Quotation: IDX SMC Composite Date: Tuesday, 17 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. 11,175 11,225 10,950 10,975 -200 3,592,600 39,703,617,500 3,270 891.581 11,000 J 3,100 10,975 T/B 104,500 2 ABDA Asuransi Bina Dana Arta Tbk. 6,425 6,400 6,400 6,400 -25 100 640,000 1 1,461.124 6,375 J 100 0 B 0 3 ABMM ABM Investama Tbk. 795 795 740 740 -55 231,200 172,006,500 82 19.733 740 T/J 202,500 0 B 0 4 ACES Ace Hardware Indonesia Tbk. 1,725 1,730 1,675 1,690 -35 20,525,400 34,689,636,000 5,448 2,060.976 1,690 T/J 95,400 1,685 B 138,400 5 ADHI Adhi Karya (Persero) Tbk. 820 975 830 910 90 334,269,400 307,330,064,000 34,217 714.662 915 J 599,600 910 T/B 1,108,500 6 ADMF Adira Dinamika Multi Finance Tbk. 7,950 8,100 8,000 8,050 100 267,700 2,158,917,500 360 346.237 8,075 J 2,300 8,050 T/B 12,200 7 ADRO Adaro Energy Tbk. 1,195 1,210 1,180 1,180 -15 99,737,900 118,807,758,000 11,750 107.273 1,185 J 290,900 1,180 T/B 2,272,300 8 AGII Aneka Gas Industri Tbk. 845 870 840 850 5 1,898,800 1,613,139,500 378 77.273 850 T/J 9,100 845 B 14,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 422 432 416 422 0 101,447,800 43,011,757,200 7,444 689.452 422 T/J 632,900 420 B 1,926,200 10 AGRS Bank IBK Indonesia Tbk. 164 171 157 162 -2 22,100 3,593,700 43 147.273 163 J 1,000 162 T/B 400 11 AKRA AKR Corporindo Tbk. 2,850 2,900 2,840 2,850 0 22,420,600 64,195,665,000 2,958 2,271.441 2,850 T/J 1,247,900 2,840 B 350,000 12 AMAG Asuransi Multi Artha Guna Tbk. 212 222 212 220 8 260,300 56,519,800 77 209.524 220 T/J 21,900 218 B 43,800 13 AMAR Bank Amar Indonesia Tbk. 322 326 318 326 4 11,600 3,736,400 20 187.356 326 T/J 52,400 320 B 9,800 14 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,450 2,500 0 400 995,000 4 102.041 2,500 T/J 22,000 2,370 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,450 2,500 2,450 2,480 30 274,100 677,189,000 165 130.526 2,480 T/J 2,100 2,470 B 9,600 16 AMRT Sumber Alfaria Trijaya Tbk. 730 730 720 720 -10 393,200 284,562,000 223 1,837.250 725 J 326,000 720 T/B 97,200 17 ANJT Austindo Nusantara Jaya Tbk. 710 710 690 690 -20 7,800 5,436,500 14 57.500 695 J 9,400 685 B 100 18 ANTM Aneka Tambang Tbk. 1,185 1,215 1,175 1,190 5 300,731,400 360,297,576,500 16,786 784.598 1,195 J 1,827,900 1,190 T/B 1,026,300 19 APIC Pacific Strategic Financial Tbk. 885 885 850 850 -35 10,797,400 9,273,334,500 1,835 904.101 855 J 71,800 850 T/B 130,000 20 APLN Agung Podomoro Land Tbk. 120 124 118 119 -1 154,603,700 18,815,915,900 4,489 32.603 120 J 3,134,000 119 T/B 3,142,400 21 ARII Atlas Resources Tbk. 498 498 478 498 0 2,300 1,143,400 3 33.200 498 T/J 27,900 478 B 2,000 22 ARNA Arwana Citramulia Tbk. 520 520 500 510 -10 11,943,400 6,074,159,000 447 3,466.322 520 J 306,900 510 T/B 3,345,100 23 ARTO Bank Jago Tbk. 2,890 2,930 2,900 2,910 20 132,900 386,985,000 40 14,665.860 2,910 T/J 12,800 2,900 B 500 24 ASMI Asuransi Kresna Mitra Tbk. 1,065 1,075 1,065 1,075 10 11,900 12,754,000 17 1,990.741 1,075 T/J 300 1,070 B 600 25 ASRI Alam Sutera Realty Tbk. 179 199 179 191 12 831,207,000 159,704,056,200 24,044 181.905 192 J 1,543,000 191 T/B 5,206,100 26 ASSA Adi Sarana Armada Tbk. 515 525 510 520 5 9,889,900 5,128,028,500 798 133.333 520 T/J 54,300 515 B 131,200 27 ATIC Anabatic Technologies Tbk. 640 620 600 620 -20 700 428,000 7 88.571 685 J 30,000 615 B 2,000 28 AUTO Astra Otoparts Tbk. 920 950 920 925 5 2,984,100 2,789,030,000 474 836.574 930 J 253,500 925 T/B 120,800 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 135,500 6,775,000 33 57.388 50 T/J 36,045,600 0 B 0 30 BACA Bank Capital Indonesia Tbk. 396 396 396 396 0 3,100 1,227,600 7 291.960 410 J 10,000 396 T/B 23,000 31 BALI Bali Towerindo Sentra Tbk. 935 935 900 900 -35 5,900 5,443,500 19 1,125.000 900 T/J 100 895 B 100 32 BBKP Bank Bukopin Tbk. 260 266 260 260 0 118,986,300 31,201,176,200 4,775 77.965 262 J 7,386,500 260 T/B 13,593,600 33 BBMD Bank Mestika Dharma Tbk. 1,580 0 0 1,580 0 0 0 0 114.493 1,580 J 11,900 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,650 1,675 1,640 1,650 0 40,893,900 67,856,328,000 5,667 215.217 1,655 J 185,300 1,650 T/B 634,300 35 BBYB Bank Neo Commerce Tbk. 314 318 302 318 4 42,900 13,172,400 33 323.763 318 T/J 2,000 314 B 100 36 BCAP MNC Kapital Indonesia Tbk. 116 116 114 116 0 967,300 111,693,500 62 328.966 117 J 351,600 116 T/B 300 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 20,000 38 BDMN Bank Danamon Indonesia Tbk. 2,610 2,730 2,610 2,710 100 8,421,300 22,595,306,000 2,240 1.530 2,710 T/J 36,200 2,700 B 199,100 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 8,500 425,000 11 217.306 50 T/J 1,261,960,000 0 B 0 40 BELL Trisula Textile Industries Tbk. 162 164 161 162 0 4,121,900 670,301,500 287 540.000 162 T/J 243,300 161 B 169,800 41 BEST Bekasi Fajar Industrial Estate Tbk. 172 183 171 177 5 771,330,400 136,986,618,900 17,922 104.118 178 J 6,116,800 177 T/B 363,000 42 BFIN BFI Finance Indonesia Tbk. 388 416 388 410 22 48,411,400 19,705,221,800 3,534 2,101.056 412 J 600,500 410 T/B 395,300 43 BHAT Bhakti Multi Artha Tbk. 600 645 595 645 45 144,302,100 88,212,618,000 3,434 626.214 645 T/J 93,100 640 B 40,600 44 BHIT MNC Investama Tbk. 71 78 71 78 7 179,137,400 13,459,042,500 8,404 228.104 78 T/J 13,714,500 77 B 2,369,700 45 BINA Bank Ina Perdana Tbk. 710 710 700 700 -10 15,700 11,099,000 17 395.489 710 J 294,600 700 T/B 76,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 564,100 28,205,000 321 35.714 50 T/J 136,109,900 0 B 0 47 BIRD Blue Bird Tbk. 960 1,030 965 1,025 65 5,152,400 5,178,055,500 966 15.769 1,025 T/J 75,900 1,020 B 500 48 BISI BISI International Tbk. 910 910 900 910 0 401,300 363,250,500 111 455.000 910 T/J 295,800 900 B 62,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,305 1,335 1,300 1,305 0 9,667,300 12,657,044,500 2,111 217.500 1,310 J 642,200 1,305 T/B 477,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 620 625 615 615 -5 13,696,000 8,477,676,000 2,961 143.023 620 J 1,098,900 615 T/B 7,236,200 51 BKSL Sentul City Tbk. 50 50 50 50 0 345,700 17,285,000 64 3.455 50 T/J 338,766,700 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 115 115 112 113 -2 46,700 5,332,200 23 259.293 115 J 159,400 113 T/B 200 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 3,000 150,000 2 0.658 50 T/J 161,712,800 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 3,120 3,120 3,120 0 100 312,000 1 208.000 3,120 T/J 4,900 2,920 B 100 55 BMAS Bank Maspion Indonesia Tbk. 290 300 280 298 8 52,600 15,600,400 24 93.125 298 T/J 9,900 286 B 200 56 BMTR Global Mediacom Tbk. 238 260 238 258 20 424,553,500 106,585,273,200 14,307 209.995 260 J 12,916,800 258 T/B 3,179,700 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 5,000 250,000 6 0.172 50 T/J 113,378,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 815 845 815 830 15 10,458,400 8,719,353,500 1,284 6.128 835 J 226,200 830 T/B 448,600 59 BNII Bank Maybank Indonesia Tbk. 232 234 230 230 -2 3,492,900 811,358,200 269 2.740 232 J 122,400 230 T/B 1,955,900 60 BOGA Bintang Oto Global Tbk. 1,370 1,375 1,345 1,350 -20 130,587,700 177,441,219,000 4,725 1,310.680 1,350 T/J 148,800 1,345 B 97,900 61 BOLT Garuda Metalindo Tbk. 605 615 610 610 5 400 244,500 2 110.909 730 J 100 605 B 2,300 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 27,400 1,150 B 24,300 63 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 10,000 J 300 0 B 0 64 BRAM Indo Kordsa Tbk. 5,725 5,500 5,325 5,400 -325 6,400 34,697,500 14 210.162 5,400 T/J 100 0 B 0 65 BRIS Bank BRIsyariah Tbk. 1,295 1,325 1,285 1,305 10 122,854,200 160,410,120,500 13,955 255.882 1,305 T/J 354,000 1,300 B 3,140,100 66 BRMS Bumi Resources Minerals Tbk. 64 66 64 64 0 146,717,600 9,505,106,000 701 10.079 65 J 4,377,000 64 T/B 4,431,100 67 BSDE Bumi Serpong Damai Tbk. 1,090 1,105 1,075 1,085 -5 34,652,100 37,651,403,000 4,413 212.535 1,090 J 505,600 1,085 T/B 431,700 68 BSIM Bank Sinarmas Tbk. 484 484 460 460 -24 206,700 95,564,000 64 313.738 476 J 100 460 T/B 91,100 69 BSSR Baramulti Suksessarana Tbk. 1,385 1,400 1,385 1,400 15 14,000 19,485,000 23 71.795 1,400 T/J 1,900 1,395 B 1,000 70 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 71 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 200 10,000 2 383.083 50 T/J 31,408,600 0 B 0 72 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 73 BTPN Bank BTPN Tbk. 2,400 2,410 2,390 2,410 10 209,300 502,552,000 114 466.546 2,410 T/J 15,300 2,400 B 57,000 74 BTPS Bank BTPN Syariah Tbk. 4,390 4,400 4,310 4,310 -80 3,766,300 16,333,206,000 2,464 442.051 4,310 T/J 429,000 4,300 B 175,400 75 BUKK Bukaka Teknik Utama Tbk. 765 780 765 770 5 113,200 87,437,500 35 130.508 775 J 9,300 770 T/B 200 76 BULL Buana Lintas Lautan Tbk. 332 334 326 330 -2 196,234,900 65,026,008,600 3,631 32.271 330 T/J 2,483,100 328 B 2,051,900 77 BUMI Bumi Resources Tbk. 50 50 50 50 0 10,143,100 507,155,000 182 2.902 50 T/J 43,574,800 0 B 0 78 BWPT Eagle High Plantations Tbk. 104 105 101 101 -3 84,180,300 8,613,166,600 1,953 22.090 102 J 4,193,700 101 T/B 2,465,900 79 BYAN Bayan Resources Tbk. 14,500 14,350 14,300 14,300 -200 2,100 30,130,000 3 246.552 14,450 J 200 13,500 B 300 80 CAMP Campina Ice Cream Industry Tbk. 260 262 254 258 -2 611,600 158,139,200 189 78.182 260 J 287,300 258 T/B 70,600 81 CARE Metro Healthcare Indonesia Tbk. 392 396 384 394 2 236,653,800 93,167,893,200 2,923 382.524 394 T/J 52,800 392 B 353,800 82 CASA Capital Financial Indonesia Tbk. 388 392 388 390 2 18,190,300 7,087,982,000 102 712.498 390 T/J 55,000 388 B 31,300 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,775 1,790 1,760 1,760 -15 139,800 247,765,500 130 363.636 1,765 J 10,200 1,755 B 1,900 84 CENT Centratama Telekomunikasi Indonesia Tbk. 129 133 126 130 1 7,214,700 934,496,100 488 832.000 130 T/J 123,900 129 B 2,000 85 CITA Cita Mineral Investindo Tbk. 2,290 2,340 2,190 2,280 -10 35,700 79,760,000 72 8,273.460 2,280 T/J 600 2,180 B 300 86 CLAY Citra Putra Realty Tbk. 1,680 1,680 1,640 1,640 -40 300 496,500 3 911.111 1,640 T/J 5,600 0 B 0 87 CLEO Sariguna Primatirta Tbk. 482 488 482 488 6 8,873,000 4,305,213,400 1,286 2,121.739 488 T/J 369,100 486 B 138,400 88 CMNP Citra Marga Nusaphala Persada Tbk. 900 955 905 930 30 6,840,300 6,342,622,500 1,240 99.616 935 J 145,700 930 T/B 136,700 89 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 90 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 20,500 1,025,000 4 45.455 50 T/J 408,895,500 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 390 396 380 396 6 45,800 17,892,400 15 199.833 394 J 4,100 366 B 10,000 92 CTBN Citra Tubindo Tbk. 3,590 3,490 3,340 3,340 -250 2,500 8,666,000 6 2,791.475 3,440 J 500 0 B 0 93 CTRA Ciputra Development Tbk. 900 950 900 940 40 46,999,300 43,000,960,000 4,335 210.461 940 T/J 13,517,700 935 B 132,400 94 DAYA Duta Intidaya Tbk. 550 0 0 550 0 0 0 0 307.091 545 J 5,100 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,645 1,650 1,645 1,650 5 10,300 16,983,000 12 3,311.790 1,655 J 2,400 1,650 T/B 100 96 DEWA Darma Henwa Tbk 50 50 50 50 0 40,100 2,005,000 3 16.496 50 T/J 276,932,500 0 B 0 97 DILD Intiland Development Tbk. 162 168 155 163 1 41,836,600 6,888,466,400 1,684 28.404 163 T/J 308,600 162 B 1,741,500 98 DIVA Distribusi Voucher Nusantara Tbk. 2,150 2,090 2,000 2,080 -70 22,300 45,482,000 45 70.508 2,080 T/J 3,500 2,060 B 700 99 DLTA Delta Djakarta Tbk. 4,190 4,200 4,150 4,190 0 48,000 200,834,000 62 25,046.327 4,190 T/J 15,800 4,180 B 1,000 100 DMAS Puradelta Lestari Tbk. 254 260 248 250 -4 97,772,600 24,627,527,400 3,662 119.048 250 T/J 26,314,100 248 B 13,511,100 101 DMMX Digital Mediatama Maxima Tbk. 173 181 172 177 4 4,558,000 806,410,300 507 76.957 178 J 123,200 177 T/B 1,200 102 DMND Diamond Food Indonesia Tbk. 895 900 890 900 5 34,400 30,838,500 32 98.361 900 T/J 1,500 895 B 33,300 103 DNAR Bank Oke Indonesia Tbk. 186 191 186 186 0 799,100 149,517,300 77 175.412 190 J 45,100 186 T/B 898,800 104 DNET Indoritel Makmur Internasional Tbk. 3,350 3,350 3,350 3,350 0 3,400 11,390,000 7 2,942.752 3,380 J 500 3,350 T/B 500 105 DOID Delta Dunia Makmur Tbk. 260 278 258 274 14 250,530,500 68,032,206,000 12,817 370.952 274 T/J 1,322,300 272 B 860,700 106 DSNG Dharma Satya Nusantara Tbk. 515 520 505 510 -5 8,179,700 4,189,158,500 515 137.838 515 J 268,700 510 T/B 200 107 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,000 J 900 0 B 0 108 DUTI Duta Pertiwi Tbk 3,550 3,590 3,550 3,590 40 2,700 9,677,000 8 361.058 3,600 J 400 3,590 T/B 400 109 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,600 2,570 2,570 -10 19,400 50,109,000 51 945.995 2,590 J 35,500 2,570 T/B 2,300 110 DWGL Dwi Guna Laksana Tbk. 210 218 196 196 -14 26,100 5,219,000 14 130.667 218 J 17,600 196 T/B 1,000 111 ELSA Elnusa Tbk. 236 246 236 236 0 67,802,900 16,294,648,800 3,659 59.000 238 J 1,414,400 236 T/B 4,982,200 112 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. 9,400 9,500 8,750 8,750 -650 681,400 6,236,910,000 118 1,215.278 8,800 J 700 8,750 T/B 2,700 114 EPMT Enseval Putera Megatrading Tbk. 1,860 1,900 1,860 1,865 5 2,500 4,673,000 5 1,304.844 1,885 J 300 1,865 T/B 200 115 ERAA Erajaya Swasembada Tbk. 1,845 1,870 1,830 1,835 -10 12,400,500 22,866,533,000 4,124 183.500 1,840 J 103,000 1,835 T/B 3,400 116 ESSA Surya Esa Perkasa Tbk. 146 149 140 143 -3 9,445,900 1,365,550,100 467 266.240 143 T/J 310,100 141 B 62,100 117 EXCL XL Axiata Tbk. 2,320 2,370 2,290 2,300 -20 47,270,300 110,139,208,000 8,922 116.727 2,310 J 1,583,100 2,300 T/B 137,300 118 FAST Fast Food Indonesia Tbk. 940 950 930 950 10 35,300 33,318,000 36 2,988.079 950 T/J 15,300 940 B 1,100 119 FASW Fajar Surya Wisesa Tbk. 6,450 0 0 6,450 0 0 0 0 1,478.137 7,725 J 100 6,000 B 100 120 FILM MD Pictures Tbk. 208 226 210 212 4 20,309,200 4,399,685,800 2,469 100.952 212 T/J 230,500 210 B 888,100 121 FISH FKS Multi Agro Tbk. 2,790 2,840 2,800 2,800 10 1,500 4,216,000 5 2,240.000 2,800 T/J 1,000 2,780 B 700 122 FMII Fortune Mate Indonesia Tbk 334 334 334 334 0 300 100,200 2 334.000 416 J 100 334 T/B 74,800 123 FREN Smartfren Telecom Tbk. 62 65 61 63 1 525,624,800 32,995,800,300 7,887 3.500 64 J 106,050,700 63 T/B 2,248,800 124 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. 352 352 350 352 0 8,900 3,115,800 4 41.905 392 J 1,000 352 T/B 124,300 126 GIAA Garuda Indonesia (Persero) Tbk. 322 344 322 330 8 224,666,700 75,466,392,600 12,512 44.361 332 J 2,088,700 330 T/B 3,838,700 127 GJTL Gajah Tunggal Tbk. 510 520 500 510 0 8,650,100 4,417,587,000 723 100.126 515 J 367,000 510 T/B 2,251,100 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 89 94 89 91 2 38,483,300 3,532,625,000 1,630 22.750 91 T/J 4,769,000 90 B 4,115,000 129 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,800 J 100 0 B 0 130 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,245 1,230 1,230 0 306,200 378,807,500 196 95.720 1,230 T/J 17,500 1,225 B 8,000 131 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. 3,540 3,630 3,490 3,510 -30 359,500 1,270,392,000 259 94.865 3,520 J 500 3,510 T/B 2,100 134 HERO Hero Supermarket Tbk. 810 810 800 800 -10 60,900 48,999,500 16 1,669.867 810 J 100 800 T/B 73,100 135 HEXA Hexindo Adiperkasa Tbk. 3,000 3,040 3,000 3,030 30 273,900 828,263,000 345 927.570 3,030 T/J 52,400 3,010 B 28,100 136 HITS Humpuss Intermoda Transportasi Tbk. 478 470 450 470 -8 1,600 742,000 4 723.077 478 J 100 450 B 1,000 137 HOKI Buyung Poetra Sembada Tbk. 880 880 865 875 -5 9,825,700 8,596,967,500 599 282.258 875 T/J 11,100 870 B 319,700 138 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. 200 202 199 200 0 3,644,600 728,808,600 297 66.667 202 J 216,000 200 T/B 53,800 140 HRUM Harum Energy Tbk. 2,240 2,350 2,240 2,330 90 5,277,000 12,183,674,000 1,619 44.808 2,340 J 311,600 2,330 T/B 708,800 141 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. 127 130 124 126 -1 903,700 113,931,000 108 120.000 126 T/J 11,100 125 B 135,800 143 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. 800 830 795 800 0 12,414,800 10,081,597,000 1,811 112.597 805 J 15,400 795 B 894,500 145 IMJS Indomobil Multi Jasa Tbk. 256 264 248 256 0 6,808,800 1,740,486,400 649 51.200 258 J 265,900 256 T/B 19,100 146 IMPC Impack Pratama Industri Tbk. 1,390 1,395 1,375 1,390 0 808,400 1,122,823,500 85 365.789 1,395 J 68,100 1,390 T/B 1,000 147 INAF Indofarma Tbk. 3,250 3,350 3,250 3,270 20 4,685,100 15,387,691,000 2,235 1,308.000 3,270 T/J 4,600 3,260 B 50,200 148 INCO Vale Indonesia Tbk. 4,500 4,780 4,510 4,580 80 31,044,200 144,089,372,000 9,097 1,869.388 4,600 J 56,400 4,580 T/B 54,500 149 INDR Indo-Rama Synthetics Tbk. 2,320 2,690 2,320 2,650 330 45,600 110,669,000 68 356.907 2,650 T/J 8,000 2,590 B 100 150 INDS Indospring Tbk. 1,955 1,950 1,925 1,950 -5 18,700 36,162,500 11 182.812 1,945 J 4,600 1,925 B 8,100 151 INDY Indika Energy Tbk. 1,060 1,100 1,045 1,045 -15 35,941,200 38,447,062,000 5,672 35.424 1,050 J 596,100 1,045 T/B 163,500 152 INKP Indah Kiat Pulp & Paper Tbk. 9,300 9,550 9,275 9,300 0 13,855,600 130,117,570,000 5,896 479.216 9,325 J 6,200 9,300 T/B 147,700 153 INPP Indonesian Paradise Property Tbk. 760 760 760 760 0 300 228,000 1 723.810 760 T/J 6,600 710 B 200 154 INPS Indah Prakasa Sentosa Tbk. 1,435 1,445 1,400 1,425 -10 64,600 92,407,000 74 516.304 1,425 T/J 600 1,420 B 100 155 INRU Toba Pulp Lestari Tbk. 805 950 875 950 145 99,700 87,689,000 4 9.645 980 J 400 950 T/B 100 156 INTP Indocement Tunggal Prakarsa Tbk. 14,150 14,300 13,975 14,150 0 3,498,500 49,332,100,000 3,627 566.000 14,150 T/J 1,040,000 14,125 B 200 157 IPCM Jasa Armada Indonesia Tbk. 230 232 228 230 0 202,500 46,734,000 76 60.526 232 J 245,800 230 T/B 44,600 158 IPTV MNC Vision Networks Tbk. 300 302 296 300 0 12,123,500 3,634,501,800 611 125.000 300 T/J 125,900 298 B 402,600 159 ISAT Indosat Tbk. 2,220 2,260 2,220 2,230 10 4,764,500 10,663,986,000 1,934 159.286 2,240 J 101,900 2,230 T/B 248,200 160 ITMG Indo Tambangraya Megah Tbk. 9,100 9,500 9,125 9,150 50 6,809,200 63,559,777,500 6,904 65.357 9,175 J 15,900 9,150 T/B 23,900 161 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 1,100 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. 428 426 422 422 -6 11,600 4,903,200 9 239.378 422 T/J 183,800 420 B 7,500 164 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 338 338 -2 61,500 20,788,000 3 279.762 338 T/J 17,400 336 B 22,800 165 JPFA Japfa Comfeed Indonesia Tbk. 1,275 1,290 1,260 1,265 -10 27,946,000 35,460,070,500 3,408 345.817 1,270 J 616,000 1,265 T/B 773,500 166 JRPT Jaya Real Property Tbk. 448 470 450 462 14 6,221,400 2,874,722,200 710 444.231 466 J 31,000 462 T/B 18,000 167 JSMR Jasa Marga (Persero) Tbk. 4,330 4,430 4,320 4,400 70 21,357,600 93,749,629,000 4,717 259.464 4,400 T/J 21,400 4,390 B 6,300 168 JSPT Jakarta Setiabudi Internasional Tbk. 930 935 905 935 5 300 275,500 3 201.370 935 T/J 5,200 900 B 1,500 169 JTPE Jasuindo Tiga Perkasa Tbk. 960 960 955 955 -5 1,564,800 1,495,011,000 66 2,122.222 955 T/J 5,000 950 B 115,400 170 KAEF Kimia Farma Tbk. 3,280 3,380 3,280 3,290 10 16,294,300 54,102,984,000 5,209 3,290.000 3,300 J 346,200 3,290 T/B 576,700 171 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 4,217,200 210,860,000 208 50.000 50 T/J 127,632,300 0 B 0 172 KBLI KMI Wire & Cable Tbk. 326 338 326 336 10 5,714,700 1,892,843,200 675 40.827 336 T/J 32,200 334 B 75,100 173 KEEN Kencana Energi Lestari Tbk. 294 296 292 294 0 2,153,000 631,726,800 134 74.242 296 J 120,200 294 T/B 100,000 174 KEJU Mulia Boga Raya Tbk. 1,160 1,160 1,125 1,150 -10 630,200 719,307,500 256 153.333 1,150 T/J 56,400 1,145 B 4,000 175 KIJA Kawasan Industri Jababeka Tbk. 193 214 192 210 17 117,588,900 24,238,542,100 5,428 7.286 210 T/J 1,607,000 208 B 253,300 176 KINO Kino Indonesia Tbk. 2,940 2,940 2,930 2,940 0 177,100 519,736,000 98 77.368 2,940 T/J 488,500 2,930 B 83,600 177 KMTR Kirana Megatara Tbk. 334 336 324 336 2 1,700 556,400 5 73.362 330 J 5,700 322 B 2,200 178 KOTA DMS Propertindo Tbk. 240 240 224 240 0 1,915,700 453,960,400 214 120.000 240 T/J 765,100 232 B 215,700 179 KPIG MNC Land Tbk. 104 106 103 104 0 1,765,900 183,722,400 162 223.786 104 T/J 50,700 103 B 861,900 180 KRAS Krakatau Steel (Persero) Tbk. 400 412 400 402 2 70,562,300 28,658,756,200 4,002 49.977 404 J 487,400 402 T/B 5,554,600 181 KREN Kresna Graha Investama Tbk. 97 102 91 93 -4 51,866,100 4,958,149,300 2,594 967.541 94 J 756,700 93 T/B 728,900 182 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 4,950 4,950 4,950 -50 100 495,000 1 81.818 5,225 J 100 4,950 T/B 200 183 LINK Link Net Tbk. 2,240 2,380 2,240 2,300 60 16,683,000 38,501,251,000 4,152 143.750 2,310 J 137,100 2,300 T/B 304,200 184 LPCK Lippo Cikarang Tbk 910 940 915 935 25 2,256,000 2,093,924,000 452 105.418 940 J 112,900 935 T/B 17,400 185 LPKR Lippo Karawaci Tbk. 132 136 131 132 0 137,544,800 18,347,750,700 2,745 42.625 133 J 4,716,900 132 T/B 6,009,200 186 LPPF Matahari Department Store Tbk. 915 1,035 915 1,030 115 106,877,300 105,720,031,500 13,818 23.340 1,035 J 962,800 1,030 T/B 1,838,200 187 LSIP PP London Sumatra Indonesia Tbk. 1,090 1,110 1,075 1,100 10 30,354,000 33,194,957,000 2,879 283.871 1,105 J 287,500 1,100 T/B 191,800 188 MAIN Malindo Feedmill Tbk. 620 630 605 615 -5 10,320,900 6,339,380,500 1,593 349.432 615 T/J 589,900 610 B 1,505,900 189 MAPA Map Aktif Adiperkasa Tbk. 2,210 2,270 2,220 2,230 20 967,000 2,172,545,000 298 106.190 2,250 J 27,900 2,230 T/B 286,600 190 MAPB MAP Boga Adiperkasa Tbk. 1,480 1,480 1,380 1,400 -80 31,100 43,314,000 47 83.333 1,400 T/J 17,000 1,380 B 1,100 191 MAPI Mitra Adiperkasa Tbk. 765 820 755 765 0 35,042,000 27,057,032,500 2,641 1,227.634 765 T/J 2,512,100 760 B 89,000 192 MARK Mark Dynamics Indonesia Tbk. 835 845 830 840 5 2,174,500 1,822,709,500 494 1,680.000 840 T/J 98,300 835 B 5,000 193 MASA Multistrada Arah Sarana Tbk. 565 585 575 585 20 13,700 8,010,500 12 415.956 590 J 4,700 580 B 800 194 MAYA Bank Mayapada Internasional Tbk. 8,000 7,500 7,500 7,500 -500 100 750,000 1 3,410.067 7,950 J 500 0 B 0 195 MBAP Mitrabara Adiperdana Tbk. 2,280 2,350 2,280 2,310 30 332,700 766,044,000 254 177.692 2,310 T/J 800 2,290 B 200 196 MCAS M Cash Integrasi Tbk. 2,150 2,180 2,050 2,060 -90 783,200 1,628,945,000 450 148.736 2,070 J 2,400 2,060 T/B 400 197 MCOR Bank China Construction Bank Indonesia Tbk. 120 123 120 120 0 2,461,900 299,844,700 195 107.631 121 J 565,800 120 T/B 433,700 198 MDIA Intermedia Capital Tbk. 50 50 50 50 0 10,700 535,000 3 36.232 50 T/J 1,855,000 0 B 0 199 MDKA Merdeka Copper Gold Tbk. 1,860 1,920 1,860 1,885 25 157,652,800 299,855,238,500 14,264 491.536 1,890 J 1,073,500 1,885 T/B 18,800 200 MEDC Medco Energi Internasional Tbk. 416 430 420 422 6 163,095,700 69,227,507,000 8,086 876.337 424 J 4,419,900 422 T/B 210,800 201 MEGA Bank Mega Tbk. 7,150 7,150 7,125 7,150 0 1,700 12,147,500 8 5,211.826 7,150 T/J 6,600 7,125 B 1,300 202 MERK Merck Tbk. 3,120 3,160 3,120 3,130 10 5,900 18,489,000 21 8,252.696 3,140 J 200 3,130 T/B 2,400 203 META Nusantara Infrastructure Tbk. 110 117 110 117 7 16,067,000 1,842,101,900 1,053 35.446 117 T/J 40,000 116 B 130,300 204 MFIN Mandala Multifinance Tbk. 1,110 0 0 1,110 0 0 0 0 1,138.462 1,110 J 102,600 1,055 B 100 205 MGRO Mahkota Group Tbk. 775 795 770 775 0 2,211,800 1,736,013,500 342 344.444 775 T/J 109,500 770 B 11,500 206 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 1,500 1,500 0 500 750,000 2 545.455 1,500 T/J 100 1,450 B 100 207 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,530 2,400 2,460 90 39,283,300 97,254,875,000 6,041 144.835 2,470 J 155,200 2,460 T/B 275,600 208 MKPI Metropolitan Kentjana Tbk. 24,250 24,000 24,000 24,000 -250 100 2,400,000 1 1,142.857 24,000 T/J 100 23,700 B 100 209 MLBI Multi Bintang Indonesia Tbk. 8,750 8,825 8,725 8,775 25 100,500 881,777,500 105 55,891.720 8,800 J 5,600 8,750 B 8,700 210 MLPT Multipolar Technology Tbk. 615 665 610 615 0 111,100 68,732,500 99 128.125 630 J 1,200 615 T/B 32,100 211 MMLP Mega Manunggal Property Tbk. 264 274 264 266 2 5,056,300 1,353,614,800 339 45.470 266 T/J 1,951,000 264 B 256,900 212 MNCN Media Nusantara Citra Tbk. 880 930 880 930 50 221,529,200 201,919,615,000 10,323 103.333 935 J 2,294,700 930 T/B 7,357,700 213 MOLI Madusari Murni Indah Tbk. 840 850 805 850 10 15,200 12,530,500 7 146.552 850 T/J 999,500 810 B 2,000 214 MPMX Mitra Pinasthika Mustika Tbk. 382 408 382 404 22 69,888,900 27,818,128,600 5,705 26.933 406 J 193,400 404 T/B 10,876,800 215 MPRO Maha Properti Indonesia Tbk. 1,350 1,350 1,260 1,315 -35 6,600 8,565,500 23 1,195.455 1,315 T/J 700 0 B 0 216 MREI Maskapai Reasuransi Indonesia Tbk. 4,740 4,420 4,420 4,420 -320 100 442,000 1 400.913 4,420 T/J 100 0 B 0 217 MSIN MNC Studios International Tbk. 296 298 292 298 2 358,500 106,349,400 85 59.600 298 T/J 123,700 296 B 31,000 218 MSKY MNC Sky Vision Tbk. 715 710 700 700 -15 96,000 67,901,000 25 46.053 700 T/J 87,600 695 B 400 219 MTDL Metrodata Electronics Tbk. 1,635 1,650 1,610 1,625 -10 1,988,700 3,242,840,500 959 2,925.398 1,635 J 118,000 1,625 T/B 42,300 220 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 636,878,600 0 B 0 221 MTLA Metropolitan Land Tbk. 448 446 446 446 -2 300 133,800 2 187.512 446 T/J 1,200 422 B 100 222 MYOH Samindo Resources Tbk. 1,150 1,190 1,160 1,170 20 64,100 74,596,000 16 139.356 1,170 T/J 5,000 1,150 B 21,000 223 MYOR Mayora Indah Tbk. 2,410 2,420 2,390 2,420 10 2,827,700 6,806,460,000 1,212 12,106.053 2,420 T/J 180,800 2,410 B 28,100 224 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. 555 565 535 535 -20 161,997,700 89,967,305,000 3,075 519.417 540 J 2,528,000 535 T/B 203,600 227 NFCX NFC Indonesia Tbk. 1,595 1,605 1,580 1,590 -5 22,900 36,412,500 37 85.946 1,750 J 200 1,585 B 100 228 NIKL Pelat Timah Nusantara Tbk. 845 870 845 850 5 5,041,500 4,325,754,000 1,138 261.538 855 J 150,800 850 T/B 324,900 229 NIRO City Retail Developments Tbk. 148 0 0 148 0 0 0 0 140.952 150 J 160,000 141 B 200 230 NISP Bank OCBC NISP Tbk. 720 730 710 720 0 1,332,400 958,076,500 333 872.473 725 J 168,000 720 T/B 6,300 231 NOBU Bank Nationalnobu Tbk. 810 850 780 795 -15 99,700 80,012,500 71 212.000 800 J 500 795 T/B 3,800 232 PALM Provident Agro Tbk. 312 314 306 312 0 1,527,500 472,507,800 312 85.276 314 J 134,700 312 T/B 158,300 233 PBID Panca Budi Idaman Tbk. 1,135 1,135 1,095 1,130 -5 294,400 327,500,500 222 132.941 1,130 T/J 14,400 1,115 B 1,800 234 PBRX Pan Brothers Tbk. 242 246 240 242 0 1,347,200 324,396,800 85 428.319 242 T/J 55,000 240 B 20,500 235 PBSA Paramita Bangun Sarana Tbk. 630 710 590 680 50 4,100 2,569,000 7 56.667 680 T/J 1,400 675 B 100 236 PGAS Perusahaan Gas Negara Tbk. 1,215 1,285 1,225 1,270 55 273,905,900 346,335,692,500 16,572 423.333 1,275 J 2,087,400 1,270 T/B 3,935,300 237 PGUN Pradiksi Gunatama Tbk. 238 238 238 238 0 16,200 3,855,600 10 206.957 244 J 100 242 B 100 238 PLIN Plaza Indonesia Realty Tbk. 2,490 0 0 2,490 0 0 0 0 1,033.238 2,590 J 100 2,500 B 100 239 PMJS Putra Mandiri Jembar Tbk. 116 116 116 116 0 44,100 5,115,600 5 92.800 116 T/J 3,700 115 B 4,000 240 PNBN Bank Pan Indonesia Tbk 840 875 840 875 35 15,668,100 13,552,941,500 1,231 1,456.876 875 T/J 577,800 870 B 996,900 241 PNBS Bank Panin Dubai Syariah Tbk. 74 77 69 72 -2 160,640,200 11,727,880,500 7,277 72.000 73 J 2,043,100 72 T/B 2,606,000 242 PNIN Paninvest Tbk. 715 720 710 720 5 1,217,400 873,280,500 111 765.632 720 T/J 98,500 715 B 45,600 243 PNLF Panin Financial Tbk. 212 220 212 216 4 49,717,800 10,732,828,600 1,495 233.463 218 J 4,377,400 216 T/B 2,105,900 244 POLI Pollux Investasi Internasional Tbk. 990 1,040 955 1,005 15 3,600 3,560,000 20 61.468 1,000 J 2,600 990 B 100 245 POLL Pollux Properti Indonesia Tbk. 4,680 4,800 4,690 4,750 70 30,500 145,596,000 86 772.358 4,770 J 100 4,750 T/B 7,400 246 PORT Nusantara Pelabuhan Handal Tbk. 428 436 414 436 8 5,100 2,153,800 13 81.495 454 J 100 426 B 10,000 247 POWR Cikarang Listrindo Tbk. 625 640 625 630 5 8,851,700 5,594,983,000 787 42.000 635 J 2,228,800 630 T/B 1,008,500 248 PPRE PP Presisi Tbk. 208 218 202 202 -6 58,088,800 12,228,221,800 3,384 46.977 204 J 306,600 202 T/B 859,200 249 PPRO PP Properti Tbk. 53 55 51 51 -2 302,678,000 16,011,369,700 4,053 110.270 52 J 11,577,000 51 T/B 61,339,600 250 PRDA Prodia Widyahusada Tbk. 3,150 3,200 3,090 3,150 0 41,400 131,241,000 50 48.462 3,150 T/J 12,600 3,120 B 10,000 251 PRIM Royal Prima Tbk. 218 226 222 226 8 6,500 1,443,800 7 45.200 244 J 2,500 228 B 1,200 252 PSAB J Resources Asia Pasifik Tbk. 212 220 212 216 4 23,401,700 5,034,223,600 1,178 700.775 216 T/J 120,800 214 B 1,296,500 253 PSGO Palma Serasih Tbk. 99 103 99 100 1 37,700 3,783,800 18 95.238 101 J 23,100 100 T/B 14,900 254 PTBA Bukit Asam Tbk. 2,130 2,160 2,110 2,110 -20 53,820,400 114,473,853,000 10,809 1,834.783 2,110 T/J 123,500 2,100 B 3,903,300 255 PTPP PP (Persero) Tbk. 1,100 1,225 1,115 1,140 40 212,651,100 247,491,759,000 15,011 214.286 1,145 J 689,500 1,140 T/B 2,030,000 256 PTPW Pratama Widya Tbk. 1,305 1,380 1,220 1,245 -60 454,200 570,889,500 162 191.538 1,245 T/J 4,900 1,230 B 100 257 PTRO Petrosea Tbk. 1,765 1,800 1,775 1,775 10 767,800 1,371,679,000 419 1,420.000 1,780 J 7,500 1,775 T/B 52,900 258 PTSN Sat Nusapersada Tbk 230 238 228 230 0 6,999,000 1,626,059,600 682 118.966 232 J 333,000 230 T/B 42,600 259 PWON Pakuwon Jati Tbk. 482 496 482 486 4 110,536,400 53,907,037,800 8,104 1,873.627 486 T/J 2,289,500 484 B 786,900 260 PZZA Sarimelati Kencana Tbk. 700 710 680 695 -5 3,395,300 2,368,264,000 796 63.182 700 J 100,900 695 T/B 200 261 RALS Ramayana Lestari Sentosa Tbk. 690 745 695 720 30 40,237,700 28,993,252,500 6,584 450.000 720 T/J 4,731,000 715 B 1,673,400 262 RDTX Roda Vivatex Tbk 5,400 5,375 5,375 5,375 -25 900 4,837,500 2 283.164 5,500 J 200 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. 450 454 448 450 0 412,200 185,779,800 103 276.074 450 T/J 14,300 448 B 500 265 RMBA Bentoel Internasional Investama Tbk. 362 370 362 366 4 5,700 2,081,600 14 2,863.850 374 J 4,400 366 T/B 12,500 266 ROTI Nippon Indosari Corpindo Tbk. 1,270 1,300 1,280 1,300 30 2,326,300 3,020,647,000 158 509.804 1,305 J 2,400 1,300 T/B 198,700 267 SAMF Saraswanti Anugerah Makmur Tbk. 390 392 390 392 2 3,900 1,522,200 12 326.667 392 T/J 3,000 390 B 2,200 268 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 100 215,000 1 860.000 2,190 J 2,400 0 B 0 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,950 10,450 9,900 10,125 175 3,000 30,182,500 14 6,532.258 10,125 T/J 1,800 9,900 B 500 270 SCMA Surya Citra Media Tbk. 1,520 1,550 1,510 1,515 -5 13,167,700 20,190,708,500 1,839 685.356 1,520 J 2,500 1,515 T/B 1,256,900 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 795 740 750 -35 500 378,500 5 838.879 780 J 100 745 B 200 272 SFAN Surya Fajar Capital Tbk. 1,100 1,125 1,100 1,115 15 734,300 817,647,000 141 593.085 1,115 T/J 10,000 1,110 B 15,600 273 SGRO Sampoerna Agro Tbk. 1,550 1,570 1,550 1,555 5 332,500 516,954,000 180 66.453 1,560 J 11,800 1,555 T/B 1,100 274 SHID Hotel Sahid Jaya International Tbk. 3,350 0 0 3,350 0 0 0 0 155.677 3,300 J 12,200 0 B 0 275 SHIP Sillo Maritime Perdana Tbk. 585 590 575 580 -5 404,000 235,719,500 97 414.286 580 T/J 47,600 575 B 30,700 276 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 820 840 815 815 -5 22,910,500 18,728,978,500 7,536 281.978 820 J 113,400 815 T/B 1,992,600 277 SILO Siloam International Hospitals Tbk. 4,850 4,940 4,830 4,830 -20 92,800 450,033,000 141 54.856 4,850 J 400 4,830 T/B 21,100 278 SIMP Salim Ivomas Pratama Tbk. 356 360 354 360 4 15,194,400 5,444,702,600 811 32.727 360 T/J 630,400 358 B 237,000 279 SIPD Sreeya Sewu Indonesia Tbk. 1,120 1,120 1,120 1,120 0 20,000 22,400,000 6 1.244 1,140 J 3,100 1,110 B 1,000 280 SKLT Sekar Laut Tbk. 1,500 0 0 1,500 0 0 0 0 125.582 1,500 J 100 0 B 0 281 SLIS Gaya Abadi Sempurna Tbk. 4,830 4,940 4,820 4,860 30 84,600 411,118,000 63 4,226.087 4,940 J 300 4,850 B 500 282 SMAR Smart Tbk. 3,100 3,150 3,090 3,090 -10 16,000 49,777,000 27 1,020.948 3,090 T/J 20,200 3,070 B 1,700 283 SMBR Semen Baturaja (Persero) Tbk. 560 590 555 560 0 41,629,700 23,652,168,000 2,802 100.000 565 J 760,900 560 T/B 478,400 284 SMCB Solusi Bangun Indonesia Tbk. 1,090 1,130 1,100 1,100 10 61,800 68,752,500 62 1,328.502 1,120 J 300 1,100 T/B 4,000 285 SMRA Summarecon Agung Tbk. 775 800 775 785 10 44,200,200 34,903,738,000 4,925 1,289.846 790 J 633,800 785 T/B 88,600 286 SMSM Selamat Sempurna Tbk. 1,385 1,410 1,365 1,380 -5 1,581,200 2,190,908,500 981 3,685.996 1,385 J 1,900 1,380 T/B 182,300 287 SONA Sona Topas Tourism Industry Tbk. 6,550 6,550 6,250 6,550 0 15,200 99,400,000 13 635.152 6,550 T/J 5,800 0 B 0 288 SPTO Surya Pertiwi Tbk. 420 434 424 428 8 6,298,400 2,704,134,800 1,443 36.897 430 J 5,000 428 T/B 691,500 289 SQMI Wilton Makmur Indonesia Tbk. 222 244 222 230 8 8,612,700 1,974,632,600 329 130.698 230 T/J 828,700 228 B 791,200 290 SRAJ Sejahteraraya Anugrahjaya Tbk. 136 136 130 133 -3 13,400 1,771,900 10 141.941 133 T/J 9,900 130 B 2,700 291 SRIL Sri Rejeki Isman Tbk. 226 240 226 232 6 115,659,700 27,069,460,600 7,822 96.667 234 J 5,824,200 232 T/B 4,481,800 292 SRTG Saratoga Investama Sedaya Tbk. 3,380 3,420 3,380 3,420 40 1,147,100 3,896,268,000 368 62.182 3,420 T/J 8,900 3,380 B 71,200 293 SSIA Surya Semesta Internusa Tbk. 550 570 545 560 10 67,514,500 37,691,959,500 3,540 229.744 560 T/J 1,070,000 555 B 2,000 294 SSMS Sawit Sumbermas Sarana Tbk. 860 865 835 840 -20 587,500 497,220,000 354 125.373 840 T/J 554,200 835 B 73,900 295 STTP Siantar Top Tbk. 7,000 7,200 7,200 7,200 200 200 1,440,000 1 4,254.565 7,950 J 100 7,050 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. 2,800 2,830 2,800 2,800 0 243,500 681,869,000 72 1,806.452 2,830 J 300 2,800 T/B 2,000 299 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 65,400 3,270,000 22 456.830 50 T/J 9,007,800 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 200 10,000 2 47.170 50 T/J 93,472,700 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,350 1,430 1,355 1,395 45 58,350,300 82,307,225,000 8,945 344.444 1,400 J 2,065,100 1,395 T/B 378,900 302 TBLA Tunas Baru Lampung Tbk. 800 810 780 790 -10 5,496,400 4,360,597,500 1,265 179.893 795 J 1,147,700 790 T/B 180,500 303 TCID Mandom Indonesia Tbk. 6,375 6,350 6,100 6,350 -25 131,300 827,900,000 42 622.842 6,350 T/J 8,700 6,300 B 500 304 TCPI Transcoal Pacific Tbk. 6,850 6,975 6,850 6,950 100 8,929,600 61,500,307,500 5,767 5,036.232 6,950 T/J 1,500 6,925 B 35,100 305 TEBE Dana Brata Luhur Tbk. 750 810 710 805 55 27,200 20,813,500 21 73.516 805 T/J 2,400 745 B 300 306 TFCO Tifico Fiber Indonesia Tbk. 470 520 470 480 10 500 247,000 4 108.774 476 J 1,300 438 B 2,500 307 TGKA Tigaraksa Satria Tbk. 8,300 8,300 8,300 8,300 0 100 830,000 1 6,820.610 8,800 J 2,000 8,300 T/B 700 308 TINS Timah Tbk. 1,055 1,110 1,055 1,065 10 151,947,100 164,486,740,000 10,327 544.209 1,070 J 754,200 1,065 T/B 5,575,800 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,775 7,150 6,850 6,900 125 26,640,600 186,858,357,500 8,450 426.615 6,925 J 12,000 6,900 T/B 375,500 310 TOBA TBS Energi Utama Tbk. 386 386 378 382 -4 33,600 12,803,400 10 80.611 384 J 100,000 382 T/B 1,000 311 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 3,600 180,000 3 80.475 50 T/J 189,050,600 0 B 0 312 TOTL Total Bangun Persada Tbk. 328 336 324 326 -2 6,804,800 2,225,079,200 930 117.171 326 T/J 616,900 324 B 799,900 313 TOTO Surya Toto Indonesia Tbk. 200 210 200 202 2 683,400 140,241,800 105 655.270 208 J 38,000 202 T/B 145,100 314 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. 344 344 320 320 -24 6,751,500 2,169,090,800 1,667 160.000 320 T/J 8,830,400 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. 388 400 390 400 12 159,700 63,205,800 20 238.607 414 J 5,000 0 B 0 318 TSPC Tempo Scan Pacific Tbk. 1,285 1,300 1,285 1,290 5 644,600 831,794,500 241 230.127 1,290 T/J 31,500 1,285 B 31,300 319 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,335 1,420 1,335 1,370 35 232,100 311,837,000 99 35.584 1,370 T/J 8,300 1,355 B 500 320 TURI Tunas Ridean Tbk. 1,330 0 0 1,330 0 0 0 0 2,955.556 1,325 J 4,000 1,280 B 5,000 321 UCID Uni-Charm Indonesia Tbk. 1,555 1,580 1,540 1,540 -15 1,325,800 2,055,025,500 448 102.667 1,545 J 2,500 1,540 T/B 25,800 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,670 1,680 1,665 1,675 5 1,678,000 2,806,743,500 924 3,247.635 1,675 T/J 259,000 1,670 B 113,300 323 UNIC Unggul Indah Cahaya Tbk. 3,750 0 0 3,750 0 0 0 0 138.885 3,940 J 100 3,750 B 2,100 324 URBN Urban Jakarta Propertindo Tbk. 1,325 1,375 1,375 1,375 50 100 137,500 1 114.583 1,315 J 10,000 0 B 0 325 WEGE Wijaya Karya Bangunan Gedung Tbk. 204 214 200 200 -4 179,318,900 37,025,252,800 6,438 68.966 202 J 1,594,600 200 T/B 7,148,800 326 WIKA Wijaya Karya (Persero) Tbk. 1,470 1,550 1,460 1,465 -5 130,072,800 194,973,202,000 14,174 376.555 1,465 T/J 4,403,500 1,460 B 615,700 327 WOOD Integra Indocabinet Tbk. 550 565 530 560 10 64,767,700 35,820,651,000 4,105 215.385 560 T/J 21,900 555 B 300,700 328 WSBP Waskita Beton Precast Tbk. 197 206 195 197 0 378,734,200 76,287,630,800 12,951 40.204 198 J 1,147,200 197 T/B 1,324,800 329 WSKT Waskita Karya (Persero) Tbk. 1,020 1,080 1,005 1,005 -15 252,255,500 262,908,657,500 25,611 271.255 1,010 J 1,493,400 1,005 T/B 10,179,000 330 WTON Wijaya Karya Beton Tbk. 294 316 294 296 2 118,324,300 36,134,685,200 6,370 50.169 298 J 107,200 296 T/B 1,262,500 331 ZINC Kapuas Prima Coal Tbk. 128 133 127 128 0 585,706,000 75,523,552,300 5,754 456.312 128 T/J 2,004,400 127 B 14,864,200 Total 11,434,818,600 6,791,406,532,900 670,988 4,195,482,400 280,317,100 Jakarta, 17 November 2020 Trading Division