List of Securities Quotation: IDX SMC Composite Date: Wednesday, 18 November 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 10,975 11,100 10,950 10,950 -25 1,620,900 17,840,077,500 1,904 889.550 10,975 J 14,500 10,950 T/B 59,700 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,300 J 5,300 0 B 0 3 ABMM ABM Investama Tbk. 740 790 700 735 -5 53,700 39,200,500 43 19.600 740 J 12,000 710 B 900 4 ACES Ace Hardware Indonesia Tbk. 1,690 1,745 1,680 1,745 55 19,225,000 32,938,168,000 5,856 2,128.049 1,745 T/J 376,200 1,740 B 37,000 5 ADHI Adhi Karya (Persero) Tbk. 910 950 885 920 10 91,152,600 83,657,648,500 9,449 722.515 925 J 2,100,400 920 T/B 1,455,900 6 ADMF Adira Dinamika Multi Finance Tbk. 8,050 8,225 8,100 8,150 100 150,500 1,228,765,000 208 350.538 8,150 T/J 1,000 8,125 B 6,900 7 ADRO Adaro Energy Tbk. 1,180 1,205 1,180 1,190 10 72,626,600 86,714,605,000 7,552 108.182 1,195 J 1,996,600 1,190 T/B 188,100 8 AGII Aneka Gas Industri Tbk. 850 945 845 915 65 1,313,900 1,169,631,000 459 83.182 925 J 57,600 915 T/B 4,018,800 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 422 430 420 422 0 92,889,700 39,462,804,600 5,678 689.452 424 J 1,743,900 422 T/B 2,782,200 10 AGRS Bank IBK Indonesia Tbk. 162 162 157 162 0 34,700 5,582,000 24 147.273 162 T/J 13,700 158 B 24,700 11 AKRA AKR Corporindo Tbk. 2,850 2,850 2,790 2,810 -40 24,459,000 69,051,228,000 3,280 2,239.561 2,810 T/J 276,400 2,800 B 533,500 12 AMAG Asuransi Multi Artha Guna Tbk. 220 220 218 218 -2 174,500 38,129,600 37 207.619 218 T/J 1,900 216 B 111,600 13 AMAR Bank Amar Indonesia Tbk. 326 326 320 324 -2 338,500 108,784,400 28 186.207 324 T/J 50,700 320 B 100 14 AMFG Asahimas Flat Glass Tbk. 2,500 2,530 2,500 2,520 20 32,300 80,998,000 20 102.857 2,520 T/J 53,800 2,510 B 7,700 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,480 2,700 2,480 2,610 130 349,700 881,596,000 247 137.368 2,610 T/J 10,000 2,580 B 1,100 16 AMRT Sumber Alfaria Trijaya Tbk. 720 725 715 720 0 613,100 441,264,000 239 1,837.250 720 T/J 65,400 715 B 19,200 17 ANJT Austindo Nusantara Jaya Tbk. 690 705 645 645 -45 26,900 17,547,500 25 53.750 695 J 100 645 T/B 1,000 18 ANTM Aneka Tambang Tbk. 1,190 1,280 1,215 1,240 50 853,419,900 1,066,853,107,000 47,174 817.564 1,240 T/J 9,507,500 1,235 B 6,070,600 19 APIC Pacific Strategic Financial Tbk. 850 850 815 830 -20 9,318,300 7,749,952,000 1,565 882.828 830 T/J 20,100 825 B 37,000 20 APLN Agung Podomoro Land Tbk. 119 123 118 120 1 50,658,400 6,109,990,500 1,646 32.877 121 J 4,694,700 120 T/B 4,480,600 21 ARII Atlas Resources Tbk. 498 500 466 500 2 600 293,600 6 33.333 520 J 700 472 B 1,700 22 ARNA Arwana Citramulia Tbk. 510 535 510 520 10 16,422,800 8,552,218,500 454 3,534.289 530 J 10,500 520 T/B 50,000 23 ARTO Bank Jago Tbk. 2,910 2,940 2,900 2,900 -10 158,800 464,920,000 53 14,615.462 2,930 J 10,000 2,900 T/B 1,000 24 ASMI Asuransi Kresna Mitra Tbk. 1,075 1,080 1,075 1,080 5 15,100 16,285,000 15 2,000.000 1,085 J 3,800 1,080 T/B 600 25 ASRI Alam Sutera Realty Tbk. 191 198 191 194 3 226,141,800 44,063,832,800 8,382 184.762 195 J 3,872,000 194 T/B 518,100 26 ASSA Adi Sarana Armada Tbk. 520 525 515 525 5 8,856,700 4,605,619,000 612 134.615 525 T/J 949,100 520 B 242,200 27 ATIC Anabatic Technologies Tbk. 620 660 620 650 30 1,200 751,000 5 92.857 645 J 100 620 B 200 28 AUTO Astra Otoparts Tbk. 925 950 925 945 20 1,775,000 1,667,867,000 364 854.662 950 J 626,300 945 T/B 110,100 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 56,000 2,800,000 23 57.388 50 T/J 38,187,900 0 B 0 30 BACA Bank Capital Indonesia Tbk. 396 0 0 396 0 0 0 0 291.960 410 J 10,000 396 B 27,900 31 BALI Bali Towerindo Sentra Tbk. 900 900 900 900 0 800 720,000 6 1,125.000 900 T/J 4,300 850 B 200 32 BBKP Bank Bukopin Tbk. 260 272 260 268 8 297,289,100 79,337,240,200 10,123 80.363 270 J 23,611,800 268 T/B 798,900 33 BBMD Bank Mestika Dharma Tbk. 1,580 0 0 1,580 0 0 0 0 114.493 1,575 J 500 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,650 1,710 1,645 1,700 50 59,292,200 99,856,686,500 7,055 221.739 1,700 T/J 9,156,700 1,695 B 2,293,400 35 BBYB Bank Neo Commerce Tbk. 318 322 304 318 0 8,300 2,642,000 13 323.763 318 T/J 21,200 310 B 500 36 BCAP MNC Kapital Indonesia Tbk. 116 117 116 117 1 458,100 53,462,900 53 331.802 117 T/J 170,600 116 B 248,100 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. 2,710 2,740 2,690 2,720 10 2,017,100 5,464,600,000 948 1.536 2,720 T/J 9,000 2,710 B 395,700 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 7,700 385,000 13 217.306 50 T/J 1,284,546,300 0 B 0 40 BELL Trisula Textile Industries Tbk. 162 163 160 162 0 4,916,800 796,727,600 366 540.000 162 T/J 108,900 161 B 100 41 BEST Bekasi Fajar Industrial Estate Tbk. 177 180 175 175 -2 116,398,300 20,588,025,200 4,725 102.941 176 J 2,972,800 175 T/B 15,618,800 42 BFIN BFI Finance Indonesia Tbk. 410 416 400 406 -4 11,466,900 4,697,169,000 1,084 2,080.558 408 J 162,800 406 T/B 27,800 43 BHAT Bhakti Multi Artha Tbk. 645 655 630 645 0 133,141,500 85,628,978,000 3,451 626.214 645 T/J 23,200 640 B 236,800 44 BHIT MNC Investama Tbk. 78 79 73 74 -4 139,342,100 10,424,236,000 3,998 216.406 74 T/J 1,918,100 73 B 15,576,800 45 BINA Bank Ina Perdana Tbk. 700 710 700 705 5 126,700 89,374,000 36 398.314 705 T/J 1,988,100 700 B 3,029,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,874,200 143,710,000 72 35.714 50 T/J 127,483,100 0 B 0 47 BIRD Blue Bird Tbk. 1,025 1,155 1,020 1,140 115 10,275,500 11,229,843,000 1,523 17.538 1,140 T/J 147,900 1,135 B 11,100 48 BISI BISI International Tbk. 910 915 905 910 0 355,800 322,806,500 109 455.000 910 T/J 198,200 905 B 11,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,305 1,310 1,290 1,300 -5 6,302,500 8,184,673,500 2,107 216.667 1,305 J 116,900 1,300 T/B 64,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 620 615 615 0 9,651,700 5,948,040,000 2,605 143.023 620 J 5,804,600 615 T/B 2,352,300 51 BKSL Sentul City Tbk. 50 50 50 50 0 55,600 2,780,000 22 3.455 50 T/J 315,515,000 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 113 115 113 115 2 98,900 11,336,100 13 263.883 115 T/J 50,000 114 B 100 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 10,300 515,000 2 0.658 50 T/J 166,876,100 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,800 J 100 2,910 B 200 55 BMAS Bank Maspion Indonesia Tbk. 298 310 298 310 12 46,100 13,905,600 32 96.875 308 J 5,300 298 B 145,700 56 BMTR Global Mediacom Tbk. 258 268 254 254 -4 231,307,900 60,087,534,800 10,734 206.739 256 J 3,604,200 254 T/B 14,931,500 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 3,500 175,000 2 0.172 50 T/J 125,517,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 830 850 830 830 0 7,384,800 6,180,318,000 907 6.128 830 T/J 31,600 825 B 169,300 59 BNII Bank Maybank Indonesia Tbk. 230 234 228 230 0 1,991,000 460,299,200 257 2.740 232 J 110,500 230 T/B 3,279,000 60 BOGA Bintang Oto Global Tbk. 1,350 1,350 1,330 1,340 -10 115,224,200 154,618,389,500 4,339 1,300.971 1,340 T/J 332,200 1,335 B 147,100 61 BOLT Garuda Metalindo Tbk. 610 580 575 580 -30 200 115,500 2 105.455 735 J 100 595 B 200 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 20,800 1,150 B 32,000 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. 5,400 0 0 5,400 0 0 0 0 210.162 5,400 J 1,000 5,125 B 1,000 65 BRIS Bank BRIsyariah Tbk. 1,305 1,360 1,300 1,350 45 217,311,000 290,553,825,500 22,289 264.706 1,355 J 2,828,300 1,350 T/B 13,235,500 66 BRMS Bumi Resources Minerals Tbk. 64 67 62 63 -1 153,174,900 9,776,405,400 869 9.921 64 J 14,704,700 63 T/B 10,809,300 67 BSDE Bumi Serpong Damai Tbk. 1,085 1,085 1,065 1,075 -10 23,174,800 24,920,467,000 2,904 210.576 1,075 T/J 370,600 1,070 B 637,800 68 BSIM Bank Sinarmas Tbk. 460 480 460 474 14 140,000 66,186,400 46 323.287 476 J 55,600 474 T/B 27,700 69 BSSR Baramulti Suksessarana Tbk. 1,400 1,420 1,400 1,415 15 7,700 10,862,000 14 72.564 1,420 J 5,900 1,415 T/B 3,300 70 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 71 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 2,600 130,000 5 383.083 50 T/J 31,609,000 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. 2,410 2,430 2,410 2,410 0 281,800 681,677,000 95 466.546 2,420 J 400 2,410 T/B 6,500 74 BTPS Bank BTPN Syariah Tbk. 4,310 4,340 4,200 4,230 -80 6,881,100 29,383,182,000 3,741 433.846 4,230 T/J 985,200 4,220 B 9,100 75 BUKK Bukaka Teknik Utama Tbk. 770 800 750 750 -20 144,100 110,220,500 39 127.119 760 J 7,700 750 T/B 5,800 76 BULL Buana Lintas Lautan Tbk. 330 330 326 328 -2 184,521,400 60,508,403,600 3,232 32.075 328 T/J 1,816,600 326 B 2,938,600 77 BUMI Bumi Resources Tbk. 50 50 50 50 0 3,541,700 177,085,000 166 2.902 50 T/J 54,834,100 0 B 0 78 BWPT Eagle High Plantations Tbk. 101 103 98 100 -1 67,302,300 6,736,591,800 1,925 21.871 100 T/J 1,447,000 99 B 5,342,100 79 BYAN Bayan Resources Tbk. 14,300 14,700 14,300 14,700 400 6,500 93,900,000 7 253.448 14,700 T/J 3,200 13,650 B 1,000 80 CAMP Campina Ice Cream Industry Tbk. 258 260 256 260 2 779,400 200,775,800 218 78.788 260 T/J 202,000 258 B 4,400 81 CARE Metro Healthcare Indonesia Tbk. 394 412 392 410 16 170,255,600 67,674,378,800 2,777 398.058 412 J 381,300 410 T/B 1,395,600 82 CASA Capital Financial Indonesia Tbk. 390 396 390 394 4 18,130,200 7,110,412,600 110 719.806 394 T/J 32,700 392 B 17,400 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,760 1,805 1,750 1,755 -5 198,200 349,200,000 142 362.603 1,780 J 9,500 1,755 T/B 55,600 84 CENT Centratama Telekomunikasi Indonesia Tbk. 130 136 129 132 2 5,455,900 716,640,300 650 844.800 132 T/J 706,700 130 B 37,500 85 CITA Cita Mineral Investindo Tbk. 2,280 2,300 2,200 2,300 20 21,200 47,561,000 36 8,346.034 2,300 T/J 3,800 2,210 B 2,900 86 CLAY Citra Putra Realty Tbk. 1,640 1,640 1,530 1,530 -110 15,000 23,069,000 32 850.000 1,530 T/J 2,500 0 B 0 87 CLEO Sariguna Primatirta Tbk. 488 498 488 494 6 12,405,800 6,132,793,800 1,939 2,147.826 494 T/J 337,100 492 B 87,300 88 CMNP Citra Marga Nusaphala Persada Tbk. 930 1,040 930 1,005 75 6,554,300 6,398,527,500 1,458 107.649 1,005 T/J 74,300 1,000 B 104,100 89 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 90 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 784,000 39,200,000 8 45.455 50 T/J 368,395,200 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 396 394 390 390 -6 138,700 54,093,800 6 196.806 394 J 600 390 T/B 937,700 92 CTBN Citra Tubindo Tbk. 3,340 3,340 3,110 3,110 -230 300 969,000 3 2,599.248 3,330 J 100 0 B 0 93 CTRA Ciputra Development Tbk. 940 940 900 915 -25 30,852,900 28,361,950,000 4,133 204.863 920 J 47,800 915 T/B 6,836,700 94 DAYA Duta Intidaya Tbk. 550 515 515 515 -35 3,400 1,751,000 5 287.549 515 T/J 28,400 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,650 1,655 1,650 1,655 5 18,800 31,053,500 20 3,321.826 1,660 J 2,700 1,655 T/B 700 96 DEWA Darma Henwa Tbk 50 50 50 50 0 100 5,000 1 16.496 50 T/J 273,743,700 0 B 0 97 DILD Intiland Development Tbk. 163 170 162 165 2 36,147,400 5,978,401,100 1,349 28.753 166 J 131,700 165 T/B 678,300 98 DIVA Distribusi Voucher Nusantara Tbk. 2,080 2,110 2,070 2,070 -10 9,800 20,457,000 26 70.169 2,080 J 2,600 2,020 B 1,000 99 DLTA Delta Djakarta Tbk. 4,190 4,210 4,120 4,120 -70 98,000 407,696,000 99 24,627.892 4,120 T/J 3,100 4,110 B 6,100 100 DMAS Puradelta Lestari Tbk. 250 252 246 246 -4 79,220,300 19,593,623,400 2,073 117.143 248 J 1,381,200 246 T/B 14,625,400 101 DMMX Digital Mediatama Maxima Tbk. 177 198 176 195 18 35,551,300 6,826,643,700 2,058 84.783 195 T/J 5,344,400 194 B 142,800 102 DMND Diamond Food Indonesia Tbk. 900 900 890 900 0 20,800 18,647,000 28 98.361 900 T/J 1,000 895 B 7,800 103 DNAR Bank Oke Indonesia Tbk. 186 190 186 187 1 290,500 54,055,700 35 176.355 187 T/J 55,900 186 B 1,099,700 104 DNET Indoritel Makmur Internasional Tbk. 3,350 3,380 3,330 3,330 -20 4,100 13,736,000 7 2,925.184 3,380 J 7,400 3,330 T/B 200 105 DOID Delta Dunia Makmur Tbk. 274 280 270 272 -2 52,397,400 14,306,991,400 3,148 368.244 272 T/J 2,877,200 270 B 12,736,500 106 DSNG Dharma Satya Nusantara Tbk. 510 520 500 505 -5 7,459,200 3,789,801,500 497 136.486 505 T/J 714,000 500 B 1,681,500 107 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,125 J 1,000 0 B 0 108 DUTI Duta Pertiwi Tbk 3,590 3,600 3,590 3,590 0 1,100 3,950,000 6 361.058 3,590 T/J 400 3,560 B 900 109 DVLA Darya-Varia Laboratoria Tbk. 2,570 2,590 2,550 2,560 -10 12,100 30,915,000 51 942.315 2,590 J 100 2,560 T/B 300 110 DWGL Dwi Guna Laksana Tbk. 196 218 196 196 0 3,700 727,400 3 130.667 218 J 168,300 195 B 300 111 ELSA Elnusa Tbk. 236 244 236 240 4 53,564,000 12,852,129,600 4,757 60.000 242 J 2,663,200 240 T/B 5,000 112 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. 8,750 9,000 8,200 8,200 -550 27,000 237,757,500 30 1,138.889 8,900 J 200 8,275 B 600 114 EPMT Enseval Putera Megatrading Tbk. 1,865 1,895 1,855 1,890 25 20,500 38,297,500 25 1,322.335 1,890 T/J 500 1,865 B 2,000 115 ERAA Erajaya Swasembada Tbk. 1,835 1,845 1,805 1,805 -30 10,048,700 18,250,259,000 3,390 180.500 1,810 J 132,700 1,805 T/B 138,700 116 ESSA Surya Esa Perkasa Tbk. 143 148 142 144 1 3,532,000 511,340,700 339 268.102 144 T/J 500 143 B 352,400 117 EXCL XL Axiata Tbk. 2,300 2,330 2,290 2,300 0 20,395,100 47,018,975,000 4,233 116.727 2,300 T/J 1,400 2,290 B 1,766,200 118 FAST Fast Food Indonesia Tbk. 950 950 945 950 0 37,400 35,509,000 36 2,988.079 950 T/J 11,400 945 B 5,300 119 FASW Fajar Surya Wisesa Tbk. 6,450 0 0 6,450 0 0 0 0 1,478.137 0 J 0 6,500 B 100 120 FILM MD Pictures Tbk. 212 216 208 212 0 4,402,500 934,983,000 637 100.952 214 J 358,300 212 T/B 2,900 121 FISH FKS Multi Agro Tbk. 2,800 2,780 2,780 2,780 -20 700 1,946,000 1 2,224.000 2,820 J 300 2,700 B 500 122 FMII Fortune Mate Indonesia Tbk 334 400 334 400 66 1,100 413,800 5 400.000 0 J 0 400 T/B 2,500 123 FREN Smartfren Telecom Tbk. 63 67 62 65 2 1,161,637,200 75,505,056,200 12,494 3.611 66 J 85,593,000 65 T/B 57,930,900 124 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. 352 360 348 348 -4 3,200 1,150,800 4 41.429 380 J 1,600 348 T/B 15,000 126 GIAA Garuda Indonesia (Persero) Tbk. 330 396 330 392 62 795,194,600 290,544,597,600 34,458 52.695 392 T/J 9,792,100 390 B 2,015,200 127 GJTL Gajah Tunggal Tbk. 510 530 510 515 5 8,687,700 4,512,641,500 845 101.107 520 J 286,800 515 T/B 581,800 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 91 102 89 101 10 244,622,000 23,856,203,200 5,485 25.250 102 J 3,020,600 101 T/B 19,703,900 129 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. 1,230 1,240 1,225 1,235 5 219,600 271,050,500 146 96.109 1,235 T/J 5,000 1,230 B 46,300 131 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. 3,510 3,540 3,500 3,500 -10 533,000 1,867,994,000 351 94.595 3,510 J 485,000 3,500 T/B 467,700 134 HERO Hero Supermarket Tbk. 800 815 800 815 15 15,100 12,136,000 10 1,701.177 815 T/J 18,400 810 B 1,300 135 HEXA Hexindo Adiperkasa Tbk. 3,030 3,050 3,020 3,040 10 99,300 301,536,000 205 930.631 3,040 T/J 13,700 3,030 B 14,800 136 HITS Humpuss Intermoda Transportasi Tbk. 470 500 470 500 30 1,500 720,000 2 769.231 490 J 300 470 B 4,000 137 HOKI Buyung Poetra Sembada Tbk. 875 890 870 890 15 9,316,600 8,204,857,500 696 287.097 890 T/J 312,700 885 B 253,900 138 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 2,427,600 485,734,700 257 66.667 202 J 646,700 200 T/B 322,400 140 HRUM Harum Energy Tbk. 2,330 2,440 2,320 2,320 -10 5,690,300 13,521,152,000 1,804 44.615 2,330 J 25,700 2,320 T/B 50,600 141 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,000 J 32,600 0 B 0 142 IFII Indonesia Fibreboard Industry Tbk. 126 127 124 125 -1 134,900 16,865,300 39 119.048 127 J 29,000 125 T/B 15,300 143 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. 800 815 795 800 0 4,681,300 3,755,344,500 868 112.597 800 T/J 300,600 795 B 759,300 145 IMJS Indomobil Multi Jasa Tbk. 256 258 252 258 2 912,800 233,434,200 148 51.600 258 T/J 176,100 256 B 4,300 146 IMPC Impack Pratama Industri Tbk. 1,390 1,395 1,390 1,390 0 862,100 1,200,497,500 112 365.789 1,390 T/J 14,700 1,380 B 12,700 147 INAF Indofarma Tbk. 3,270 3,320 3,240 3,290 20 3,122,400 10,227,613,000 1,326 1,316.000 3,300 J 454,500 3,290 T/B 7,600 148 INCO Vale Indonesia Tbk. 4,580 4,790 4,610 4,670 90 21,833,000 103,203,342,000 6,679 1,906.122 4,680 J 233,200 4,670 T/B 644,600 149 INDR Indo-Rama Synthetics Tbk. 2,650 2,650 2,600 2,600 -50 52,700 138,614,000 50 350.173 2,610 J 800 2,600 T/B 5,100 150 INDS Indospring Tbk. 1,950 1,950 1,930 1,945 -5 6,500 12,583,000 6 182.344 1,945 T/J 3,000 1,940 B 1,500 151 INDY Indika Energy Tbk. 1,045 1,070 1,040 1,045 0 10,444,900 11,002,781,000 1,628 35.424 1,050 J 217,900 1,045 T/B 303,400 152 INKP Indah Kiat Pulp & Paper Tbk. 9,300 9,325 8,950 8,975 -325 20,300,800 184,608,392,500 12,369 462.469 9,000 J 100,300 8,975 T/B 190,200 153 INPP Indonesian Paradise Property Tbk. 760 760 755 755 -5 500 379,500 3 719.048 755 T/J 2,800 0 B 0 154 INPS Indah Prakasa Sentosa Tbk. 1,425 1,475 1,425 1,430 5 78,400 113,373,000 70 518.116 1,430 T/J 300 1,420 B 100 155 INRU Toba Pulp Lestari Tbk. 950 0 0 950 0 0 0 0 9.645 930 J 100 885 B 2,500 156 INTP Indocement Tunggal Prakarsa Tbk. 14,150 14,600 14,075 14,150 0 3,271,500 46,665,552,500 3,290 566.000 14,200 J 500 14,150 T/B 63,900 157 IPCM Jasa Armada Indonesia Tbk. 230 232 224 228 -2 53,500 12,131,600 35 60.000 232 J 18,400 228 T/B 21,600 158 IPTV MNC Vision Networks Tbk. 300 306 300 304 4 14,339,400 4,346,426,400 699 126.667 304 T/J 2,600 302 B 391,700 159 ISAT Indosat Tbk. 2,230 2,250 2,180 2,200 -30 4,476,800 9,844,517,000 1,719 157.143 2,200 T/J 727,700 2,190 B 314,700 160 ITMG Indo Tambangraya Megah Tbk. 9,150 9,350 9,150 9,200 50 2,770,700 25,606,675,000 3,048 65.714 9,225 J 17,800 9,200 T/B 46,800 161 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 1,300 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. 422 424 424 424 2 300 127,200 2 240.513 424 T/J 1,700 422 B 500 164 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 338 336 338 0 50,400 17,034,800 4 279.762 338 T/J 2,600 336 B 13,500 165 JPFA Japfa Comfeed Indonesia Tbk. 1,265 1,290 1,255 1,285 20 21,466,700 27,387,597,000 3,432 351.285 1,290 J 1,422,900 1,285 T/B 2,269,300 166 JRPT Jaya Real Property Tbk. 462 474 462 470 8 2,056,700 966,742,200 475 451.923 472 J 220,000 470 T/B 121,100 167 JSMR Jasa Marga (Persero) Tbk. 4,400 4,440 4,360 4,410 10 8,564,000 37,769,064,000 2,771 260.054 4,410 T/J 113,900 4,400 B 423,600 168 JSPT Jakarta Setiabudi Internasional Tbk. 935 995 905 995 60 1,600 1,469,500 8 214.292 955 J 100 905 B 100 169 JTPE Jasuindo Tiga Perkasa Tbk. 955 955 945 945 -10 2,383,900 2,265,135,500 102 2,100.000 950 J 39,600 945 T/B 85,800 170 KAEF Kimia Farma Tbk. 3,290 3,360 3,260 3,310 20 11,150,800 36,842,998,000 3,912 3,310.000 3,320 J 225,600 3,310 T/B 315,300 171 KBAG Karya Bersama Anugerah Tbk. 50 57 50 55 5 743,730,500 39,489,415,300 11,458 55.000 56 J 16,790,200 55 T/B 83,814,200 172 KBLI KMI Wire & Cable Tbk. 336 342 334 340 4 4,386,100 1,490,545,000 439 41.313 340 T/J 86,800 338 B 341,000 173 KEEN Kencana Energi Lestari Tbk. 294 296 292 296 2 2,314,400 679,483,600 100 74.747 296 T/J 70,400 294 B 291,000 174 KEJU Mulia Boga Raya Tbk. 1,150 1,155 1,140 1,150 0 106,000 121,718,000 80 153.333 1,150 T/J 14,100 1,145 B 35,500 175 KIJA Kawasan Industri Jababeka Tbk. 210 214 204 206 -4 33,006,400 6,867,629,400 1,865 7.147 206 T/J 194,100 204 B 1,948,000 176 KINO Kino Indonesia Tbk. 2,940 2,940 2,920 2,930 -10 137,500 403,417,000 141 77.105 2,930 T/J 5,000 2,920 B 55,800 177 KMTR Kirana Megatara Tbk. 336 342 336 338 2 2,300 779,000 11 73.799 338 T/J 500 336 B 100 178 KOTA DMS Propertindo Tbk. 240 240 224 238 -2 1,308,600 308,028,600 101 119.000 238 T/J 65,700 0 B 0 179 KPIG MNC Land Tbk. 104 105 103 105 1 604,800 63,393,800 110 225.938 105 T/J 6,104,200 104 B 500,100 180 KRAS Krakatau Steel (Persero) Tbk. 402 444 402 442 40 334,890,700 142,539,329,800 17,140 54.950 442 T/J 1,802,900 440 B 3,932,500 181 KREN Kresna Graha Investama Tbk. 93 94 89 93 0 9,086,400 836,744,200 859 967.541 94 J 1,063,800 93 T/B 153,400 182 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,950 4,900 4,900 4,900 -50 100 490,000 1 80.992 5,125 J 100 4,900 T/B 3,400 183 LINK Link Net Tbk. 2,300 2,330 2,290 2,300 0 6,195,300 14,313,806,000 1,656 143.750 2,310 J 130,700 2,300 T/B 6,300 184 LPCK Lippo Cikarang Tbk 935 950 925 935 0 1,212,400 1,134,115,500 424 105.418 940 J 208,900 935 T/B 4,300 185 LPKR Lippo Karawaci Tbk. 132 136 132 134 2 61,114,400 8,212,207,000 2,188 43.271 135 J 3,686,000 134 T/B 4,094,600 186 LPPF Matahari Department Store Tbk. 1,030 1,065 1,020 1,045 15 81,533,500 85,421,062,000 9,720 23.680 1,045 T/J 725,700 1,040 B 2,524,400 187 LSIP PP London Sumatra Indonesia Tbk. 1,100 1,115 1,085 1,090 -10 21,566,500 23,701,582,000 1,762 281.290 1,095 J 278,700 1,090 T/B 1,121,900 188 MAIN Malindo Feedmill Tbk. 615 630 610 620 5 5,649,400 3,508,470,000 875 352.273 620 T/J 42,000 615 B 1,592,500 189 MAPA Map Aktif Adiperkasa Tbk. 2,230 2,330 2,250 2,330 100 734,500 1,684,162,000 271 110.952 2,330 T/J 58,900 2,320 B 15,000 190 MAPB MAP Boga Adiperkasa Tbk. 1,400 1,400 1,305 1,305 -95 62,500 81,783,000 55 77.679 1,305 T/J 13,100 0 B 0 191 MAPI Mitra Adiperkasa Tbk. 765 780 735 775 10 9,638,100 7,405,336,500 1,502 1,243.681 775 T/J 4,393,800 770 B 7,900 192 MARK Mark Dynamics Indonesia Tbk. 840 845 815 825 -15 1,651,200 1,368,993,500 394 1,650.000 825 T/J 2,500 820 B 300 193 MASA Multistrada Arah Sarana Tbk. 585 585 565 585 0 4,300 2,513,500 6 415.956 580 J 100 575 B 200 194 MAYA Bank Mayapada Internasional Tbk. 7,500 8,000 7,500 8,000 500 3,900 29,950,000 8 3,637.405 8,000 T/J 10,000 7,000 B 400 195 MBAP Mitrabara Adiperdana Tbk. 2,310 2,310 2,260 2,280 -30 148,100 338,078,000 183 175.385 2,280 T/J 128,900 2,270 B 18,400 196 MCAS M Cash Integrasi Tbk. 2,060 2,200 2,070 2,200 140 2,309,800 4,924,984,000 603 158.845 2,200 T/J 136,400 2,110 B 2,100 197 MCOR Bank China Construction Bank Indonesia Tbk. 120 123 120 120 0 6,089,500 736,822,500 261 107.631 122 J 272,000 120 T/B 1,174,800 198 MDIA Intermedia Capital Tbk. 50 50 50 50 0 800 40,000 8 36.232 50 T/J 2,362,400 0 B 0 199 MDKA Merdeka Copper Gold Tbk. 1,885 1,930 1,890 1,905 20 140,322,400 268,094,120,000 9,342 496.751 1,910 J 716,700 1,905 T/B 358,100 200 MEDC Medco Energi Internasional Tbk. 422 424 416 418 -4 73,697,900 30,859,998,800 5,383 868.030 420 J 1,541,200 418 T/B 3,540,900 201 MEGA Bank Mega Tbk. 7,150 7,150 7,150 7,150 0 8,500 60,775,000 5 5,211.826 7,250 J 15,000 7,150 T/B 2,000 202 MERK Merck Tbk. 3,130 3,160 3,150 3,150 20 33,300 105,054,000 52 8,305.429 3,160 J 300 3,150 T/B 6,400 203 META Nusantara Infrastructure Tbk. 117 122 115 115 -2 7,586,400 893,079,100 692 34.840 117 J 215,600 115 T/B 214,000 204 MFIN Mandala Multifinance Tbk. 1,110 0 0 1,110 0 0 0 0 1,138.462 1,110 J 48,300 1,055 B 100 205 MGRO Mahkota Group Tbk. 775 790 775 775 0 2,252,900 1,759,364,500 253 344.444 775 T/J 107,100 770 B 77,400 206 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 1,500 1,500 0 100 150,000 1 545.455 1,550 J 100 1,500 T/B 9,900 207 MIKA Mitra Keluarga Karyasehat Tbk. 2,460 2,480 2,430 2,460 0 26,225,100 64,435,406,000 2,552 144.835 2,470 J 103,100 2,460 T/B 1,209,600 208 MKPI Metropolitan Kentjana Tbk. 24,000 23,800 23,500 23,500 -500 400 9,450,000 4 1,119.048 23,600 J 200 23,200 B 100 209 MLBI Multi Bintang Indonesia Tbk. 8,775 8,775 8,700 8,750 -25 81,500 712,865,000 67 55,732.484 8,775 J 100 8,725 B 15,900 210 MLPT Multipolar Technology Tbk. 615 690 620 670 55 870,200 582,147,000 298 139.583 670 T/J 163,000 665 B 200 211 MMLP Mega Manunggal Property Tbk. 266 268 260 266 0 4,358,900 1,156,395,800 180 45.470 266 T/J 1,022,000 264 B 398,100 212 MNCN Media Nusantara Citra Tbk. 930 940 915 925 -5 109,722,300 101,542,255,500 5,829 102.778 925 T/J 693,800 920 B 1,511,200 213 MOLI Madusari Murni Indah Tbk. 850 850 850 850 0 100 85,000 1 146.552 850 T/J 1,000,900 815 B 500 214 MPMX Mitra Pinasthika Mustika Tbk. 404 416 384 396 -8 39,350,700 15,851,180,200 4,308 26.400 396 T/J 139,800 394 B 463,000 215 MPRO Maha Properti Indonesia Tbk. 1,315 1,340 1,300 1,340 25 2,100 2,769,000 8 1,218.182 1,340 T/J 300 0 B 0 216 MREI Maskapai Reasuransi Indonesia Tbk. 4,420 4,700 4,500 4,500 80 300 1,380,000 3 408.170 4,590 J 1,500 4,200 B 100 217 MSIN MNC Studios International Tbk. 298 298 292 298 0 341,200 101,659,600 60 59.600 298 T/J 100,200 296 B 41,700 218 MSKY MNC Sky Vision Tbk. 700 700 695 695 -5 20,200 14,055,000 23 45.724 700 J 10,600 690 B 1,000 219 MTDL Metrodata Electronics Tbk. 1,625 1,630 1,590 1,600 -25 4,336,000 6,960,325,500 1,588 2,880.392 1,605 J 31,700 1,600 T/B 215,900 220 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 647,815,100 0 B 0 221 MTLA Metropolitan Land Tbk. 446 446 416 446 0 31,200 13,735,600 17 187.512 458 J 600 444 B 1,300 222 MYOH Samindo Resources Tbk. 1,170 1,185 1,155 1,160 -10 90,200 104,691,500 12 138.165 1,170 J 31,700 1,160 T/B 5,000 223 MYOR Mayora Indah Tbk. 2,420 2,530 2,400 2,490 70 12,736,200 31,594,374,000 3,427 12,456.228 2,500 J 842,100 2,490 T/B 274,900 224 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. 535 535 505 525 -10 200,905,500 105,192,847,500 3,349 509.709 525 T/J 50,400 520 B 208,200 227 NFCX NFC Indonesia Tbk. 1,590 1,695 1,585 1,585 -5 189,200 300,546,000 34 85.676 1,620 J 100 1,585 T/B 3,000 228 NIKL Pelat Timah Nusantara Tbk. 850 920 855 915 65 18,222,200 16,311,412,000 3,454 281.538 920 J 673,200 915 T/B 2,674,200 229 NIRO City Retail Developments Tbk. 148 148 148 148 0 403,300 59,688,400 1 140.952 150 J 30,000 140 B 1,400 230 NISP Bank OCBC NISP Tbk. 720 725 715 720 0 625,200 450,156,500 83 872.473 725 J 12,000 720 T/B 18,000 231 NOBU Bank Nationalnobu Tbk. 795 850 795 825 30 174,500 143,227,500 34 220.000 825 T/J 1,000 820 B 15,000 232 PALM Provident Agro Tbk. 312 314 308 310 -2 428,900 133,167,200 204 84.730 312 J 41,100 310 T/B 78,400 233 PBID Panca Budi Idaman Tbk. 1,130 1,150 1,110 1,120 -10 186,200 209,697,000 150 131.765 1,120 T/J 10,100 1,115 B 800 234 PBRX Pan Brothers Tbk. 242 244 240 242 0 685,900 165,440,600 80 428.319 242 T/J 3,600 240 B 29,400 235 PBSA Paramita Bangun Sarana Tbk. 680 700 635 635 -45 1,600 1,042,000 10 52.917 635 T/J 100 0 B 0 236 PGAS Perusahaan Gas Negara Tbk. 1,270 1,370 1,275 1,365 95 478,470,000 640,704,737,500 27,475 455.000 1,370 J 7,247,500 1,365 T/B 15,598,600 237 PGUN Pradiksi Gunatama Tbk. 238 248 230 232 -6 11,200 2,657,200 10 201.739 246 J 19,600 232 T/B 9,100 238 PLIN Plaza Indonesia Realty Tbk. 2,490 2,600 2,590 2,600 110 400 1,039,000 3 1,078.883 2,600 T/J 2,700 2,530 B 1,000 239 PMJS Putra Mandiri Jembar Tbk. 116 116 115 116 0 6,700 774,200 8 92.800 120 J 104,500 115 B 1,200 240 PNBN Bank Pan Indonesia Tbk 875 895 870 875 0 11,016,400 9,721,991,500 1,529 1,456.876 880 J 515,600 875 T/B 98,000 241 PNBS Bank Panin Dubai Syariah Tbk. 72 79 69 71 -1 209,465,500 15,540,291,700 6,691 71.000 72 J 852,500 71 T/B 11,727,800 242 PNIN Paninvest Tbk. 720 725 715 725 5 706,200 508,031,500 79 770.949 725 T/J 346,600 720 B 116,300 243 PNLF Panin Financial Tbk. 216 220 210 212 -4 24,357,600 5,193,150,400 1,035 229.140 214 J 2,061,200 212 T/B 2,309,300 244 POLI Pollux Investasi Internasional Tbk. 1,005 1,050 970 1,000 -5 17,800 17,457,500 33 61.162 990 J 1,200 985 B 200 245 POLL Pollux Properti Indonesia Tbk. 4,750 4,800 4,650 4,700 -50 31,100 146,358,000 99 764.228 4,700 T/J 300 4,660 B 1,000 246 PORT Nusantara Pelabuhan Handal Tbk. 436 460 436 460 24 1,000 440,800 5 85.981 460 T/J 1,500 440 B 700 247 POWR Cikarang Listrindo Tbk. 630 670 630 655 25 19,358,000 12,684,341,500 2,189 43.667 660 J 103,600 655 T/B 2,009,600 248 PPRE PP Presisi Tbk. 202 206 200 202 0 7,700,200 1,560,435,000 726 46.977 204 J 445,700 202 T/B 595,000 249 PPRO PP Properti Tbk. 51 53 51 52 1 85,328,600 4,429,205,500 1,588 112.432 52 T/J 5,047,900 51 B 64,265,100 250 PRDA Prodia Widyahusada Tbk. 3,150 3,250 3,130 3,160 10 137,200 434,121,000 51 48.615 3,200 J 2,700 3,160 T/B 9,000 251 PRIM Royal Prima Tbk. 226 242 230 240 14 3,500 819,600 6 48.000 242 J 33,000 230 B 3,000 252 PSAB J Resources Asia Pasifik Tbk. 216 220 214 216 0 14,651,100 3,164,195,400 969 700.775 216 T/J 1,907,000 214 B 2,224,200 253 PSGO Palma Serasih Tbk. 100 100 99 100 0 43,200 4,300,000 11 95.238 102 J 60,300 99 B 26,000 254 PTBA Bukit Asam Tbk. 2,110 2,140 2,110 2,110 0 27,678,900 58,735,505,000 5,514 1,834.783 2,120 J 518,200 2,110 T/B 1,562,800 255 PTPP PP (Persero) Tbk. 1,140 1,170 1,115 1,150 10 53,390,400 61,220,718,000 5,449 216.165 1,155 J 231,700 1,150 T/B 7,059,600 256 PTPW Pratama Widya Tbk. 1,245 1,275 1,180 1,195 -50 914,500 1,147,846,000 449 183.846 1,200 J 4,600 1,190 B 1,100 257 PTRO Petrosea Tbk. 1,775 1,800 1,780 1,785 10 331,300 592,450,500 202 1,428.000 1,790 J 13,100 1,785 T/B 124,500 258 PTSN Sat Nusapersada Tbk 230 232 228 228 -2 3,128,600 720,141,200 339 117.931 230 J 328,000 228 T/B 486,600 259 PWON Pakuwon Jati Tbk. 486 498 486 494 8 125,553,800 61,757,183,400 5,542 1,904.468 494 T/J 527,900 492 B 296,100 260 PZZA Sarimelati Kencana Tbk. 695 730 685 730 35 3,895,900 2,782,095,500 735 66.364 735 J 46,300 730 T/B 203,200 261 RALS Ramayana Lestari Sentosa Tbk. 720 800 720 750 30 55,042,900 41,696,167,500 7,255 468.750 750 T/J 2,545,300 745 B 2,383,100 262 RDTX Roda Vivatex Tbk 5,375 5,400 5,375 5,375 0 1,100 5,915,000 3 283.164 5,550 J 2,200 5,325 B 700 263 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. 450 452 448 452 2 375,200 169,089,000 121 277.301 452 T/J 21,100 448 B 700 265 RMBA Bentoel Internasional Investama Tbk. 366 370 366 368 2 31,400 11,548,200 18 2,879.499 368 T/J 4,700 366 B 95,400 266 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,325 1,305 1,305 5 73,900 96,800,500 49 511.765 1,305 T/J 2,700 1,300 B 2,124,700 267 SAMF Saraswanti Anugerah Makmur Tbk. 392 392 390 392 0 1,300 509,400 3 326.667 392 T/J 1,100 390 B 2,500 268 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,580 J 15,500 0 B 0 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,125 10,125 10,025 10,125 0 2,600 26,300,000 10 6,532.258 10,125 T/J 2,300 10,000 B 100 270 SCMA Surya Citra Media Tbk. 1,515 1,535 1,505 1,510 -5 16,536,200 25,167,535,500 1,847 683.094 1,510 T/J 60,600 1,505 B 160,800 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 750 790 750 790 40 400 309,000 4 883.619 790 T/J 26,900 760 B 1,000 272 SFAN Surya Fajar Capital Tbk. 1,115 1,130 1,110 1,120 5 740,800 832,830,000 138 595.745 1,120 T/J 8,100 1,115 B 5,900 273 SGRO Sampoerna Agro Tbk. 1,555 1,570 1,545 1,550 -5 123,100 191,522,500 137 66.239 1,555 J 52,700 1,550 T/B 19,900 274 SHID Hotel Sahid Jaya International Tbk. 3,350 3,300 3,250 3,250 -100 1,900 6,220,000 3 151.030 3,250 T/J 500 0 B 0 275 SHIP Sillo Maritime Perdana Tbk. 580 585 575 585 5 388,900 225,578,000 77 417.857 585 T/J 31,000 580 B 7,700 276 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 815 825 810 810 -5 24,283,900 19,751,920,500 9,301 280.248 810 T/J 179,600 805 B 2,830,000 277 SILO Siloam International Hospitals Tbk. 4,830 4,940 4,840 4,890 60 25,300 124,367,000 75 55.538 4,900 J 54,400 4,890 T/B 2,400 278 SIMP Salim Ivomas Pratama Tbk. 360 362 356 358 -2 4,992,100 1,789,838,000 510 32.545 360 J 936,200 358 T/B 822,600 279 SIPD Sreeya Sewu Indonesia Tbk. 1,120 1,120 1,115 1,115 -5 52,600 58,907,000 8 1.239 1,115 T/J 9,000 0 B 0 280 SKLT Sekar Laut Tbk. 1,500 1,500 1,500 1,500 0 700 1,050,000 1 125.582 1,875 J 100 1,450 B 100 281 SLIS Gaya Abadi Sempurna Tbk. 4,860 4,950 4,840 4,870 10 85,700 418,903,000 52 4,234.783 4,870 T/J 200 4,860 B 600 282 SMAR Smart Tbk. 3,090 3,120 3,090 3,100 10 700 2,171,000 5 1,024.252 3,100 T/J 1,900 3,030 B 300 283 SMBR Semen Baturaja (Persero) Tbk. 560 590 565 590 30 33,025,600 19,127,719,500 2,604 105.357 595 J 2,635,900 590 T/B 6,995,100 284 SMCB Solusi Bangun Indonesia Tbk. 1,100 1,100 1,080 1,095 -5 21,900 23,977,000 21 1,322.464 1,110 J 11,200 1,095 T/B 9,800 285 SMRA Summarecon Agung Tbk. 785 795 775 780 -5 30,352,400 23,822,206,500 3,349 1,281.630 785 J 73,700 780 T/B 3,937,300 286 SMSM Selamat Sempurna Tbk. 1,380 1,390 1,355 1,360 -20 1,805,800 2,464,243,000 790 3,632.576 1,365 J 200 1,360 T/B 85,900 287 SONA Sona Topas Tourism Industry Tbk. 6,550 6,550 6,100 6,100 -450 19,300 119,557,500 32 591.515 6,100 T/J 13,100 0 B 0 288 SPTO Surya Pertiwi Tbk. 428 444 428 440 12 3,887,400 1,711,390,000 1,065 37.931 442 J 5,500 440 T/B 803,100 289 SQMI Wilton Makmur Indonesia Tbk. 230 230 222 226 -4 8,540,200 1,928,356,400 280 128.425 228 J 374,400 226 T/B 332,200 290 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 137 127 137 4 10,400 1,383,400 5 146.210 137 T/J 40,000 128 B 2,000 291 SRIL Sri Rejeki Isman Tbk. 232 238 232 232 0 30,974,300 7,248,472,800 2,135 96.667 234 J 3,097,800 232 T/B 6,156,200 292 SRTG Saratoga Investama Sedaya Tbk. 3,420 3,490 3,400 3,490 70 1,066,100 3,664,956,000 433 63.455 3,490 T/J 10,000 3,390 B 25,100 293 SSIA Surya Semesta Internusa Tbk. 560 580 560 565 5 42,489,400 24,310,847,500 2,843 231.795 565 T/J 229,800 560 B 2,806,700 294 SSMS Sawit Sumbermas Sarana Tbk. 840 850 805 805 -35 5,606,200 4,551,483,500 1,199 120.149 810 J 800 805 T/B 557,100 295 STTP Siantar Top Tbk. 7,200 0 0 7,200 0 0 0 0 4,254.565 7,950 J 100 7,050 B 1,400 296 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 4,800 J 100 0 B 0 298 SURE Super Energy Tbk. 2,800 2,810 2,800 2,810 10 232,600 653,604,000 41 1,812.903 2,810 T/J 1,300 2,800 B 900 299 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 184,800 9,240,000 21 456.830 50 T/J 3,255,800 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,100 55,000 2 47.170 50 T/J 70,590,600 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,395 1,420 1,385 1,390 -5 20,652,600 29,049,386,500 4,441 343.210 1,395 J 712,000 1,390 T/B 765,800 302 TBLA Tunas Baru Lampung Tbk. 790 790 780 785 -5 4,112,200 3,224,194,500 765 178.754 785 T/J 493,300 780 B 1,302,100 303 TCID Mandom Indonesia Tbk. 6,350 6,350 6,125 6,325 -25 10,600 66,727,500 34 620.390 6,325 T/J 8,800 6,300 B 100 304 TCPI Transcoal Pacific Tbk. 6,950 7,125 6,925 7,050 100 8,407,800 58,441,837,500 6,442 5,108.696 7,100 J 1,000 7,050 T/B 8,500 305 TEBE Dana Brata Luhur Tbk. 805 800 755 755 -50 3,200 2,420,500 6 68.950 755 T/J 20,800 750 B 6,100 306 TFCO Tifico Fiber Indonesia Tbk. 480 466 466 466 -14 1,000 466,000 1 105.602 462 J 200 450 B 1,000 307 TGKA Tigaraksa Satria Tbk. 8,300 8,675 8,100 8,200 -100 2,900 23,955,000 18 6,738.434 8,200 T/J 1,400 8,150 B 2,000 308 TINS Timah Tbk. 1,065 1,150 1,080 1,140 75 251,804,300 284,006,346,500 17,850 582.533 1,140 T/J 1,383,100 1,135 B 914,800 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,900 6,975 6,750 6,775 -125 10,659,700 72,846,865,000 4,432 418.887 6,800 J 61,600 6,775 T/B 148,800 310 TOBA TBS Energi Utama Tbk. 382 382 378 382 0 22,400 8,538,400 13 80.611 384 J 3,000 382 T/B 200 311 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 7,700 385,000 5 80.475 50 T/J 190,291,300 0 B 0 312 TOTL Total Bangun Persada Tbk. 326 328 322 322 -4 3,014,200 976,424,200 485 115.733 324 J 254,400 322 T/B 200,000 313 TOTO Surya Toto Indonesia Tbk. 202 208 199 200 -2 3,557,300 712,536,400 311 648.782 200 T/J 10,000 199 B 519,100 314 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. 320 298 298 298 -22 3,195,000 952,110,000 1,529 149.000 298 T/J 6,251,000 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. 400 400 394 400 0 143,000 56,960,000 9 238.607 420 J 40,000 396 B 20,000 318 TSPC Tempo Scan Pacific Tbk. 1,290 1,300 1,280 1,280 -10 567,800 731,525,000 165 228.343 1,290 J 78,900 1,280 T/B 74,500 319 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,370 1,690 1,395 1,630 260 377,800 573,697,500 390 42.338 1,630 T/J 9,600 1,625 B 200 320 TURI Tunas Ridean Tbk. 1,330 1,335 1,325 1,335 5 54,600 72,596,500 18 2,966.667 1,335 T/J 11,400 1,280 B 4,500 321 UCID Uni-Charm Indonesia Tbk. 1,540 1,575 1,540 1,560 20 73,300 113,986,000 153 104.000 1,565 J 2,800 1,560 T/B 3,800 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,675 1,690 1,675 1,680 5 1,576,800 2,653,564,000 825 3,257.329 1,685 J 3,000 1,680 T/B 137,800 323 UNIC Unggul Indah Cahaya Tbk. 3,750 3,710 3,700 3,710 -40 15,500 57,498,000 11 137.404 3,710 T/J 19,500 3,700 B 900 324 URBN Urban Jakarta Propertindo Tbk. 1,375 1,715 1,395 1,400 25 9,100 12,797,500 6 116.667 1,375 J 200 0 B 0 325 WEGE Wijaya Karya Bangunan Gedung Tbk. 200 204 195 199 -1 49,341,900 9,809,705,400 2,970 68.621 200 J 3,167,500 199 T/B 340,200 326 WIKA Wijaya Karya (Persero) Tbk. 1,465 1,490 1,435 1,460 -5 25,487,700 37,305,641,500 5,700 375.270 1,465 J 188,900 1,460 T/B 1,003,800 327 WOOD Integra Indocabinet Tbk. 560 600 560 585 25 50,515,600 29,363,190,000 4,493 225.000 585 T/J 484,500 580 B 115,500 328 WSBP Waskita Beton Precast Tbk. 197 202 194 196 -1 148,521,400 29,144,213,000 5,746 40.000 196 T/J 1,522,200 195 B 6,903,700 329 WSKT Waskita Karya (Persero) Tbk. 1,005 1,040 990 1,025 20 127,426,400 129,308,693,500 11,253 276.653 1,030 J 4,859,900 1,025 T/B 1,139,300 330 WTON Wijaya Karya Beton Tbk. 296 302 292 296 0 28,128,900 8,343,338,000 1,839 50.169 298 J 446,900 296 T/B 2,960,700 331 ZINC Kapuas Prima Coal Tbk. 128 131 128 130 2 347,244,600 44,845,583,300 3,891 463.442 130 T/J 10,908,500 129 B 6,539,200 Total 10,572,237,900 6,421,798,310,200 581,900 4,026,266,100 518,383,200 Jakarta, 18 November 2020 Trading Division