List of Securities Quotation: IDX SMC Composite Date: Friday, 20 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 11,275 10,975 11,000 25 4,112,100 45,651,085,000 2,373 893.612 11,025 J 200 11,000 T/B 16,900 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,400 J 600 0 B 0 3 ABMM ABM Investama Tbk. 745 795 730 735 -10 64,100 47,127,000 21 19.600 735 T/J 3,200 705 B 1,400 4 ACES Ace Hardware Indonesia Tbk. 1,690 1,700 1,625 1,635 -55 20,916,900 34,517,536,000 6,171 1,993.902 1,640 J 93,700 1,635 T/B 1,374,500 5 ADHI Adhi Karya (Persero) Tbk. 925 935 905 920 -5 44,739,600 41,085,349,500 4,209 722.515 920 T/J 2,814,300 915 B 1,871,800 6 ADMF Adira Dinamika Multi Finance Tbk. 8,275 8,425 8,250 8,400 125 183,500 1,539,270,000 254 361.290 8,400 T/J 2,400 8,375 B 1,300 7 ADRO Adaro Energy Tbk. 1,240 1,260 1,210 1,215 -25 121,792,400 150,115,540,500 13,451 110.455 1,220 J 1,814,300 1,215 T/B 1,497,300 8 AGII Aneka Gas Industri Tbk. 930 940 865 865 -65 16,803,000 14,589,975,000 531 78.636 880 J 2,500 865 T/B 3,712,900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 434 438 424 424 -10 56,562,000 24,226,245,800 4,909 692.720 426 J 528,700 424 T/B 2,140,400 10 AGRS Bank IBK Indonesia Tbk. 160 164 160 162 2 2,700 439,100 9 147.273 162 T/J 8,700 157 B 5,400 11 AKRA AKR Corporindo Tbk. 2,910 3,010 2,930 2,950 40 47,230,200 140,561,348,000 5,902 2,351.141 2,950 T/J 80,700 2,940 B 897,200 12 AMAG Asuransi Multi Artha Guna Tbk. 224 220 212 218 -6 308,800 67,215,000 53 207.619 218 T/J 100 216 B 51,800 13 AMAR Bank Amar Indonesia Tbk. 324 324 320 324 0 15,100 4,842,200 15 186.207 322 J 1,400 320 B 4,100 14 AMFG Asahimas Flat Glass Tbk. 2,660 2,630 2,530 2,600 -60 36,300 95,413,000 6 106.122 2,610 J 33,500 2,550 B 4,000 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,600 2,630 2,600 2,600 0 318,300 829,709,000 168 136.842 2,610 J 5,900 2,600 T/B 500 16 AMRT Sumber Alfaria Trijaya Tbk. 715 720 705 705 -10 949,600 673,314,000 255 1,798.974 705 T/J 700 700 B 64,300 17 ANJT Austindo Nusantara Jaya Tbk. 635 670 620 625 -10 82,500 51,879,500 36 52.083 630 J 9,800 625 T/B 8,800 18 ANTM Aneka Tambang Tbk. 1,235 1,240 1,200 1,210 -25 220,936,900 268,146,697,000 18,359 797.785 1,210 T/J 10,553,800 1,205 B 5,832,500 19 APIC Pacific Strategic Financial Tbk. 825 840 820 835 10 10,772,900 8,953,778,500 1,642 888.147 835 T/J 12,500 830 B 26,500 20 APLN Agung Podomoro Land Tbk. 162 169 151 156 -6 642,745,800 102,923,403,100 17,885 42.740 156 T/J 876,100 155 B 7,282,500 21 ARII Atlas Resources Tbk. 505 505 470 470 -35 71,000 33,525,900 39 31.333 470 T/J 4,700 0 B 0 22 ARNA Arwana Citramulia Tbk. 520 535 520 535 15 2,447,300 1,299,859,500 213 3,636.240 535 T/J 443,700 530 B 20,000 23 ARTO Bank Jago Tbk. 2,920 2,930 2,900 2,900 -20 183,800 536,417,000 56 14,615.462 2,910 J 1,300 2,900 T/B 50,200 24 ASMI Asuransi Kresna Mitra Tbk. 1,085 1,080 1,075 1,080 -5 17,100 18,429,000 19 2,000.000 1,085 J 1,200 1,080 T/B 600 25 ASRI Alam Sutera Realty Tbk. 252 254 236 236 -16 767,717,600 184,792,557,800 30,382 224.762 236 T/J 20,103,200 0 B 0 26 ASSA Adi Sarana Armada Tbk. 520 525 510 515 -5 8,913,500 4,604,918,000 688 132.051 520 J 718,900 515 T/B 224,100 27 ATIC Anabatic Technologies Tbk. 605 605 605 605 0 800 484,000 3 86.429 610 J 100 605 T/B 2,900 28 AUTO Astra Otoparts Tbk. 980 1,030 980 1,010 30 4,487,000 4,571,386,000 1,042 913.448 1,010 T/J 5,900 1,005 B 282,400 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 657,900 32,895,000 38 57.388 50 T/J 35,934,800 0 B 0 30 BACA Bank Capital Indonesia Tbk. 396 396 394 394 -2 29,100 11,522,600 6 290.485 410 J 10,000 394 T/B 16,000 31 BALI Bali Towerindo Sentra Tbk. 940 1,050 935 990 50 26,700 25,837,500 29 1,237.500 990 T/J 1,200 910 B 3,100 32 BBKP Bank Bukopin Tbk. 276 282 272 272 -4 145,931,800 40,216,631,800 5,398 81.563 274 J 2,090,800 272 T/B 12,455,800 33 BBMD Bank Mestika Dharma Tbk. 1,580 0 0 1,580 0 0 0 0 114.493 1,580 J 5,400 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,705 1,715 1,660 1,680 -25 35,605,000 59,977,565,500 6,132 219.130 1,680 T/J 1,900 1,675 B 612,400 35 BBYB Bank Neo Commerce Tbk. 318 316 306 316 -2 13,400 4,140,600 14 321.727 316 T/J 30,000 308 B 500 36 BCAP MNC Kapital Indonesia Tbk. 118 125 118 123 5 1,451,500 177,560,300 205 348.817 124 J 170,900 123 T/B 10,300 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,200 38 BDMN Bank Danamon Indonesia Tbk. 2,760 2,780 2,710 2,740 -20 3,019,400 8,283,181,000 1,116 1.547 2,740 T/J 27,100 2,730 B 271,200 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,703,900 85,195,000 22 217.306 50 T/J 1,286,962,500 0 B 0 40 BELL Trisula Textile Industries Tbk. 160 160 158 158 -2 4,352,900 693,414,000 284 526.667 159 J 155,000 158 T/B 35,800 41 BEST Bekasi Fajar Industrial Estate Tbk. 189 194 181 183 -6 369,023,900 68,867,905,200 9,520 107.647 183 T/J 1,962,600 182 B 10,977,300 42 BFIN BFI Finance Indonesia Tbk. 428 434 400 400 -28 103,324,900 42,283,957,400 6,338 2,049.810 400 T/J 20,256,100 0 B 0 43 BHAT Bhakti Multi Artha Tbk. 660 670 655 660 0 125,965,900 83,713,740,500 2,632 640.777 660 T/J 50,600 655 B 287,100 44 BHIT MNC Investama Tbk. 74 74 71 72 -2 28,797,600 2,079,504,700 1,122 210.557 73 J 6,852,700 72 T/B 7,981,900 45 BINA Bank Ina Perdana Tbk. 700 705 700 700 0 5,137,700 3,596,409,000 36 395.489 700 T/J 28,400 695 B 27,900 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,870,000 93,500,000 1,382 35.714 50 T/J 110,835,300 0 B 0 47 BIRD Blue Bird Tbk. 1,220 1,275 1,170 1,180 -40 5,754,900 7,003,134,500 1,267 18.154 1,180 T/J 15,200 1,170 B 69,900 48 BISI BISI International Tbk. 915 915 905 910 -5 353,200 321,639,500 82 455.000 915 J 1,600 910 T/B 32,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,305 1,315 1,290 1,290 -15 4,882,700 6,331,658,000 1,566 215.000 1,295 J 363,100 1,290 T/B 1,156,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 620 625 610 615 -5 12,893,100 7,944,109,000 3,000 143.023 615 T/J 55,400 610 B 6,910,500 51 BKSL Sentul City Tbk. 50 50 50 50 0 6,216,100 310,805,000 185 3.455 50 T/J 304,687,100 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 114 120 113 119 5 324,700 37,048,200 34 273.061 119 T/J 12,200 114 B 2,800 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 2,400 120,000 3 0.658 50 T/J 172,869,400 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 400 55 BMAS Bank Maspion Indonesia Tbk. 310 310 300 300 -10 19,400 5,826,000 12 93.750 300 T/J 102,700 294 B 5,100 56 BMTR Global Mediacom Tbk. 256 262 248 248 -8 166,366,400 42,270,621,600 7,038 201.856 250 J 1,004,200 248 T/B 12,131,400 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 200 10,000 2 0.172 50 T/J 128,992,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 840 845 830 835 -5 4,540,700 3,808,092,500 604 6.165 840 J 92,900 835 T/B 171,500 59 BNII Bank Maybank Indonesia Tbk. 234 234 230 232 -2 3,809,900 878,957,800 275 2.764 232 T/J 215,700 230 B 271,100 60 BOGA Bintang Oto Global Tbk. 1,330 1,345 1,330 1,345 15 117,921,700 157,482,775,000 4,693 1,305.825 1,345 T/J 2,800 1,340 B 79,900 61 BOLT Garuda Metalindo Tbk. 550 685 550 685 135 2,000 1,356,000 9 124.545 0 J 0 685 T/B 8,600 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 15,600 1,150 B 37,400 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 5,100 5,100 5,100 -300 1,000 5,100,000 1 198.486 5,400 J 500 0 B 0 65 BRIS Bank BRIsyariah Tbk. 1,355 1,375 1,320 1,335 -20 106,471,700 143,198,087,500 16,344 261.765 1,340 J 646,500 1,335 T/B 211,000 66 BRMS Bumi Resources Minerals Tbk. 62 64 61 63 1 58,349,300 3,657,519,800 540 9.921 63 T/J 18,691,300 62 B 1,694,300 67 BSDE Bumi Serpong Damai Tbk. 1,080 1,125 1,060 1,060 -20 38,159,300 41,236,243,500 4,046 207.638 1,065 J 52,800 1,060 T/B 4,461,500 68 BSIM Bank Sinarmas Tbk. 480 486 478 480 0 50,500 24,226,200 31 327.379 480 T/J 5,800 478 B 12,800 69 BSSR Baramulti Suksessarana Tbk. 1,445 1,445 1,390 1,435 -10 43,400 61,885,000 41 73.590 1,435 T/J 4,100 1,420 B 500 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 1 383.083 50 T/J 34,063,000 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. 2,440 2,450 2,440 2,450 10 85,200 208,300,000 73 474.290 2,450 T/J 94,700 2,440 B 31,000 74 BTPS Bank BTPN Syariah Tbk. 4,210 4,250 4,080 4,100 -110 8,160,800 33,845,524,000 5,418 420.513 4,100 T/J 621,100 4,090 B 224,200 75 BUKK Bukaka Teknik Utama Tbk. 760 780 755 765 5 40,100 31,203,500 17 129.661 770 J 25,000 765 T/B 5,100 76 BULL Buana Lintas Lautan Tbk. 324 326 312 320 -4 248,407,100 80,020,391,600 4,503 31.293 320 T/J 346,800 318 B 2,492,400 77 BUMI Bumi Resources Tbk. 50 51 50 50 0 174,531,500 8,732,910,800 4,707 2.902 51 J 81,635,500 50 T/B 8,010,000 78 BWPT Eagle High Plantations Tbk. 104 107 102 104 0 95,744,300 10,029,592,400 2,600 22.746 105 J 5,299,800 104 T/B 2,625,300 79 BYAN Bayan Resources Tbk. 14,700 0 0 14,700 0 0 0 0 253.448 14,700 J 4,200 0 B 0 80 CAMP Campina Ice Cream Industry Tbk. 266 270 260 262 -4 2,090,500 553,746,800 444 79.394 264 J 10,300 262 T/B 974,500 81 CARE Metro Healthcare Indonesia Tbk. 406 408 392 396 -10 177,300,400 71,559,712,600 3,972 384.466 396 T/J 65,000 394 B 99,400 82 CASA Capital Financial Indonesia Tbk. 398 398 394 394 -4 6,764,400 2,684,108,000 50 719.806 396 J 12,100 394 T/B 22,400 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,750 1,750 1,745 1,750 0 105,200 183,698,500 94 361.570 1,755 J 10,500 1,750 T/B 32,200 84 CENT Centratama Telekomunikasi Indonesia Tbk. 132 133 129 132 0 3,566,200 466,443,500 274 844.800 132 T/J 15,400 131 B 1,100 85 CITA Cita Mineral Investindo Tbk. 2,260 2,250 2,220 2,240 -20 5,000 11,200,000 13 8,128.311 2,240 T/J 1,000 2,230 B 1,800 86 CLAY Citra Putra Realty Tbk. 1,430 1,575 1,480 1,570 140 8,700 13,563,500 23 872.222 1,570 T/J 1,700 1,500 B 6,000 87 CLEO Sariguna Primatirta Tbk. 500 505 498 498 -2 12,207,300 6,109,481,800 1,774 2,165.217 498 T/J 127,300 496 B 1,223,800 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,040 1,050 1,005 1,020 -20 6,595,400 6,741,471,000 725 109.256 1,020 T/J 28,700 1,015 B 91,200 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 0 803,200 40,160,000 1,782 45.455 50 T/J 378,568,100 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 390 400 386 388 -2 6,900 2,681,600 21 195.796 400 J 9,700 388 T/B 100 92 CTBN Citra Tubindo Tbk. 2,900 3,440 2,720 3,330 430 4,400 12,813,000 19 2,783.117 3,330 T/J 2,700 3,320 B 100 93 CTRA Ciputra Development Tbk. 910 930 890 895 -15 36,593,900 33,065,128,500 4,375 200.386 900 J 270,300 895 T/B 2,338,700 94 DAYA Duta Intidaya Tbk. 490 480 456 456 -34 33,700 15,374,800 13 254.606 456 T/J 15,000 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,660 1,655 1,645 1,655 -5 8,200 13,538,500 10 3,321.826 1,660 J 2,300 1,655 T/B 600 96 DEWA Darma Henwa Tbk 50 50 50 50 0 85,200 4,260,000 7 16.496 50 T/J 311,243,900 0 B 0 97 DILD Intiland Development Tbk. 189 216 184 202 13 169,682,100 33,914,228,300 6,967 35.200 204 J 1,455,200 202 T/B 2,664,700 98 DIVA Distribusi Voucher Nusantara Tbk. 2,000 2,010 1,965 2,010 10 32,600 65,201,500 34 68.136 2,010 T/J 20,300 2,000 B 1,000 99 DLTA Delta Djakarta Tbk. 4,150 4,200 4,140 4,200 50 80,600 336,472,000 76 25,106.103 4,200 T/J 7,700 4,190 B 3,800 100 DMAS Puradelta Lestari Tbk. 248 262 244 246 -2 191,657,900 48,245,731,200 7,462 117.143 248 J 2,179,500 246 T/B 7,065,300 101 DMMX Digital Mediatama Maxima Tbk. 187 188 180 181 -6 4,626,400 844,018,500 749 78.696 183 J 5,000 181 T/B 105,600 102 DMND Diamond Food Indonesia Tbk. 900 900 875 895 -5 39,800 35,165,500 49 97.814 890 J 300 885 B 12,300 103 DNAR Bank Oke Indonesia Tbk. 186 187 185 186 0 19,900 3,697,400 14 175.412 187 J 23,500 186 T/B 5,000 104 DNET Indoritel Makmur Internasional Tbk. 3,350 3,380 3,350 3,350 0 2,000 6,703,000 7 2,942.752 3,370 J 1,000 3,350 T/B 2,000 105 DOID Delta Dunia Makmur Tbk. 278 284 274 274 -4 105,446,400 29,330,774,400 5,313 370.952 276 J 3,499,800 274 T/B 691,800 106 DSNG Dharma Satya Nusantara Tbk. 520 535 515 515 -5 11,657,000 6,107,379,000 913 139.189 520 J 273,600 510 B 480,400 107 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,300 J 1,200 0 B 0 108 DUTI Duta Pertiwi Tbk 3,590 3,640 3,590 3,640 50 700 2,521,000 5 366.087 3,640 T/J 2,400 3,600 B 100 109 DVLA Darya-Varia Laboratoria Tbk. 2,570 2,590 2,570 2,580 10 5,800 14,925,000 16 949.676 2,590 J 600 2,580 T/B 1,400 110 DWGL Dwi Guna Laksana Tbk. 196 220 200 204 8 132,200 27,279,000 52 136.000 210 J 14,400 204 T/B 3,100 111 ELSA Elnusa Tbk. 244 264 242 254 10 244,615,100 62,412,965,800 6,897 63.500 254 T/J 2,728,400 252 B 5,829,200 112 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. 8,375 8,350 8,225 8,350 -25 6,900 57,462,500 16 1,159.722 8,900 J 1,700 8,350 T/B 100 114 EPMT Enseval Putera Megatrading Tbk. 1,890 1,890 1,860 1,890 0 11,000 20,640,000 5 1,322.335 1,890 T/J 4,000 1,870 B 100 115 ERAA Erajaya Swasembada Tbk. 1,805 1,840 1,795 1,820 15 21,281,800 38,626,374,500 4,170 182.000 1,820 T/J 405,100 1,815 B 600 116 ESSA Surya Esa Perkasa Tbk. 149 158 146 156 7 12,225,300 1,877,348,500 721 290.443 157 J 105,800 156 T/B 457,100 117 EXCL XL Axiata Tbk. 2,300 2,350 2,290 2,300 0 32,517,100 75,174,190,000 4,780 116.727 2,310 J 544,200 2,300 T/B 239,200 118 FAST Fast Food Indonesia Tbk. 955 985 955 955 0 51,600 49,881,500 59 3,003.806 965 J 43,900 955 T/B 110,600 119 FASW Fajar Surya Wisesa Tbk. 6,450 6,700 6,700 6,700 250 1,500 10,050,000 3 1,535.429 7,725 J 100 6,500 B 700 120 FILM MD Pictures Tbk. 214 224 214 222 8 7,711,200 1,694,334,200 768 105.714 222 T/J 408,100 220 B 79,700 121 FISH FKS Multi Agro Tbk. 2,780 2,990 2,800 2,990 210 1,300 3,703,000 10 2,392.000 2,990 T/J 2,000 2,820 B 100 122 FMII Fortune Mate Indonesia Tbk 410 0 0 410 0 0 0 0 410.000 510 J 100 410 B 5,700 123 FREN Smartfren Telecom Tbk. 65 73 64 68 3 3,572,010,200 247,269,302,400 33,918 3.778 69 J 47,551,800 68 T/B 62,743,200 124 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. 334 342 336 342 8 2,700 918,800 3 40.714 394 J 900 342 T/B 49,400 126 GIAA Garuda Indonesia (Persero) Tbk. 390 416 392 394 4 480,473,600 194,102,760,600 31,048 52.964 396 J 1,831,800 394 T/B 8,275,700 127 GJTL Gajah Tunggal Tbk. 540 555 530 535 -5 5,019,100 2,703,439,000 752 105.034 535 T/J 620,400 530 B 782,000 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 100 107 98 102 2 153,686,500 15,781,065,100 4,844 25.500 103 J 1,874,500 102 T/B 4,799,000 129 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 130 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,235 1,225 1,225 -10 261,700 322,232,000 162 95.331 1,230 J 1,500 1,225 T/B 27,600 131 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 132 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 2,900 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,470 3,550 3,460 3,470 0 212,500 740,447,000 336 93.784 3,500 J 400 3,470 T/B 91,500 134 HERO Hero Supermarket Tbk. 815 815 805 815 0 24,200 19,722,000 9 1,701.177 815 T/J 7,000 805 B 2,500 135 HEXA Hexindo Adiperkasa Tbk. 3,140 3,300 3,150 3,220 80 969,900 3,144,819,000 782 985.734 3,230 J 400 3,220 T/B 9,300 136 HITS Humpuss Intermoda Transportasi Tbk. 470 490 458 458 -12 3,000 1,438,400 5 704.615 478 J 2,400 452 B 200 137 HOKI Buyung Poetra Sembada Tbk. 890 900 865 875 -15 15,122,400 13,292,362,000 935 282.258 875 T/J 207,100 870 B 126,000 138 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. 204 214 204 212 8 14,804,700 3,093,876,600 956 70.667 212 T/J 237,100 210 B 161,900 140 HRUM Harum Energy Tbk. 2,330 2,350 2,280 2,290 -40 2,400,100 5,541,662,000 936 44.038 2,300 J 28,700 2,290 T/B 4,700 141 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,525 J 200 0 B 0 142 IFII Indonesia Fibreboard Industry Tbk. 129 129 126 127 -2 112,300 14,285,500 40 120.952 129 J 52,100 127 T/B 107,400 143 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. 835 965 840 910 75 97,513,200 87,971,172,500 12,448 128.079 910 T/J 580,000 905 B 148,700 145 IMJS Indomobil Multi Jasa Tbk. 274 324 274 310 36 75,285,900 23,170,667,200 4,224 62.000 310 T/J 388,500 308 B 260,200 146 IMPC Impack Pratama Industri Tbk. 1,390 1,395 1,380 1,390 0 810,500 1,129,960,500 88 365.789 1,395 J 51,400 1,390 T/B 15,800 147 INAF Indofarma Tbk. 3,270 3,300 3,240 3,260 -10 1,517,900 4,943,071,000 794 1,304.000 3,270 J 43,200 3,260 T/B 2,300 148 INCO Vale Indonesia Tbk. 4,690 4,700 4,550 4,560 -130 24,120,300 111,205,690,000 8,241 1,861.224 4,570 J 14,900 4,560 T/B 908,100 149 INDR Indo-Rama Synthetics Tbk. 2,800 3,060 2,800 2,860 60 121,200 355,912,000 84 385.190 2,950 J 58,900 2,860 T/B 3,200 150 INDS Indospring Tbk. 1,940 1,955 1,920 1,950 10 14,300 27,833,500 15 182.812 1,970 J 10,000 1,950 T/B 3,300 151 INDY Indika Energy Tbk. 1,180 1,210 1,155 1,170 -10 30,736,300 36,244,267,500 4,695 39.661 1,175 J 100,700 1,170 T/B 246,400 152 INKP Indah Kiat Pulp & Paper Tbk. 8,875 9,000 8,875 8,900 25 5,169,400 46,118,007,500 3,997 458.605 8,925 J 37,400 8,900 T/B 56,700 153 INPP Indonesian Paradise Property Tbk. 755 705 705 705 -50 100 70,500 1 671.429 730 J 1,000 705 T/B 200 154 INPS Indah Prakasa Sentosa Tbk. 1,410 1,470 1,360 1,360 -50 75,100 105,857,000 113 492.754 1,480 J 500 1,360 T/B 4,900 155 INRU Toba Pulp Lestari Tbk. 895 995 995 995 100 300 298,500 2 10.102 995 T/J 400 840 B 500 156 INTP Indocement Tunggal Prakarsa Tbk. 14,100 14,600 14,250 14,400 300 3,786,900 54,595,952,500 4,135 576.000 14,425 J 15,200 14,400 T/B 9,000 157 IPCM Jasa Armada Indonesia Tbk. 228 232 228 230 2 82,500 19,037,000 54 60.526 232 J 162,100 230 T/B 92,700 158 IPTV MNC Vision Networks Tbk. 306 308 300 304 -2 10,989,600 3,354,286,600 1,678 126.667 304 T/J 11,000 302 B 284,000 159 ISAT Indosat Tbk. 2,190 2,220 2,180 2,200 10 8,269,000 18,179,798,000 1,562 157.143 2,200 T/J 1,254,100 2,190 B 28,700 160 ITMG Indo Tambangraya Megah Tbk. 10,275 10,925 10,050 10,150 -125 6,548,300 67,948,180,000 6,644 72.500 10,175 J 8,700 10,150 T/B 65,300 161 JECC Jembo Cable Company Tbk. 6,500 6,200 6,050 6,050 -450 1,100 6,805,000 3 458.524 6,500 J 10,100 6,050 T/B 7,900 162 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. 420 426 422 426 6 19,700 8,362,200 12 241.647 428 J 5,200 422 B 3,200 164 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 193,400 65,756,000 2 281.417 340 T/J 194,300 326 B 2,500 165 JPFA Japfa Comfeed Indonesia Tbk. 1,275 1,285 1,230 1,255 -20 20,392,000 25,666,361,500 3,468 343.084 1,260 J 400,500 1,255 T/B 271,100 166 JRPT Jaya Real Property Tbk. 482 500 486 492 10 3,257,000 1,612,215,000 659 473.077 494 J 20,400 492 T/B 17,300 167 JSMR Jasa Marga (Persero) Tbk. 4,380 4,420 4,320 4,350 -30 8,637,100 37,708,447,000 2,882 256.516 4,360 J 42,000 4,350 T/B 372,000 168 JSPT Jakarta Setiabudi Internasional Tbk. 975 965 965 965 -10 6,000 5,790,000 2 207.831 955 J 5,000 910 B 1,000 169 JTPE Jasuindo Tiga Perkasa Tbk. 935 935 925 930 -5 2,964,900 2,757,911,500 113 2,066.667 930 T/J 10,700 925 B 122,700 170 KAEF Kimia Farma Tbk. 3,290 3,310 3,230 3,240 -50 7,688,700 25,040,307,000 2,746 3,240.000 3,250 J 96,900 3,240 T/B 28,900 171 KBAG Karya Bersama Anugerah Tbk. 60 63 56 56 -4 1,065,755,300 61,419,512,400 20,348 56.000 56 T/J 25,333,200 0 B 0 172 KBLI KMI Wire & Cable Tbk. 338 368 338 368 30 18,305,400 6,556,709,200 2,116 44.715 370 J 1,817,900 368 T/B 315,800 173 KEEN Kencana Energi Lestari Tbk. 298 312 294 304 6 2,906,700 864,426,800 220 76.768 304 T/J 10,300 302 B 600 174 KEJU Mulia Boga Raya Tbk. 1,155 1,155 1,140 1,155 0 328,100 376,680,000 99 154.000 1,155 T/J 27,300 1,150 B 96,200 175 KIJA Kawasan Industri Jababeka Tbk. 208 210 204 206 -2 23,834,700 4,934,296,600 1,453 7.147 206 T/J 85,800 204 B 1,881,200 176 KINO Kino Indonesia Tbk. 2,930 2,940 2,890 2,900 -30 212,600 618,746,000 242 76.316 2,920 J 200 2,900 T/B 20,100 177 KMTR Kirana Megatara Tbk. 340 348 324 324 -16 3,100 1,041,400 20 70.742 342 J 3,900 324 T/B 2,900 178 KOTA DMS Propertindo Tbk. 222 224 208 222 0 1,985,500 428,987,600 136 111.000 222 T/J 198,400 210 B 500 179 KPIG MNC Land Tbk. 105 106 104 106 1 898,300 94,843,700 64 228.089 106 T/J 7,054,200 105 B 200,000 180 KRAS Krakatau Steel (Persero) Tbk. 436 450 430 432 -4 137,486,600 60,257,627,200 8,109 53.707 434 J 1,987,200 432 T/B 1,175,700 181 KREN Kresna Graha Investama Tbk. 92 100 91 95 3 43,073,700 4,130,912,100 2,580 988.348 95 T/J 780,100 94 B 507,400 182 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,880 4,900 4,800 4,900 20 2,800 13,508,000 8 80.992 5,100 J 100 4,850 B 100 183 LINK Link Net Tbk. 2,310 2,350 2,300 2,310 0 3,436,700 7,961,343,000 1,042 144.375 2,320 J 61,800 2,310 T/B 12,800 184 LPCK Lippo Cikarang Tbk 1,020 1,140 975 1,100 80 10,383,600 11,004,899,500 2,112 124.021 1,100 T/J 100,400 1,095 B 4,400 185 LPKR Lippo Karawaci Tbk. 160 167 153 158 -2 357,544,600 57,109,220,700 8,889 51.021 159 J 399,300 158 T/B 9,417,100 186 LPPF Matahari Department Store Tbk. 1,070 1,090 1,040 1,050 -20 25,908,500 27,432,720,500 3,317 23.793 1,055 J 62,000 1,050 T/B 4,477,100 187 LSIP PP London Sumatra Indonesia Tbk. 1,100 1,135 1,095 1,125 25 43,987,600 49,232,276,000 3,033 290.323 1,125 T/J 705,800 1,120 B 121,200 188 MAIN Malindo Feedmill Tbk. 620 625 605 610 -10 8,874,600 5,445,431,000 1,145 346.591 615 J 151,000 610 T/B 17,800 189 MAPA Map Aktif Adiperkasa Tbk. 2,420 2,440 2,390 2,400 -20 1,286,400 3,097,836,000 546 114.286 2,410 J 100 2,400 T/B 106,500 190 MAPB MAP Boga Adiperkasa Tbk. 1,300 1,390 1,300 1,325 25 13,400 17,710,000 19 78.869 1,320 J 1,000 1,300 B 19,600 191 MAPI Mitra Adiperkasa Tbk. 785 795 775 785 0 19,898,900 15,528,595,500 1,815 1,259.729 785 T/J 2,950,700 780 B 47,700 192 MARK Mark Dynamics Indonesia Tbk. 820 830 820 825 5 2,326,200 1,915,965,000 407 1,650.000 825 T/J 13,500 820 B 121,700 193 MASA Multistrada Arah Sarana Tbk. 585 590 585 585 0 400 234,500 3 415.956 590 J 4,000 570 B 200 194 MAYA Bank Mayapada Internasional Tbk. 7,975 7,975 7,950 7,975 0 1,100 8,747,500 3 3,626.038 7,975 T/J 5,100 7,450 B 100 195 MBAP Mitrabara Adiperdana Tbk. 2,310 2,340 2,290 2,290 -20 206,900 478,309,000 194 176.154 2,310 J 1,300 2,290 T/B 67,000 196 MCAS M Cash Integrasi Tbk. 2,270 2,350 2,280 2,350 80 1,273,900 2,953,093,000 274 169.675 2,350 T/J 20,900 2,340 B 207,900 197 MCOR Bank China Construction Bank Indonesia Tbk. 121 125 121 122 1 7,765,000 952,952,300 242 109.425 122 T/J 6,000 121 B 1,312,500 198 MDIA Intermedia Capital Tbk. 50 50 50 50 0 900 45,000 3 36.232 50 T/J 1,824,000 0 B 0 199 MDKA Merdeka Copper Gold Tbk. 1,895 1,900 1,835 1,865 -30 101,722,800 190,573,547,000 8,356 486.320 1,865 T/J 1,138,400 1,860 B 9,700 200 MEDC Medco Energi Internasional Tbk. 428 438 422 426 -2 90,991,700 39,060,924,400 4,771 884.643 428 J 661,900 426 T/B 1,760,700 201 MEGA Bank Mega Tbk. 7,150 7,200 7,000 7,200 50 7,700 54,965,000 9 5,248.272 7,200 T/J 500 7,050 B 2,100 202 MERK Merck Tbk. 3,180 3,310 3,190 3,270 90 129,000 419,993,000 133 8,621.826 3,280 J 13,000 3,270 T/B 6,000 203 META Nusantara Infrastructure Tbk. 119 126 120 123 4 7,955,500 976,208,300 449 37.264 124 J 132,200 123 T/B 97,900 204 MFIN Mandala Multifinance Tbk. 1,110 1,150 1,105 1,110 0 10,400 11,551,500 5 1,138.462 1,110 T/J 58,200 1,050 B 200 205 MGRO Mahkota Group Tbk. 775 785 770 775 0 2,421,500 1,891,471,500 288 344.444 775 T/J 160,300 770 B 113,700 206 MIDI Midi Utama Indonesia Tbk. 1,500 1,505 1,505 1,505 5 100 150,500 1 547.273 1,555 J 100 1,500 B 100 207 MIKA Mitra Keluarga Karyasehat Tbk. 2,490 2,550 2,410 2,430 -60 21,113,200 52,425,552,000 2,766 143.069 2,440 J 87,100 2,430 T/B 73,800 208 MKPI Metropolitan Kentjana Tbk. 23,800 24,000 23,800 24,000 200 400 9,560,000 3 1,142.857 24,000 T/J 100 23,500 B 100 209 MLBI Multi Bintang Indonesia Tbk. 8,750 9,000 8,750 8,850 100 156,200 1,390,680,000 130 56,369.427 8,900 J 1,000 8,850 T/B 100 210 MLPT Multipolar Technology Tbk. 655 660 650 650 -5 93,600 61,168,000 75 135.417 650 T/J 3,400 645 B 14,100 211 MMLP Mega Manunggal Property Tbk. 264 278 264 266 2 6,691,500 1,803,833,400 378 45.470 268 J 298,000 266 T/B 43,200 212 MNCN Media Nusantara Citra Tbk. 920 950 910 920 0 112,930,400 105,045,983,500 5,232 102.222 925 J 732,000 920 T/B 2,327,800 213 MOLI Madusari Murni Indah Tbk. 830 830 810 830 0 7,000 5,750,000 9 143.103 830 T/J 200 825 B 100 214 MPMX Mitra Pinasthika Mustika Tbk. 404 432 400 414 10 62,859,400 26,086,708,000 4,713 27.600 416 J 536,700 414 T/B 888,800 215 MPRO Maha Properti Indonesia Tbk. 1,360 1,360 1,350 1,360 0 700 946,000 3 1,236.364 1,360 T/J 2,000 0 B 0 216 MREI Maskapai Reasuransi Indonesia Tbk. 4,600 0 0 4,600 0 0 0 0 417.240 4,600 J 16,600 4,300 B 100 217 MSIN MNC Studios International Tbk. 298 298 296 298 0 315,900 94,058,000 56 59.600 298 T/J 35,500 296 B 20,600 218 MSKY MNC Sky Vision Tbk. 705 710 690 690 -15 56,300 38,941,000 27 45.395 690 T/J 12,200 670 B 200 219 MTDL Metrodata Electronics Tbk. 1,600 1,615 1,590 1,595 -5 3,827,500 6,140,278,500 955 2,871.391 1,600 J 36,800 1,595 T/B 38,000 220 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 659,848,400 0 B 0 221 MTLA Metropolitan Land Tbk. 448 446 446 446 -2 100 44,600 1 187.512 446 T/J 9,100 420 B 8,100 222 MYOH Samindo Resources Tbk. 1,160 1,175 1,160 1,175 15 31,700 37,237,000 17 139.952 1,175 T/J 39,600 1,170 B 200 223 MYOR Mayora Indah Tbk. 2,500 2,520 2,450 2,480 -20 5,353,400 13,221,715,000 2,000 12,406.203 2,480 T/J 117,400 2,470 B 2,400 224 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. 530 540 520 540 10 217,329,300 114,503,442,000 3,061 524.272 540 T/J 46,400 535 B 31,300 227 NFCX NFC Indonesia Tbk. 1,585 1,585 1,580 1,580 -5 1,400 2,218,000 5 85.405 1,580 T/J 1,800 1,575 B 300 228 NIKL Pelat Timah Nusantara Tbk. 910 920 880 895 -15 4,976,300 4,467,157,000 1,352 275.385 895 T/J 110,300 890 B 328,600 229 NIRO City Retail Developments Tbk. 148 148 148 148 0 2,251,300 333,192,400 1 140.952 150 J 100 140 B 2,000 230 NISP Bank OCBC NISP Tbk. 720 735 720 735 15 297,200 215,523,500 84 890.650 735 T/J 99,400 725 B 24,700 231 NOBU Bank Nationalnobu Tbk. 835 845 815 830 -5 46,900 38,761,500 21 221.333 840 J 700 830 T/B 4,500 232 PALM Provident Agro Tbk. 312 312 310 310 -2 796,900 247,663,000 192 84.730 312 J 190,900 310 T/B 228,300 233 PBID Panca Budi Idaman Tbk. 1,120 1,180 1,115 1,145 25 216,500 245,031,500 168 134.706 1,145 T/J 12,300 1,125 B 10,600 234 PBRX Pan Brothers Tbk. 238 244 234 234 -4 3,122,800 738,618,200 179 414.159 238 J 326,900 234 T/B 33,200 235 PBSA Paramita Bangun Sarana Tbk. 660 710 695 695 35 200 140,500 2 57.917 695 T/J 15,800 650 B 100 236 PGAS Perusahaan Gas Negara Tbk. 1,355 1,410 1,330 1,405 50 329,589,900 455,776,881,500 21,844 468.333 1,410 J 8,015,400 1,405 T/B 6,617,600 237 PGUN Pradiksi Gunatama Tbk. 232 246 226 226 -6 97,100 22,737,400 16 196.522 246 J 3,200 226 T/B 11,500 238 PLIN Plaza Indonesia Realty Tbk. 2,570 2,500 2,500 2,500 -70 9,500 23,750,000 8 1,037.387 2,500 T/J 189,000 2,490 B 5,100 239 PMJS Putra Mandiri Jembar Tbk. 116 117 110 111 -5 36,300 4,102,400 26 88.800 120 J 200 112 B 10,000 240 PNBN Bank Pan Indonesia Tbk 925 970 925 940 15 13,667,500 12,942,634,500 1,389 1,565.102 945 J 276,000 940 T/B 504,300 241 PNBS Bank Panin Dubai Syariah Tbk. 70 73 68 70 0 45,310,900 3,166,425,800 2,084 70.000 70 T/J 3,698,800 69 B 3,877,400 242 PNIN Paninvest Tbk. 725 760 720 730 5 2,459,000 1,814,377,500 3,158 776.265 740 J 1,800 730 T/B 32,200 243 PNLF Panin Financial Tbk. 216 226 212 218 2 64,880,800 14,195,106,800 1,442 235.625 218 T/J 1,935,100 216 B 1,937,500 244 POLI Pollux Investasi Internasional Tbk. 1,000 1,050 975 1,000 0 800 801,000 8 61.162 1,000 T/J 25,000 985 B 100 245 POLL Pollux Properti Indonesia Tbk. 4,790 4,760 4,690 4,690 -100 21,000 98,972,000 67 762.602 4,730 J 700 4,690 T/B 2,100 246 PORT Nusantara Pelabuhan Handal Tbk. 460 458 428 432 -28 600 266,000 5 80.748 432 T/J 200 430 B 500 247 POWR Cikarang Listrindo Tbk. 730 740 700 715 -15 10,904,600 7,833,961,000 1,740 47.667 715 T/J 533,600 710 B 282,800 248 PPRE PP Presisi Tbk. 208 234 208 218 10 100,116,500 22,261,249,800 5,158 50.698 218 T/J 1,937,900 216 B 376,500 249 PPRO PP Properti Tbk. 53 70 53 67 14 2,825,294,900 182,622,099,100 36,305 144.865 67 T/J 15,247,900 66 B 14,255,300 250 PRDA Prodia Widyahusada Tbk. 3,160 3,300 3,160 3,200 40 401,800 1,296,500,000 350 49.231 3,210 J 200 3,200 T/B 26,700 251 PRIM Royal Prima Tbk. 258 262 240 242 -16 28,700 6,911,200 13 48.400 262 J 5,700 242 T/B 200 252 PSAB J Resources Asia Pasifik Tbk. 210 214 210 210 0 9,330,500 1,972,501,000 718 681.309 212 J 1,303,500 210 T/B 5,942,500 253 PSGO Palma Serasih Tbk. 99 103 100 102 3 24,700 2,511,700 11 97.143 101 J 19,700 100 B 2,000 254 PTBA Bukit Asam Tbk. 2,230 2,260 2,180 2,190 -40 72,908,500 161,632,453,000 13,252 1,904.348 2,200 J 577,400 2,190 T/B 2,211,500 255 PTPP PP (Persero) Tbk. 1,175 1,195 1,140 1,150 -25 40,919,300 47,766,302,000 4,448 216.165 1,155 J 191,300 1,150 T/B 1,291,100 256 PTPW Pratama Widya Tbk. 1,195 1,195 1,165 1,165 -30 884,500 1,041,713,500 553 179.231 1,170 J 2,100 1,165 T/B 6,000 257 PTRO Petrosea Tbk. 1,835 1,855 1,800 1,845 10 1,150,700 2,114,914,500 576 1,476.000 1,845 T/J 321,300 1,840 B 7,600 258 PTSN Sat Nusapersada Tbk 232 236 230 230 -2 1,481,200 341,676,000 270 118.966 232 J 1,148,600 230 T/B 100,800 259 PWON Pakuwon Jati Tbk. 505 520 496 500 -5 94,828,300 47,858,825,700 7,266 1,927.599 505 J 1,621,800 500 T/B 25,000,700 260 PZZA Sarimelati Kencana Tbk. 745 755 735 750 5 2,874,700 2,144,383,000 483 68.182 755 J 56,600 750 T/B 7,600 261 RALS Ramayana Lestari Sentosa Tbk. 745 755 725 740 -5 25,443,100 18,758,490,000 3,799 462.500 740 T/J 232,600 735 B 367,100 262 RDTX Roda Vivatex Tbk 5,375 5,500 5,500 5,500 125 1,800 9,900,000 4 289.750 5,500 T/J 400 5,400 B 1,000 263 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. 452 452 448 450 -2 400,400 180,329,400 94 276.074 450 T/J 13,600 448 B 2,600 265 RMBA Bentoel Internasional Investama Tbk. 386 390 370 380 -6 303,700 116,335,200 118 2,973.396 382 J 1,000 380 T/B 53,500 266 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,310 1,305 1,305 0 1,717,600 2,241,493,000 230 511.765 1,310 J 4,000 1,305 T/B 2,218,700 267 SAMF Saraswanti Anugerah Makmur Tbk. 392 392 390 392 0 2,400 936,600 4 326.667 392 T/J 10,900 390 B 5,700 268 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,580 J 19,500 0 B 0 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 9,800 10,100 0 4,200 41,420,000 6 6,516.129 10,100 T/J 100 9,850 B 100 270 SCMA Surya Citra Media Tbk. 1,495 1,510 1,485 1,495 0 8,153,100 12,215,692,500 835 676.308 1,495 T/J 405,300 1,490 B 5,500 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 790 755 755 -5 3,300 2,514,000 15 844.472 760 J 10,400 755 T/B 1,200 272 SFAN Surya Fajar Capital Tbk. 1,120 1,125 1,115 1,120 0 726,700 813,693,000 141 595.745 1,120 T/J 10,200 1,115 B 300 273 SGRO Sampoerna Agro Tbk. 1,600 1,615 1,595 1,595 -5 148,700 238,142,000 110 68.162 1,595 T/J 1,500 1,590 B 13,000 274 SHID Hotel Sahid Jaya International Tbk. 3,040 2,990 2,830 2,830 -210 2,000 5,715,000 12 131.512 2,830 T/J 14,700 0 B 0 275 SHIP Sillo Maritime Perdana Tbk. 600 630 600 615 15 1,813,200 1,120,267,000 496 439.286 620 J 13,500 615 T/B 200 276 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 810 795 800 0 23,668,100 18,934,957,500 9,203 276.788 800 T/J 6,925,200 795 B 5,796,700 277 SILO Siloam International Hospitals Tbk. 4,890 4,960 4,710 4,880 -10 237,500 1,154,782,000 163 55.424 4,880 T/J 100 4,850 B 1,500 278 SIMP Salim Ivomas Pratama Tbk. 364 372 362 364 0 14,192,100 5,204,675,400 1,086 33.091 366 J 132,200 364 T/B 1,914,000 279 SIPD Sreeya Sewu Indonesia Tbk. 1,200 1,245 1,190 1,245 45 137,400 169,972,000 20 1.383 1,245 T/J 11,600 1,240 B 1,700 280 SKLT Sekar Laut Tbk. 1,395 1,425 1,425 1,425 30 100 142,500 1 119.303 1,670 J 100 1,425 T/B 200 281 SLIS Gaya Abadi Sempurna Tbk. 4,890 4,940 4,840 4,880 -10 99,200 485,207,000 82 4,243.478 4,880 T/J 100 4,860 B 300 282 SMAR Smart Tbk. 3,150 3,140 3,120 3,120 -30 16,400 51,276,000 12 1,030.860 3,120 T/J 27,100 3,010 B 400 283 SMBR Semen Baturaja (Persero) Tbk. 645 670 630 645 0 31,105,200 20,001,303,500 3,012 115.179 645 T/J 474,000 640 B 384,900 284 SMCB Solusi Bangun Indonesia Tbk. 1,105 1,115 1,080 1,100 -5 180,200 200,153,000 33 1,328.502 1,110 J 23,800 1,100 T/B 4,000 285 SMRA Summarecon Agung Tbk. 795 815 780 780 -15 49,522,000 39,214,353,500 4,146 1,281.630 785 J 460,100 780 T/B 7,142,900 286 SMSM Selamat Sempurna Tbk. 1,360 1,395 1,360 1,370 10 1,373,800 1,882,615,000 537 3,659.286 1,385 J 500 1,370 T/B 364,800 287 SONA Sona Topas Tourism Industry Tbk. 5,825 5,800 5,425 5,700 -125 3,800 21,042,500 9 552.727 5,700 T/J 1,200 5,425 B 1,000 288 SPTO Surya Pertiwi Tbk. 476 484 452 458 -18 4,737,200 2,211,920,200 1,187 39.483 460 J 8,700 458 T/B 588,500 289 SQMI Wilton Makmur Indonesia Tbk. 238 238 228 234 -4 5,146,900 1,197,351,800 290 132.971 234 T/J 123,100 232 B 51,400 290 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 135 132 132 0 53,200 7,093,100 11 140.874 135 J 100 132 T/B 200 291 SRIL Sri Rejeki Isman Tbk. 242 250 238 238 -4 80,877,700 19,625,743,600 4,201 99.167 240 J 4,659,500 238 T/B 5,845,000 292 SRTG Saratoga Investama Sedaya Tbk. 3,440 3,440 3,390 3,430 -10 2,009,100 6,857,121,000 539 62.364 3,430 T/J 2,900 3,420 B 93,700 293 SSIA Surya Semesta Internusa Tbk. 585 635 580 590 5 126,069,500 76,047,525,500 8,059 242.051 590 T/J 21,900 585 B 799,200 294 SSMS Sawit Sumbermas Sarana Tbk. 810 820 790 795 -15 6,992,800 5,589,977,500 1,038 118.657 795 T/J 112,300 790 B 786,600 295 STTP Siantar Top Tbk. 7,950 8,000 8,000 8,000 50 800 6,400,000 6 4,727.294 8,000 T/J 900 7,475 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 4,100 4,100 4,100 0 100 410,000 1 125.922 4,210 J 100 0 B 0 298 SURE Super Energy Tbk. 2,810 2,820 2,720 2,810 0 273,800 767,854,000 45 1,812.903 2,810 T/J 52,200 2,800 B 100 299 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 334,600 16,730,000 19 456.830 50 T/J 9,416,600 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 10,500 525,000 5 47.170 50 T/J 73,203,500 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,420 1,440 1,400 1,415 -5 14,236,700 20,172,828,500 1,685 349.383 1,420 J 156,900 1,415 T/B 69,900 302 TBLA Tunas Baru Lampung Tbk. 795 805 785 795 0 3,525,100 2,813,126,000 680 181.032 800 J 367,700 795 T/B 28,000 303 TCID Mandom Indonesia Tbk. 6,275 6,325 6,250 6,275 0 14,300 89,807,500 16 615.486 6,425 J 100 6,275 T/B 500 304 TCPI Transcoal Pacific Tbk. 7,125 7,200 7,100 7,100 -25 6,745,500 48,320,925,000 4,651 5,144.928 7,150 J 23,000 7,100 T/B 3,200 305 TEBE Dana Brata Luhur Tbk. 710 710 670 670 -40 45,700 31,473,000 33 61.187 690 J 13,500 670 T/B 10,300 306 TFCO Tifico Fiber Indonesia Tbk. 454 426 426 426 -28 100 42,600 1 96.537 480 J 800 470 B 100 307 TGKA Tigaraksa Satria Tbk. 8,200 8,200 7,800 7,850 -350 900 7,100,000 5 6,450.818 8,200 J 400 7,850 T/B 1,800 308 TINS Timah Tbk. 1,130 1,145 1,100 1,105 -25 75,947,900 84,635,460,500 6,981 564.648 1,110 J 1,243,000 1,105 T/B 44,122,200 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,750 6,875 6,675 6,700 -50 6,817,500 46,009,135,000 3,241 414.249 6,725 J 211,600 6,700 T/B 65,800 310 TOBA TBS Energi Utama Tbk. 390 394 390 394 4 121,600 47,899,200 10 83.143 394 T/J 52,800 380 B 200 311 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 38,300 1,915,000 13 80.475 50 T/J 192,137,300 0 B 0 312 TOTL Total Bangun Persada Tbk. 330 342 332 336 6 11,633,300 3,920,637,000 1,029 120.765 336 T/J 5,100 334 B 177,100 313 TOTO Surya Toto Indonesia Tbk. 200 202 199 200 0 6,130,200 1,225,885,100 222 648.782 200 T/J 49,900 199 B 516,200 314 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. 302 312 282 286 -16 24,211,300 7,111,433,400 2,371 143.000 286 T/J 404,000 284 B 123,400 316 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. 400 400 400 400 0 100 40,000 1 238.607 422 J 1,000 400 T/B 9,900 318 TSPC Tempo Scan Pacific Tbk. 1,300 1,300 1,290 1,290 -10 341,000 441,947,000 125 230.127 1,295 J 1,400 1,290 T/B 11,500 319 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,735 1,770 1,615 1,615 -120 137,200 224,086,500 251 41.948 1,620 J 400 0 B 0 320 TURI Tunas Ridean Tbk. 1,370 1,360 1,330 1,330 -40 16,000 21,546,000 6 2,955.556 1,370 J 4,000 1,320 B 4,500 321 UCID Uni-Charm Indonesia Tbk. 1,550 1,575 1,555 1,560 10 70,300 109,978,000 123 104.000 1,560 T/J 1,100 1,555 B 3,900 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,670 1,680 1,665 1,670 0 1,871,700 3,125,115,000 907 3,237.940 1,670 T/J 75,400 1,665 B 80,500 323 UNIC Unggul Indah Cahaya Tbk. 3,800 4,000 3,800 3,800 0 5,600 21,628,000 10 140.737 3,800 T/J 6,100 3,760 B 200 324 URBN Urban Jakarta Propertindo Tbk. 1,400 0 0 1,400 0 0 0 0 116.667 1,380 J 10,000 0 B 0 325 WEGE Wijaya Karya Bangunan Gedung Tbk. 202 218 202 208 6 194,742,900 41,065,485,000 6,955 71.724 210 J 5,912,700 208 T/B 1,269,700 326 WIKA Wijaya Karya (Persero) Tbk. 1,470 1,490 1,420 1,425 -45 44,784,600 64,662,520,000 8,000 366.274 1,430 J 300,600 1,425 T/B 306,500 327 WOOD Integra Indocabinet Tbk. 585 605 575 575 -10 25,954,100 15,257,684,000 1,871 221.154 580 J 219,300 575 T/B 38,500 328 WSBP Waskita Beton Precast Tbk. 204 234 204 214 10 885,324,000 195,712,782,000 23,042 43.673 214 T/J 4,058,400 212 B 16,410,300 329 WSKT Waskita Karya (Persero) Tbk. 1,060 1,070 1,020 1,025 -35 122,164,700 126,976,096,000 11,859 276.653 1,030 J 443,500 1,025 T/B 2,903,300 330 WTON Wijaya Karya Beton Tbk. 300 336 302 318 18 119,962,500 38,619,592,200 6,052 53.898 320 J 1,002,200 318 T/B 87,200 331 ZINC Kapuas Prima Coal Tbk. 132 136 132 134 2 605,407,200 80,653,273,500 7,917 477.701 134 T/J 6,801,400 133 B 10,488,900 Total 18,030,393,800 6,208,731,872,200 708,825 4,066,836,300 393,287,700 Jakarta, 20 November 2020 Trading Division