List of Securities Quotation: IDX SMC Composite Date: Monday, 23 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. 11,000 11,100 10,900 10,975 -25 1,841,700 20,203,197,500 2,105 891.581 11,000 J 344,300 10,975 T/B 12,500 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,400 J 200 0 B 0 3 ABMM ABM Investama Tbk. 735 745 730 735 0 11,000 8,106,500 26 19.600 735 T/J 119,600 730 B 800 4 ACES Ace Hardware Indonesia Tbk. 1,635 1,680 1,645 1,680 45 15,954,200 26,619,091,000 5,070 2,048.780 1,685 J 354,300 1,680 T/B 1,523,400 5 ADHI Adhi Karya (Persero) Tbk. 920 1,025 915 1,025 105 207,261,300 202,446,971,500 17,456 804.976 1,030 J 737,000 1,025 T/B 11,157,600 6 ADMF Adira Dinamika Multi Finance Tbk. 8,400 8,700 8,475 8,700 300 210,800 1,809,397,500 249 374.194 8,750 J 3,300 8,700 T/B 3,600 7 ADRO Adaro Energy Tbk. 1,215 1,290 1,225 1,290 75 195,985,700 246,828,659,500 16,166 117.273 1,290 T/J 5,167,600 1,285 B 1,721,900 8 AGII Aneka Gas Industri Tbk. 865 910 870 885 20 1,013,900 905,337,000 282 80.455 890 J 213,700 885 T/B 1,479,400 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 424 440 424 434 10 87,496,400 37,851,492,200 5,837 709.058 434 T/J 1,629,100 432 B 1,348,700 10 AGRS Bank IBK Indonesia Tbk. 162 162 154 160 -2 12,800 2,058,000 24 145.455 161 J 2,500 160 T/B 1,800 11 AKRA AKR Corporindo Tbk. 2,950 2,970 2,920 2,940 -10 31,557,300 93,253,510,000 4,021 2,343.171 2,950 J 180,000 2,940 T/B 369,900 12 AMAG Asuransi Multi Artha Guna Tbk. 218 220 210 214 -4 911,800 195,458,000 107 203.810 214 T/J 386,300 212 B 6,200 13 AMAR Bank Amar Indonesia Tbk. 324 324 310 322 -2 390,200 122,062,800 38 185.057 322 T/J 14,500 314 B 100 14 AMFG Asahimas Flat Glass Tbk. 2,600 2,600 2,590 2,590 -10 1,100 2,852,000 4 105.714 2,700 J 100 2,600 B 200 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,600 2,600 2,600 2,600 0 2,352,100 6,115,460,000 21 136.842 2,600 T/J 300 2,590 B 5,500 16 AMRT Sumber Alfaria Trijaya Tbk. 705 710 695 710 5 1,188,100 836,154,000 422 1,811.733 710 T/J 21,500 705 B 22,500 17 ANJT Austindo Nusantara Jaya Tbk. 625 705 605 650 25 136,300 88,740,500 163 54.167 650 T/J 13,600 625 B 100 18 ANTM Aneka Tambang Tbk. 1,210 1,255 1,215 1,255 45 371,401,400 459,061,901,500 16,691 827.454 1,260 J 7,149,100 1,255 T/B 22,078,200 19 APIC Pacific Strategic Financial Tbk. 835 850 835 845 10 10,210,100 8,604,934,000 1,809 898.783 845 T/J 75,100 840 B 35,300 20 APLN Agung Podomoro Land Tbk. 156 166 154 159 3 194,249,200 31,255,199,600 6,900 43.562 160 J 1,177,600 159 T/B 2,891,900 21 ARII Atlas Resources Tbk. 470 490 452 472 2 34,400 16,236,400 16 31.467 472 T/J 7,300 454 B 1,400 22 ARNA Arwana Citramulia Tbk. 535 540 515 520 -15 3,440,200 1,793,537,000 367 3,534.289 525 J 7,500 520 T/B 2,029,700 23 ARTO Bank Jago Tbk. 2,900 2,930 2,900 2,930 30 75,100 219,447,000 23 14,766.657 2,930 T/J 17,500 2,920 B 8,400 24 ASMI Asuransi Kresna Mitra Tbk. 1,080 1,090 1,080 1,090 10 13,200 14,320,000 13 2,018.519 1,090 T/J 1,100 1,085 B 1,500 25 ASRI Alam Sutera Realty Tbk. 236 244 224 234 -2 285,990,300 67,713,359,000 12,496 222.857 236 J 1,685,200 234 T/B 14,274,800 26 ASSA Adi Sarana Armada Tbk. 515 530 515 530 15 12,623,000 6,605,410,500 1,045 135.897 530 T/J 574,400 525 B 300,100 27 ATIC Anabatic Technologies Tbk. 605 610 605 610 5 500 304,000 5 87.143 650 J 7,600 610 T/B 1,100 28 AUTO Astra Otoparts Tbk. 1,010 1,035 1,010 1,035 25 1,655,400 1,702,275,000 407 936.059 1,035 T/J 514,100 1,030 B 172,300 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 891,200 44,560,000 50 57.388 50 T/J 19,947,100 0 B 0 30 BACA Bank Capital Indonesia Tbk. 394 0 0 394 0 0 0 0 290.485 410 J 10,000 396 B 10,000 31 BALI Bali Towerindo Sentra Tbk. 990 1,090 995 1,090 100 47,500 48,520,000 26 1,362.500 1,090 T/J 8,000 985 B 100 32 BBKP Bank Bukopin Tbk. 272 284 274 282 10 215,276,700 60,416,849,800 6,867 84.562 284 J 17,731,800 282 T/B 11,872,100 33 BBMD Bank Mestika Dharma Tbk. 1,580 1,580 1,580 1,580 0 500 790,000 2 114.493 1,575 J 500 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,680 1,720 1,680 1,710 30 40,040,700 68,132,178,500 4,266 223.043 1,710 T/J 1,068,900 1,705 B 409,700 35 BBYB Bank Neo Commerce Tbk. 316 320 316 318 2 61,100 19,351,200 6 323.763 320 J 29,400 318 T/B 16,600 36 BCAP MNC Kapital Indonesia Tbk. 123 126 122 126 3 875,500 109,516,300 120 357.325 127 J 66,000 126 T/B 5,300 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 38 BDMN Bank Danamon Indonesia Tbk. 2,740 2,830 2,740 2,810 70 8,525,400 23,822,616,000 1,726 1.587 2,820 J 36,300 2,810 T/B 216,700 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 2,002,600 100,130,000 33 217.306 50 T/J 1,228,419,800 0 B 0 40 BELL Trisula Textile Industries Tbk. 158 161 158 160 2 5,059,400 805,003,100 355 533.333 160 T/J 16,000 159 B 225,300 41 BEST Bekasi Fajar Industrial Estate Tbk. 183 195 182 186 3 434,898,700 82,384,520,400 9,938 109.412 187 J 1,522,600 186 T/B 2,253,600 42 BFIN BFI Finance Indonesia Tbk. 400 404 392 400 0 28,891,800 11,531,024,800 2,550 2,049.810 400 T/J 1,791,500 398 B 845,800 43 BHAT Bhakti Multi Artha Tbk. 660 690 655 685 25 99,154,600 65,748,093,500 1,920 665.049 685 T/J 39,400 675 B 220,300 44 BHIT MNC Investama Tbk. 72 75 71 74 2 59,319,300 4,353,800,100 5,738 216.406 74 T/J 4,214,100 73 B 685,500 45 BINA Bank Ina Perdana Tbk. 700 705 700 700 0 149,200 104,992,500 30 395.489 705 J 403,400 700 T/B 19,700 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,801,500 90,075,000 553 35.714 50 T/J 143,648,400 0 B 0 47 BIRD Blue Bird Tbk. 1,180 1,230 1,160 1,180 0 4,416,900 5,209,355,500 706 18.154 1,180 T/J 56,700 1,170 B 3,300 48 BISI BISI International Tbk. 910 955 905 930 20 977,000 903,658,500 212 465.000 930 T/J 280,300 925 B 14,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,290 1,305 1,270 1,305 15 11,768,700 15,143,853,000 3,041 217.500 1,305 T/J 387,400 1,300 B 190,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 620 610 615 0 11,800,100 7,265,605,000 3,004 143.023 620 J 6,040,600 615 T/B 462,700 51 BKSL Sentul City Tbk. 50 53 50 50 0 1,076,245,400 54,110,362,200 7,709 3.455 50 T/J 7,483,600 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 119 118 113 113 -6 186,200 21,274,800 47 259.293 114 J 100 113 T/B 277,900 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 15,100 755,000 3 0.658 50 T/J 148,889,100 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,500 J 200 3,120 B 300 55 BMAS Bank Maspion Indonesia Tbk. 300 300 280 298 -2 52,000 15,292,200 23 93.125 300 J 100,000 298 T/B 1,100 56 BMTR Global Mediacom Tbk. 248 262 248 260 12 171,407,200 44,207,703,400 6,510 211.623 262 J 11,257,500 260 T/B 9,123,800 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 62,600 3,130,000 12 0.172 50 T/J 126,868,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 835 860 825 855 20 7,852,600 6,692,119,500 1,147 6.313 855 T/J 529,600 850 B 1,099,100 59 BNII Bank Maybank Indonesia Tbk. 232 240 230 234 2 6,326,500 1,476,389,200 421 2.788 236 J 304,600 234 T/B 135,200 60 BOGA Bintang Oto Global Tbk. 1,345 1,350 1,335 1,350 5 119,791,800 160,905,045,500 4,392 1,310.680 1,350 T/J 100,900 1,345 B 4,700 61 BOLT Garuda Metalindo Tbk. 685 685 685 685 0 600 411,000 3 124.545 700 J 100 640 B 100 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 13,100 1,150 B 32,500 63 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 10,000 J 200 0 B 0 64 BRAM Indo Kordsa Tbk. 5,100 5,000 4,750 4,750 -350 12,500 59,505,000 31 184.864 4,750 T/J 400 0 B 0 65 BRIS Bank BRIsyariah Tbk. 1,335 1,360 1,325 1,345 10 63,948,800 86,182,518,000 9,272 263.725 1,350 J 2,489,700 1,345 T/B 658,200 66 BRMS Bumi Resources Minerals Tbk. 63 64 61 62 -1 69,372,700 4,321,675,200 727 9.764 63 J 17,538,200 62 T/B 2,729,100 67 BSDE Bumi Serpong Damai Tbk. 1,060 1,095 1,070 1,090 30 23,529,400 25,558,000,500 3,073 213.514 1,095 J 1,643,100 1,090 T/B 2,140,300 68 BSIM Bank Sinarmas Tbk. 480 500 480 482 2 44,300 21,292,000 23 328.743 482 T/J 81,600 480 B 71,500 69 BSSR Baramulti Suksessarana Tbk. 1,435 1,475 1,435 1,450 15 33,300 48,434,500 56 74.359 1,470 J 2,700 1,450 T/B 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 1,600 80,000 2 383.083 50 T/J 34,153,900 0 B 0 72 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 73 BTPN Bank BTPN Tbk. 2,450 2,490 2,430 2,480 30 277,500 681,672,000 222 480.097 2,490 J 7,800 2,480 T/B 1,900 74 BTPS Bank BTPN Syariah Tbk. 4,100 4,270 4,080 4,260 160 8,740,700 36,917,098,000 4,212 436.923 4,260 T/J 62,200 4,250 B 142,800 75 BUKK Bukaka Teknik Utama Tbk. 765 785 765 765 0 47,200 36,443,000 28 129.661 775 J 28,800 765 T/B 9,300 76 BULL Buana Lintas Lautan Tbk. 320 328 320 324 4 245,930,300 79,083,794,200 3,906 31.684 326 J 3,261,700 324 T/B 724,200 77 BUMI Bumi Resources Tbk. 50 54 50 53 3 782,943,500 40,881,260,800 9,514 3.076 53 T/J 54,432,300 52 B 44,619,800 78 BWPT Eagle High Plantations Tbk. 104 107 104 106 2 69,676,900 7,356,839,700 1,991 23.183 107 J 10,718,600 106 T/B 110,000 79 BYAN Bayan Resources Tbk. 14,700 0 0 14,700 0 0 0 0 253.448 14,700 J 1,300 13,675 B 200 80 CAMP Campina Ice Cream Industry Tbk. 262 268 252 264 2 1,499,600 396,082,000 330 80.000 266 J 143,200 264 T/B 124,600 81 CARE Metro Healthcare Indonesia Tbk. 396 404 394 402 6 249,567,500 99,339,455,000 3,678 390.291 402 T/J 10,100 400 B 11,500 82 CASA Capital Financial Indonesia Tbk. 394 398 394 398 4 13,027,900 5,167,008,800 72 727.113 398 T/J 42,300 396 B 26,300 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,750 1,765 1,740 1,755 5 168,800 295,646,000 124 362.603 1,755 T/J 9,500 1,745 B 10,300 84 CENT Centratama Telekomunikasi Indonesia Tbk. 132 133 129 132 0 3,130,000 412,912,400 196 844.800 132 T/J 401,700 131 B 118,800 85 CITA Cita Mineral Investindo Tbk. 2,240 2,240 2,200 2,240 0 12,000 26,642,000 27 8,128.311 2,240 T/J 3,000 2,220 B 1,000 86 CLAY Citra Putra Realty Tbk. 1,570 1,570 1,565 1,565 -5 5,100 8,004,000 8 869.444 1,565 T/J 4,800 1,465 B 700 87 CLEO Sariguna Primatirta Tbk. 498 505 494 500 2 10,085,700 5,023,476,700 2,136 2,173.913 505 J 951,800 500 T/B 755,800 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,020 1,040 995 1,020 0 3,107,500 3,153,914,500 698 109.256 1,020 T/J 51,200 1,015 B 42,000 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 0 878,100 43,905,000 1,930 45.455 50 T/J 363,003,800 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 388 400 384 384 -4 7,800 3,002,600 12 193.778 400 J 4,600 384 T/B 7,600 92 CTBN Citra Tubindo Tbk. 3,330 3,330 3,330 3,330 0 300 999,000 3 2,783.117 3,320 J 500 0 B 0 93 CTRA Ciputra Development Tbk. 895 915 895 905 10 30,179,400 27,345,297,500 3,087 202.624 910 J 687,500 905 T/B 1,923,000 94 DAYA Duta Intidaya Tbk. 456 456 426 456 0 8,500 3,870,000 8 254.606 456 T/J 15,900 428 B 4,500 95 DEFI Danasupra Erapacific Tbk. 1,655 1,665 1,645 1,665 10 17,000 28,136,000 18 3,341.897 1,665 T/J 1,300 1,660 B 16,900 96 DEWA Darma Henwa Tbk 50 50 50 50 0 44,600 2,230,000 8 16.496 50 T/J 315,771,200 0 B 0 97 DILD Intiland Development Tbk. 202 240 198 214 12 338,618,800 73,765,384,200 12,016 37.291 216 J 183,700 214 T/B 5,914,700 98 DIVA Distribusi Voucher Nusantara Tbk. 2,010 2,020 2,000 2,020 10 57,400 114,999,000 29 68.475 2,030 J 1,200 2,000 B 30,000 99 DLTA Delta Djakarta Tbk. 4,200 4,280 4,190 4,250 50 61,000 258,092,000 82 25,404.985 4,260 J 900 4,250 T/B 5,700 100 DMAS Puradelta Lestari Tbk. 246 252 246 246 0 59,628,100 14,842,829,800 2,532 117.143 248 J 302,100 246 T/B 14,866,100 101 DMMX Digital Mediatama Maxima Tbk. 181 189 180 188 7 2,239,100 415,111,300 325 81.739 188 T/J 43,200 186 B 10,000 102 DMND Diamond Food Indonesia Tbk. 895 900 890 890 -5 34,200 30,672,500 40 97.268 895 J 200 890 T/B 3,100 103 DNAR Bank Oke Indonesia Tbk. 186 186 185 186 0 60,000 11,127,600 34 175.412 187 J 600 186 T/B 1,200 104 DNET Indoritel Makmur Internasional Tbk. 3,350 3,350 3,280 3,340 -10 900 2,986,000 6 2,933.968 3,350 J 1,400 3,310 B 100 105 DOID Delta Dunia Makmur Tbk. 274 292 274 290 16 267,479,800 76,488,084,200 10,905 392.613 292 J 4,512,800 290 T/B 376,000 106 DSNG Dharma Satya Nusantara Tbk. 515 520 505 515 0 7,082,800 3,623,075,500 414 139.189 515 T/J 407,700 510 B 133,000 107 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,300 J 1,000 0 B 0 108 DUTI Duta Pertiwi Tbk 3,640 3,680 3,640 3,680 40 4,700 17,158,000 15 370.110 3,680 T/J 1,900 3,650 B 2,300 109 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,620 2,580 2,580 0 37,700 97,436,000 36 949.676 2,580 T/J 700 2,570 B 8,200 110 DWGL Dwi Guna Laksana Tbk. 204 216 204 206 2 52,100 10,867,200 30 137.333 206 T/J 31,600 204 B 108,400 111 ELSA Elnusa Tbk. 254 268 254 266 12 161,144,500 42,320,153,600 5,908 66.500 268 J 7,063,500 266 T/B 2,494,000 112 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. 8,350 8,375 8,350 8,350 0 60,300 504,965,000 7 1,159.722 8,875 J 200 8,350 T/B 4,600 114 EPMT Enseval Putera Megatrading Tbk. 1,890 1,950 1,890 1,895 5 26,600 50,320,500 25 1,325.833 1,905 J 100 1,870 B 1,100 115 ERAA Erajaya Swasembada Tbk. 1,820 1,835 1,810 1,815 -5 19,729,700 35,880,538,000 3,417 181.500 1,820 J 92,600 1,815 T/B 1,888,400 116 ESSA Surya Esa Perkasa Tbk. 156 171 156 168 12 50,150,600 8,313,032,600 2,514 312.785 169 J 554,000 168 T/B 580,100 117 EXCL XL Axiata Tbk. 2,300 2,450 2,320 2,430 130 86,246,300 206,265,719,000 15,018 123.324 2,430 T/J 50,100 2,420 B 470,200 118 FAST Fast Food Indonesia Tbk. 955 975 955 975 20 78,100 75,816,500 46 3,066.713 975 T/J 19,900 970 B 17,200 119 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 8,025 J 100 6,450 B 200 120 FILM MD Pictures Tbk. 222 226 210 216 -6 5,151,100 1,123,841,600 655 102.857 218 J 193,300 216 T/B 1,426,100 121 FISH FKS Multi Agro Tbk. 2,990 2,980 2,980 2,980 -10 100 298,000 1 2,384.000 2,990 J 500 2,800 B 300 122 FMII Fortune Mate Indonesia Tbk 410 434 434 434 24 500 217,000 2 434.000 450 J 100 434 T/B 1,100 123 FREN Smartfren Telecom Tbk. 68 72 68 70 2 1,839,309,100 129,204,555,900 19,626 3.889 70 T/J 19,378,100 69 B 187,772,200 124 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. 342 426 322 420 78 50,300 20,009,400 36 50.000 420 T/J 9,800 412 B 10,000 126 GIAA Garuda Indonesia (Persero) Tbk. 394 408 394 396 2 141,866,900 56,454,661,800 11,053 53.233 398 J 4,308,100 396 T/B 1,755,100 127 GJTL Gajah Tunggal Tbk. 535 555 530 540 5 5,412,700 2,921,659,000 596 106.015 545 J 961,500 540 T/B 185,600 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 102 104 100 100 -2 47,534,300 4,815,848,200 1,664 25.000 101 J 422,500 100 T/B 5,754,000 129 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. 1,225 1,235 1,220 1,230 5 382,500 469,813,500 195 95.720 1,230 T/J 10,500 1,225 B 58,800 131 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 2,900 134 B 1,300 132 HEAL Medikaloka Hermina Tbk. 3,470 3,700 3,470 3,490 20 1,216,600 4,415,025,000 415 94.324 3,500 J 486,200 3,490 T/B 39,400 133 HERO Hero Supermarket Tbk. 815 820 805 815 0 13,800 11,194,000 16 1,701.177 815 T/J 800 810 B 6,200 134 HEXA Hexindo Adiperkasa Tbk. 3,220 3,300 3,220 3,250 30 760,100 2,479,084,000 489 994.918 3,270 J 40,000 3,250 T/B 11,600 135 HITS Humpuss Intermoda Transportasi Tbk. 458 438 426 438 -20 9,900 4,334,000 27 673.846 456 J 100 438 T/B 26,900 136 HOKI Buyung Poetra Sembada Tbk. 875 875 855 870 -5 12,452,100 10,795,217,500 1,058 280.645 870 T/J 13,800 865 B 322,700 137 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 138 HRTA Hartadinata Abadi Tbk. 212 218 212 214 2 16,149,700 3,477,601,200 1,309 71.333 216 J 227,000 214 T/B 2,267,500 139 HRUM Harum Energy Tbk. 2,290 2,350 2,290 2,320 30 2,309,800 5,365,636,000 786 44.615 2,330 J 33,600 2,320 T/B 360,200 140 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,550 J 100 0 B 0 141 IFII Indonesia Fibreboard Industry Tbk. 127 130 125 126 -1 505,600 63,338,400 102 120.000 126 T/J 200 125 B 188,400 142 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 143 IMAS Indomobil Sukses Internasional Tbk. 910 930 895 905 -5 14,284,800 12,958,168,000 2,717 127.376 910 J 90,800 905 T/B 339,100 144 IMJS Indomobil Multi Jasa Tbk. 310 314 290 308 -2 9,977,100 3,038,631,400 857 61.600 310 J 510,800 308 T/B 4,500 145 IMPC Impack Pratama Industri Tbk. 1,390 1,400 1,365 1,395 5 830,700 1,158,239,500 114 367.105 1,400 J 60,800 1,395 T/B 97,700 146 INAF Indofarma Tbk. 3,260 3,300 3,250 3,270 10 1,993,600 6,530,163,000 976 1,308.000 3,280 J 91,900 3,270 T/B 700 147 INCO Vale Indonesia Tbk. 4,560 4,700 4,620 4,660 100 11,737,400 54,544,948,000 3,475 1,902.041 4,670 J 232,000 4,660 T/B 246,300 148 INDR Indo-Rama Synthetics Tbk. 2,860 2,950 2,800 2,840 -20 20,700 59,745,000 32 382.497 2,900 J 13,400 2,840 T/B 2,100 149 INDS Indospring Tbk. 1,950 1,960 1,920 1,950 0 16,500 32,092,500 13 182.812 1,960 J 7,000 1,950 T/B 1,000 150 INDY Indika Energy Tbk. 1,170 1,420 1,190 1,360 190 122,631,900 162,608,391,500 15,327 46.102 1,365 J 363,800 1,360 T/B 3,162,300 151 INKP Indah Kiat Pulp & Paper Tbk. 8,900 8,975 8,850 8,900 0 10,352,100 92,370,202,500 4,947 458.605 8,925 J 24,900 8,900 T/B 1,129,400 152 INPP Indonesian Paradise Property Tbk. 705 665 665 665 -40 100 66,500 1 633.333 755 J 300 680 B 2,300 153 INPS Indah Prakasa Sentosa Tbk. 1,360 1,470 1,370 1,395 35 76,700 107,693,500 116 505.435 1,390 J 1,000 1,370 B 300 154 INRU Toba Pulp Lestari Tbk. 995 995 990 990 -5 5,100 5,069,500 8 10.051 995 J 1,800 0 B 0 155 INTP Indocement Tunggal Prakarsa Tbk. 14,400 15,475 14,500 15,475 1,075 10,560,700 156,459,982,500 7,767 619.000 15,475 T/J 1,190,300 15,025 B 34,700 156 IPCM Jasa Armada Indonesia Tbk. 230 284 236 264 34 1,857,000 488,276,600 468 69.474 266 J 4,000 264 T/B 83,900 157 IPTV MNC Vision Networks Tbk. 304 308 304 304 0 11,495,500 3,515,623,800 1,417 126.667 306 J 768,800 304 T/B 98,400 158 ISAT Indosat Tbk. 2,200 2,290 2,190 2,280 80 10,993,900 24,735,478,000 2,469 162.857 2,280 T/J 251,200 2,270 B 15,600 159 ITMG Indo Tambangraya Megah Tbk. 10,150 10,600 10,225 10,500 350 5,758,800 60,125,482,500 4,561 75.000 10,525 J 68,400 10,500 T/B 279,900 160 JECC Jembo Cable Company Tbk. 6,050 6,000 6,000 6,000 -50 200 1,200,000 1 454.735 6,750 J 500 5,700 B 100 161 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 162 JIHD Jakarta International Hotels & Development Tbk. 426 428 424 428 2 18,600 7,939,400 7 242.782 430 J 2,000 428 T/B 23,000 163 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 330 338 -2 72,900 24,579,400 7 279.762 338 T/J 48,700 336 B 10,000 164 JPFA Japfa Comfeed Indonesia Tbk. 1,255 1,295 1,250 1,290 35 14,107,100 18,115,338,000 2,214 352.652 1,295 J 1,072,900 1,290 T/B 1,041,000 165 JRPT Jaya Real Property Tbk. 492 500 492 500 8 2,573,200 1,273,410,800 490 480.769 500 T/J 3,733,900 498 B 120,400 166 JSMR Jasa Marga (Persero) Tbk. 4,350 4,430 4,350 4,350 0 10,335,300 45,162,943,000 2,745 256.516 4,360 J 1,318,500 4,350 T/B 585,000 167 JSPT Jakarta Setiabudi Internasional Tbk. 965 0 0 965 0 0 0 0 207.831 950 J 100 900 B 2,500 168 JTPE Jasuindo Tiga Perkasa Tbk. 930 930 925 925 -5 3,158,600 2,922,299,000 176 2,055.556 925 T/J 10,900 920 B 165,500 169 KAEF Kimia Farma Tbk. 3,240 3,320 3,230 3,270 30 7,295,500 23,905,845,000 2,452 3,270.000 3,280 J 77,700 3,270 T/B 31,400 170 KBAG Karya Bersama Anugerah Tbk. 56 60 54 60 4 509,405,700 29,241,156,100 6,748 60.000 60 T/J 43,923,900 59 B 43,300,900 171 KBLI KMI Wire & Cable Tbk. 368 370 360 366 -2 4,759,900 1,737,772,000 852 44.472 366 T/J 111,700 364 B 75,600 172 KEEN Kencana Energi Lestari Tbk. 304 304 298 302 -2 2,332,400 699,997,800 142 76.263 304 J 56,900 302 T/B 38,000 173 KEJU Mulia Boga Raya Tbk. 1,155 1,160 1,145 1,160 5 218,500 252,641,000 125 154.667 1,165 J 25,400 1,160 T/B 13,200 174 KIJA Kawasan Industri Jababeka Tbk. 206 222 206 212 6 80,557,200 17,213,728,400 3,711 7.355 214 J 1,210,900 212 T/B 1,278,300 175 KINO Kino Indonesia Tbk. 2,900 2,950 2,900 2,930 30 101,400 297,235,000 70 77.105 2,930 T/J 457,100 2,920 B 5,800 176 KMTR Kirana Megatara Tbk. 324 342 324 340 16 12,200 4,030,000 29 74.236 338 J 1,000 330 B 1,000 177 KOTA DMS Propertindo Tbk. 222 222 208 208 -14 781,300 162,516,000 130 104.000 208 T/J 967,800 0 B 0 178 KPIG MNC Land Tbk. 106 107 104 106 0 737,400 77,915,900 71 228.089 106 T/J 4,765,700 105 B 555,900 179 KRAS Krakatau Steel (Persero) Tbk. 432 440 432 436 4 64,122,600 27,960,552,200 3,712 54.204 438 J 1,871,000 436 T/B 1,274,400 180 KREN Kresna Graha Investama Tbk. 95 96 92 94 -1 12,094,000 1,129,449,100 735 977.944 94 T/J 1,029,300 93 B 2,151,300 181 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,900 4,910 4,910 4,910 10 100 491,000 1 81.157 5,050 J 100 4,910 T/B 500 182 LINK Link Net Tbk. 2,310 2,390 2,310 2,360 50 6,738,700 15,846,819,000 1,571 147.500 2,370 J 84,100 2,360 T/B 85,600 183 LPCK Lippo Cikarang Tbk 1,100 1,250 1,095 1,250 150 8,391,200 9,950,662,500 1,428 140.933 1,255 J 11,000 1,250 T/B 88,000 184 LPKR Lippo Karawaci Tbk. 158 171 155 171 13 225,827,100 37,245,637,900 5,517 55.219 171 T/J 3,520,600 169 B 92,800 185 LPPF Matahari Department Store Tbk. 1,050 1,140 1,050 1,135 85 61,936,100 68,823,844,000 7,095 25.719 1,140 J 503,900 1,135 T/B 728,800 186 LSIP PP London Sumatra Indonesia Tbk. 1,125 1,135 1,110 1,135 10 17,407,100 19,486,365,000 2,306 292.903 1,135 T/J 1,547,400 1,130 B 354,900 187 MAIN Malindo Feedmill Tbk. 610 630 610 625 15 11,691,500 7,290,703,000 1,326 355.114 625 T/J 61,500 620 B 1,243,500 188 MAPA Map Aktif Adiperkasa Tbk. 2,400 2,500 2,360 2,420 20 2,134,200 5,173,321,000 433 115.238 2,430 J 23,500 2,420 T/B 3,100 189 MAPB MAP Boga Adiperkasa Tbk. 1,325 1,325 1,305 1,325 0 20,700 27,422,500 10 78.869 1,380 J 100 1,325 T/B 200 190 MAPI Mitra Adiperkasa Tbk. 785 790 780 785 0 11,131,800 8,712,732,000 2,175 1,259.729 785 T/J 1,763,000 780 B 320,000 191 MARK Mark Dynamics Indonesia Tbk. 825 830 810 820 -5 1,654,800 1,355,168,500 370 1,640.000 820 T/J 5,800 815 B 36,700 192 MASA Multistrada Arah Sarana Tbk. 585 580 550 570 -15 13,200 7,406,500 13 405.290 575 J 500 565 B 500 193 MAYA Bank Mayapada Internasional Tbk. 7,975 7,950 7,950 7,950 -25 200 1,590,000 2 3,614.671 7,950 T/J 4,800 7,500 B 100 194 MBAP Mitrabara Adiperdana Tbk. 2,290 2,350 2,280 2,330 40 298,100 692,142,000 235 179.231 2,330 T/J 44,400 2,320 B 70,400 195 MCAS M Cash Integrasi Tbk. 2,350 2,410 2,350 2,380 30 1,390,700 3,312,705,000 267 171.841 2,390 J 45,500 2,370 B 14,400 196 MCOR Bank China Construction Bank Indonesia Tbk. 122 129 123 127 5 10,635,100 1,337,466,600 911 113.910 127 T/J 1,516,300 126 B 424,900 197 MDIA Intermedia Capital Tbk. 50 50 50 50 0 10,000 500,000 1 36.232 50 T/J 4,342,700 0 B 0 198 MDKA Merdeka Copper Gold Tbk. 1,865 1,905 1,865 1,885 20 99,842,300 188,746,095,000 9,754 491.536 1,885 T/J 1,723,700 1,880 B 70,500 199 MEDC Medco Energi Internasional Tbk. 426 466 428 466 40 323,413,200 145,238,181,400 11,961 967.708 468 J 4,427,700 466 T/B 11,915,600 200 MEGA Bank Mega Tbk. 7,200 7,200 7,150 7,150 -50 5,300 38,030,000 11 5,211.826 7,200 J 1,800 7,175 B 100 201 MERK Merck Tbk. 3,270 3,310 3,240 3,250 -20 74,200 243,080,000 107 8,569.093 3,270 J 2,100 3,250 T/B 200 202 META Nusantara Infrastructure Tbk. 123 135 124 129 6 12,692,100 1,623,733,700 471 39.082 129 T/J 170,300 128 B 57,100 203 MFIN Mandala Multifinance Tbk. 1,110 1,110 1,110 1,110 0 16,000 17,760,000 7 1,138.462 1,110 T/J 18,800 1,050 B 20,000 204 MGRO Mahkota Group Tbk. 775 780 770 770 -5 2,100,100 1,630,687,000 257 342.222 775 J 142,800 770 T/B 11,500 205 MIDI Midi Utama Indonesia Tbk. 1,505 0 0 1,505 0 0 0 0 547.273 1,550 J 400 1,505 B 200 206 MIKA Mitra Keluarga Karyasehat Tbk. 2,430 2,510 2,430 2,490 60 19,449,100 48,044,691,000 1,857 146.601 2,500 J 68,400 2,480 B 111,700 207 MKPI Metropolitan Kentjana Tbk. 24,000 24,000 24,000 24,000 0 200 4,800,000 2 1,142.857 24,100 J 200 23,500 B 100 208 MLBI Multi Bintang Indonesia Tbk. 8,850 9,000 8,850 8,875 25 130,000 1,154,385,000 134 56,528.662 8,900 J 300 8,875 T/B 28,200 209 MLPT Multipolar Technology Tbk. 650 675 640 665 15 359,600 238,462,500 102 138.542 675 J 11,100 660 B 5,300 210 MMLP Mega Manunggal Property Tbk. 266 282 270 274 8 13,639,600 3,763,256,000 950 46.838 274 T/J 229,800 272 B 216,400 211 MNCN Media Nusantara Citra Tbk. 920 990 925 985 65 194,362,300 187,734,084,000 10,644 109.444 985 T/J 1,541,800 980 B 2,367,900 212 MOLI Madusari Murni Indah Tbk. 830 850 830 850 20 7,100 5,975,000 6 146.552 850 T/J 95,900 830 B 3,100 213 MPMX Mitra Pinasthika Mustika Tbk. 414 428 412 422 8 22,269,300 9,426,814,200 1,979 28.133 424 J 336,300 422 T/B 444,200 214 MPRO Maha Properti Indonesia Tbk. 1,360 1,355 1,265 1,315 -45 3,600 4,631,500 11 1,195.455 1,290 J 1,300 0 B 0 215 MREI Maskapai Reasuransi Indonesia Tbk. 4,600 4,800 4,700 4,800 200 200 950,000 2 435.381 4,600 J 15,000 4,280 B 300 216 MSIN MNC Studios International Tbk. 298 300 286 296 -2 573,000 167,945,200 93 59.200 296 T/J 7,700 294 B 12,500 217 MSKY MNC Sky Vision Tbk. 690 695 685 695 5 37,900 26,229,000 21 45.724 695 T/J 8,000 690 B 10,200 218 MTDL Metrodata Electronics Tbk. 1,595 1,610 1,585 1,600 5 3,996,200 6,383,710,500 1,267 2,880.392 1,600 T/J 70,000 1,595 B 185,500 219 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 300 15,000 3 1.266 50 T/J 157,980,400 0 B 0 220 MTLA Metropolitan Land Tbk. 446 446 446 446 0 12,200 5,441,200 4 187.512 450 J 100 446 T/B 2,900 221 MYOH Samindo Resources Tbk. 1,175 1,170 1,150 1,160 -15 139,400 160,769,500 44 138.165 1,165 J 5,600 1,160 T/B 50,700 222 MYOR Mayora Indah Tbk. 2,480 2,480 2,450 2,480 0 3,516,000 8,681,976,000 1,432 12,406.203 2,480 T/J 280,300 2,470 B 10,600 223 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 224 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 225 NATO Surya Permata Andalan Tbk. 540 570 540 560 20 244,613,700 135,939,781,000 3,664 543.689 560 T/J 125,500 555 B 39,700 226 NFCX NFC Indonesia Tbk. 1,580 1,595 1,500 1,595 15 9,400 14,508,500 21 86.216 1,595 T/J 200 1,570 B 3,100 227 NIKL Pelat Timah Nusantara Tbk. 895 1,065 900 1,005 110 83,705,000 84,098,425,000 12,303 309.231 1,010 J 293,800 1,005 T/B 672,700 228 NIRO City Retail Developments Tbk. 148 148 140 148 0 552,000 81,280,800 7 140.952 148 T/J 119,100 141 B 1,000 229 NISP Bank OCBC NISP Tbk. 735 750 725 750 15 323,200 238,571,500 143 908.827 750 T/J 122,000 745 B 13,200 230 NOBU Bank Nationalnobu Tbk. 830 830 805 810 -20 10,700 8,673,500 16 216.000 830 J 15,700 810 T/B 12,200 231 PALM Provident Agro Tbk. 310 312 308 310 0 802,300 249,468,600 231 84.730 312 J 486,400 310 T/B 101,300 232 PBID Panca Budi Idaman Tbk. 1,145 1,240 1,170 1,200 55 993,000 1,184,604,000 245 141.176 1,200 T/J 1,023,200 1,195 B 21,300 233 PBRX Pan Brothers Tbk. 234 238 226 230 -4 6,659,000 1,526,962,600 378 407.080 234 J 19,700 230 T/B 109,300 234 PBSA Paramita Bangun Sarana Tbk. 695 695 695 695 0 500 347,500 2 57.917 695 T/J 3,700 650 B 100 235 PGAS Perusahaan Gas Negara Tbk. 1,405 1,445 1,410 1,425 20 144,114,800 205,306,144,000 14,736 475.000 1,430 J 5,074,300 1,425 T/B 5,152,100 236 PGUN Pradiksi Gunatama Tbk. 226 226 220 226 0 25,000 5,631,400 26 196.522 238 J 100 226 T/B 2,500 237 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,490 2,490 -10 30,500 75,985,000 11 1,033.238 2,500 J 160,400 2,490 T/B 100 238 PMJS Putra Mandiri Jembar Tbk. 111 120 120 120 9 600 72,000 2 96.000 120 T/J 247,500 111 B 4,700 239 PNBN Bank Pan Indonesia Tbk 940 980 930 975 35 8,755,600 8,455,254,000 826 1,623.377 975 T/J 295,000 970 B 6,700 240 PNBS Bank Panin Dubai Syariah Tbk. 70 72 68 69 -1 66,011,200 4,612,505,800 1,908 69.000 70 J 1,816,000 69 T/B 2,595,200 241 PNIN Paninvest Tbk. 730 750 730 745 15 1,687,800 1,255,447,500 2,327 792.216 750 J 55,200 745 T/B 35,700 242 PNLF Panin Financial Tbk. 218 222 216 220 2 32,940,100 7,240,305,400 1,341 237.786 222 J 817,900 220 T/B 1,495,600 243 POLI Pollux Investasi Internasional Tbk. 1,000 1,020 990 990 -10 800 796,500 7 60.550 990 T/J 2,900 985 B 200 244 POLL Pollux Properti Indonesia Tbk. 4,690 4,780 4,620 4,750 60 24,900 117,230,000 79 772.358 4,770 J 5,300 4,750 T/B 3,300 245 PORT Nusantara Pelabuhan Handal Tbk. 432 500 412 490 58 3,200 1,473,800 11 91.589 480 J 200 432 B 100 246 POWR Cikarang Listrindo Tbk. 715 725 705 720 5 5,206,600 3,739,035,500 840 48.000 725 J 794,700 720 T/B 4,000 247 PPRE PP Presisi Tbk. 218 226 216 222 4 35,440,100 7,862,824,800 1,898 51.628 224 J 2,153,900 222 T/B 181,600 248 PPRO PP Properti Tbk. 67 76 67 70 3 1,503,105,400 107,887,743,100 22,536 151.351 71 J 46,151,800 70 T/B 10,900,300 249 PRDA Prodia Widyahusada Tbk. 3,200 3,300 3,220 3,230 30 56,200 181,715,000 57 49.692 3,280 J 1,000 3,230 T/B 700 250 PRIM Royal Prima Tbk. 242 246 236 246 4 5,500 1,342,200 7 49.200 246 T/J 86,800 236 B 7,500 251 PSAB J Resources Asia Pasifik Tbk. 210 216 210 216 6 19,882,000 4,252,415,000 1,137 700.775 216 T/J 2,527,000 214 B 522,200 252 PSGO Palma Serasih Tbk. 102 100 99 100 -2 101,400 10,058,300 24 95.238 102 J 31,700 99 B 71,500 253 PTBA Bukit Asam Tbk. 2,190 2,280 2,220 2,280 90 77,900,700 175,967,695,000 11,428 1,982.609 2,280 T/J 3,354,200 2,270 B 898,500 254 PTPP PP (Persero) Tbk. 1,150 1,215 1,155 1,215 65 58,982,100 70,151,008,000 5,746 228.383 1,220 J 681,900 1,215 T/B 3,244,600 255 PTPW Pratama Widya Tbk. 1,165 1,165 1,145 1,145 -20 1,128,000 1,299,085,000 581 176.154 1,150 J 3,000 1,145 T/B 3,200 256 PTRO Petrosea Tbk. 1,845 1,940 1,850 1,905 60 3,017,700 5,742,105,500 907 1,524.000 1,910 J 1,400 1,905 T/B 54,800 257 PTSN Sat Nusapersada Tbk 230 234 230 234 4 3,115,700 720,970,000 333 121.035 234 T/J 607,000 232 B 49,600 258 PWON Pakuwon Jati Tbk. 500 515 500 515 15 76,160,900 38,781,589,500 6,681 1,985.427 520 J 10,146,700 515 T/B 835,800 259 PZZA Sarimelati Kencana Tbk. 750 760 745 750 0 1,667,500 1,249,699,500 409 68.182 755 J 43,400 750 T/B 168,300 260 RALS Ramayana Lestari Sentosa Tbk. 740 770 730 770 30 25,326,000 19,276,635,000 3,930 481.250 775 J 862,400 770 T/B 1,487,000 261 RDTX Roda Vivatex Tbk 5,500 5,500 5,375 5,375 -125 121,400 652,802,500 24 283.164 5,900 J 700 5,350 B 200 262 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 263 RISE Jaya Sukses Makmur Sentosa Tbk. 450 450 448 450 0 416,200 186,944,800 116 276.074 450 T/J 1,600 448 B 100 264 RMBA Bentoel Internasional Investama Tbk. 380 380 362 368 -12 97,900 36,513,400 65 2,879.499 376 J 14,400 370 B 50,000 265 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,310 1,305 1,310 5 31,200 40,728,500 21 513.725 1,310 T/J 500 1,305 B 1,063,200 266 SAMF Saraswanti Anugerah Makmur Tbk. 392 400 392 400 8 44,100 17,526,000 27 333.333 400 T/J 17,600 396 B 2,500 267 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,580 J 23,500 0 B 0 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 9,850 10,100 0 1,000 10,042,500 6 6,516.129 10,100 T/J 700 9,850 B 100 269 SCMA Surya Citra Media Tbk. 1,495 1,525 1,480 1,490 -5 24,886,500 37,527,060,500 2,692 674.046 1,490 T/J 449,100 1,485 B 262,400 270 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 755 795 755 790 35 11,000 8,591,500 11 883.619 785 J 42,600 760 B 7,200 271 SFAN Surya Fajar Capital Tbk. 1,120 1,125 1,120 1,125 5 697,500 782,171,000 109 598.404 1,125 T/J 12,300 1,120 B 8,500 272 SGRO Sampoerna Agro Tbk. 1,595 1,620 1,595 1,605 10 155,400 250,255,500 109 68.590 1,610 J 10,000 1,605 T/B 3,100 273 SHID Hotel Sahid Jaya International Tbk. 2,830 2,710 2,640 2,710 -120 4,400 11,726,000 16 125.936 2,800 J 12,200 2,710 T/B 100 274 SHIP Sillo Maritime Perdana Tbk. 615 620 600 600 -15 1,174,300 710,890,000 332 428.571 605 J 200 600 T/B 17,800 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 820 800 820 20 24,371,600 19,793,789,500 6,287 283.708 820 T/J 1,323,800 815 B 891,900 276 SILO Siloam International Hospitals Tbk. 4,880 4,950 4,880 4,880 0 51,000 249,111,000 62 55.424 4,890 J 800 4,880 T/B 29,100 277 SIMP Salim Ivomas Pratama Tbk. 364 366 362 364 0 7,504,600 2,730,555,200 508 33.091 366 J 1,755,600 364 T/B 799,600 278 SIPD Sreeya Sewu Indonesia Tbk. 1,245 1,200 1,165 1,165 -80 6,300 7,495,500 4 1.294 1,200 J 18,400 1,175 B 4,500 279 SKLT Sekar Laut Tbk. 1,425 1,710 1,710 1,710 285 100 171,000 1 143.163 1,710 T/J 100 1,400 B 100 280 SLIS Gaya Abadi Sempurna Tbk. 4,880 4,940 4,840 4,880 0 57,100 279,150,000 43 4,243.478 4,950 J 600 4,880 T/B 200 281 SMAR Smart Tbk. 3,120 3,120 3,100 3,120 0 11,800 36,668,000 23 1,030.860 3,120 T/J 24,000 3,090 B 1,300 282 SMBR Semen Baturaja (Persero) Tbk. 645 805 655 795 150 301,160,000 232,735,363,500 25,394 141.964 800 J 2,792,800 795 T/B 9,377,200 283 SMCB Solusi Bangun Indonesia Tbk. 1,100 1,150 1,105 1,140 40 144,000 163,470,000 105 1,376.812 1,140 T/J 900 1,135 B 30,300 284 SMRA Summarecon Agung Tbk. 780 805 775 800 20 28,667,100 22,709,177,000 3,693 1,314.492 805 J 1,146,400 800 T/B 4,219,700 285 SMSM Selamat Sempurna Tbk. 1,370 1,390 1,365 1,370 0 2,634,600 3,622,846,000 1,027 3,659.286 1,375 J 1,000 1,370 T/B 104,300 286 SONA Sona Topas Tourism Industry Tbk. 5,700 5,600 5,400 5,400 -300 1,600 8,692,500 8 523.636 5,675 J 2,900 5,400 T/B 200 287 SPTO Surya Pertiwi Tbk. 458 456 432 450 -8 2,850,900 1,265,705,400 927 38.793 452 J 59,000 450 T/B 232,400 288 SQMI Wilton Makmur Indonesia Tbk. 234 236 232 236 2 8,795,300 2,064,609,600 216 134.108 238 J 710,300 236 T/B 198,800 289 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 139 132 139 7 2,100 291,000 3 148.344 139 T/J 18,300 132 B 1,500 290 SRIL Sri Rejeki Isman Tbk. 238 244 236 242 4 27,404,300 6,590,209,400 2,098 100.833 242 T/J 3,717,300 240 B 3,693,700 291 SRTG Saratoga Investama Sedaya Tbk. 3,430 3,450 3,420 3,430 0 1,216,400 4,179,723,000 391 62.364 3,430 T/J 19,000 3,420 B 21,200 292 SSIA Surya Semesta Internusa Tbk. 590 600 580 580 -10 47,809,300 27,954,321,000 3,550 237.949 585 J 390,200 580 T/B 1,856,400 293 SSMS Sawit Sumbermas Sarana Tbk. 795 805 795 800 5 2,790,700 2,230,476,000 404 119.403 800 T/J 1,420,900 795 B 727,400 294 STTP Siantar Top Tbk. 8,000 8,150 8,150 8,150 150 100 815,000 1 4,815.931 8,150 T/J 100 7,700 B 100 295 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 296 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,810 J 100 0 B 0 297 SURE Super Energy Tbk. 2,810 2,820 2,800 2,820 10 266,300 750,950,000 74 1,819.355 2,820 T/J 8,500 2,810 B 100 298 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 269,700 13,485,000 29 456.830 50 T/J 11,461,100 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 3,400 170,000 7 47.170 50 T/J 86,635,500 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,415 1,455 1,400 1,445 30 17,579,600 25,284,848,000 3,017 356.790 1,450 J 752,900 1,445 T/B 265,800 301 TBLA Tunas Baru Lampung Tbk. 795 800 780 790 -5 7,138,400 5,615,144,500 877 179.893 795 J 386,200 790 T/B 130,700 302 TCID Mandom Indonesia Tbk. 6,275 6,275 6,225 6,225 -50 18,900 117,822,500 23 610.581 6,300 J 10,100 6,225 T/B 1,100 303 TCPI Transcoal Pacific Tbk. 7,100 7,250 7,075 7,200 100 8,584,300 61,208,307,500 6,680 5,217.391 7,200 T/J 13,000 7,175 B 22,100 304 TEBE Dana Brata Luhur Tbk. 670 700 665 700 30 28,600 19,543,000 17 63.927 700 T/J 7,000 680 B 100 305 TFCO Tifico Fiber Indonesia Tbk. 426 470 426 470 44 4,800 2,054,200 4 106.508 468 J 2,300 428 B 1,500 306 TGKA Tigaraksa Satria Tbk. 7,850 7,900 7,875 7,900 50 2,800 22,100,000 9 6,491.906 8,950 J 1,100 7,875 B 500 307 TINS Timah Tbk. 1,105 1,140 1,110 1,140 35 79,268,100 89,281,159,000 5,485 582.533 1,140 T/J 4,611,900 1,135 B 697,600 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,700 6,850 6,700 6,850 150 5,584,700 37,942,585,000 2,702 423.524 6,875 J 187,600 6,850 T/B 6,100 309 TOBA TBS Energi Utama Tbk. 394 400 394 396 2 575,800 228,871,200 52 83.565 396 T/J 264,600 394 B 27,600 310 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 844,700 42,235,000 31 80.475 50 T/J 193,615,900 0 B 0 311 TOTL Total Bangun Persada Tbk. 336 344 336 342 6 4,064,700 1,383,427,200 543 122.922 344 J 322,200 342 T/B 88,100 312 TOTO Surya Toto Indonesia Tbk. 200 200 199 200 0 3,442,000 688,275,300 387 648.782 200 T/J 1,418,300 199 B 1,705,600 313 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 314 TRIN Perintis Triniti Properti Tbk. 286 294 272 282 -4 40,765,800 11,446,900,200 4,495 141.000 282 T/J 41,600 280 B 1,216,500 315 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 316 TRST Trias Sentosa Tbk. 400 400 400 400 0 50,000 20,000,000 2 238.607 420 J 30,000 400 T/B 100 317 TSPC Tempo Scan Pacific Tbk. 1,290 1,310 1,290 1,310 20 242,700 316,869,500 131 233.695 1,310 T/J 3,900 1,305 B 3,200 318 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,615 1,680 1,615 1,635 20 108,500 178,746,000 114 42.468 1,670 J 200 1,635 T/B 1,300 319 TURI Tunas Ridean Tbk. 1,330 1,320 1,320 1,320 -10 100 132,000 1 2,933.333 1,350 J 18,000 1,320 T/B 1,900 320 UCID Uni-Charm Indonesia Tbk. 1,560 1,570 1,555 1,565 5 49,300 76,829,000 113 104.333 1,570 J 1,200 1,565 T/B 48,200 321 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,670 1,675 1,660 1,665 -5 1,299,000 2,164,920,000 1,005 3,228.246 1,670 J 61,200 1,665 T/B 341,800 322 UNIC Unggul Indah Cahaya Tbk. 3,800 3,800 3,800 3,800 0 100 380,000 1 140.737 3,950 J 300 3,710 B 100 323 URBN Urban Jakarta Propertindo Tbk. 1,400 0 0 1,400 0 0 0 0 116.667 1,345 J 10,000 0 B 0 324 WEGE Wijaya Karya Bangunan Gedung Tbk. 208 214 206 214 6 87,114,000 18,394,856,200 3,440 73.793 216 J 4,139,400 214 T/B 7,012,300 325 WIKA Wijaya Karya (Persero) Tbk. 1,425 1,470 1,430 1,470 45 34,260,700 49,812,809,000 4,531 377.841 1,475 J 839,800 1,470 T/B 3,755,000 326 WOOD Integra Indocabinet Tbk. 575 600 575 590 15 18,289,500 10,687,137,500 1,574 226.923 590 T/J 1,421,400 585 B 40,000 327 WSBP Waskita Beton Precast Tbk. 214 224 212 216 2 543,725,500 117,073,056,600 10,886 44.082 218 J 10,420,700 216 T/B 706,000 328 WSKT Waskita Karya (Persero) Tbk. 1,025 1,095 1,020 1,095 70 129,644,500 137,768,922,000 10,156 295.547 1,100 J 4,173,200 1,095 T/B 16,575,700 329 WTON Wijaya Karya Beton Tbk. 318 332 320 330 12 46,803,100 15,312,190,200 3,193 55.932 332 J 2,135,600 330 T/B 2,985,400 330 ZINC Kapuas Prima Coal Tbk. 134 139 134 137 3 598,333,600 81,432,257,100 8,831 488.396 137 T/J 3,167,800 136 B 5,150,400 Total 14,871,170,700 6,388,270,091,300 635,937 3,249,817,000 537,193,000 Jakarta, 23 November 2020 Trading Division