List of Securities Quotation: IDX SMC Composite Date: Tuesday, 24 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 11,125 10,975 11,025 50 1,886,800 20,827,677,500 1,409 895.643 11,025 T/J 60,000 11,000 B 78,000 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,125 J 100 0 B 0 3 ABMM ABM Investama Tbk. 735 735 725 730 -5 45,400 33,016,000 33 19.467 725 J 55,800 715 B 3,600 4 ACES Ace Hardware Indonesia Tbk. 1,680 1,730 1,690 1,725 45 24,219,100 41,507,083,500 6,347 2,103.659 1,725 T/J 552,900 1,720 B 53,600 5 ADHI Adhi Karya (Persero) Tbk. 1,025 1,115 1,005 1,075 50 174,124,800 185,381,960,500 17,248 844.243 1,080 J 300,300 1,075 T/B 4,349,700 6 ADMF Adira Dinamika Multi Finance Tbk. 8,700 9,350 8,700 9,200 500 177,100 1,609,410,000 323 395.699 9,200 T/J 15,500 9,100 B 1,300 7 ADRO Adaro Energy Tbk. 1,290 1,335 1,290 1,300 10 159,576,400 209,348,963,500 16,684 118.182 1,305 J 709,300 1,300 T/B 1,140,400 8 AGII Aneka Gas Industri Tbk. 885 895 880 885 0 970,800 861,099,000 220 80.455 890 J 257,000 885 T/B 169,400 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 434 440 430 434 0 46,882,400 20,349,424,000 3,677 709.058 436 J 1,632,800 434 T/B 172,700 10 AGRS Bank IBK Indonesia Tbk. 160 166 159 160 0 120,900 19,453,100 27 145.455 166 J 149,300 160 T/B 7,300 11 AKRA AKR Corporindo Tbk. 2,940 2,990 2,930 2,930 -10 46,258,700 136,822,806,000 4,140 2,335.201 2,930 T/J 975,700 2,920 B 826,200 12 AMAG Asuransi Multi Artha Guna Tbk. 214 220 210 216 2 150,500 32,073,400 59 205.714 216 T/J 20,500 214 B 12,000 13 AMAR Bank Amar Indonesia Tbk. 322 322 318 322 0 68,300 21,973,600 20 185.057 322 T/J 39,500 320 B 2,200 14 AMFG Asahimas Flat Glass Tbk. 2,590 2,710 2,600 2,690 100 207,700 552,519,000 18 109.796 2,700 J 2,000 2,690 T/B 10,400 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,600 2,630 2,600 2,600 0 253,300 663,144,000 153 136.842 2,600 T/J 10,200 2,590 B 5,500 16 AMRT Sumber Alfaria Trijaya Tbk. 710 720 710 710 0 1,204,200 860,560,000 518 1,811.733 715 J 200 710 T/B 389,900 17 ANJT Austindo Nusantara Jaya Tbk. 650 660 640 650 0 136,900 88,384,000 46 54.167 650 T/J 10,000 640 B 800 18 ANTM Aneka Tambang Tbk. 1,255 1,255 1,220 1,235 -20 351,292,500 433,989,701,000 17,927 814.268 1,235 T/J 12,249,700 1,230 B 5,212,700 19 APIC Pacific Strategic Financial Tbk. 845 850 815 820 -25 10,237,500 8,463,876,000 1,639 872.192 830 J 108,400 820 T/B 98,500 20 APLN Agung Podomoro Land Tbk. 159 167 159 167 8 258,907,200 42,357,912,100 7,249 45.753 168 J 2,285,800 167 T/B 57,421,000 21 ARII Atlas Resources Tbk. 472 480 468 476 4 15,900 7,563,000 19 31.733 476 T/J 4,100 468 B 1,100 22 ARNA Arwana Citramulia Tbk. 520 525 520 520 0 8,841,100 4,600,983,000 458 3,534.289 525 J 109,300 515 B 331,700 23 ARTO Bank Jago Tbk. 2,930 2,940 2,920 2,920 -10 92,700 270,975,000 20 14,716.258 2,930 J 5,300 2,920 T/B 5,100 24 ASMI Asuransi Kresna Mitra Tbk. 1,090 1,090 1,085 1,090 0 16,400 17,837,500 22 2,018.519 1,090 T/J 1,900 1,085 B 1,700 25 ASRI Alam Sutera Realty Tbk. 234 242 232 234 0 194,267,500 46,106,876,800 8,294 222.857 236 J 1,499,800 234 T/B 14,599,000 26 ASSA Adi Sarana Armada Tbk. 530 585 530 560 30 37,440,700 20,843,505,500 3,437 143.590 560 T/J 256,800 555 B 368,000 27 ATIC Anabatic Technologies Tbk. 610 610 610 610 0 2,200 1,342,000 2 87.143 685 J 10,000 610 T/B 1,300 28 AUTO Astra Otoparts Tbk. 1,035 1,085 1,035 1,085 50 2,426,000 2,576,567,000 551 981.279 1,090 J 57,800 1,085 T/B 181,500 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,119,500 105,975,000 81 57.388 50 T/J 20,396,600 0 B 0 30 BACA Bank Capital Indonesia Tbk. 394 398 398 398 4 300 119,400 1 293.435 408 J 100 398 T/B 24,700 31 BALI Bali Towerindo Sentra Tbk. 1,090 1,090 1,015 1,015 -75 21,000 21,695,000 27 1,268.750 1,015 T/J 21,700 0 B 0 32 BBKP Bank Bukopin Tbk. 282 290 280 282 0 204,539,200 57,843,563,400 6,199 84.562 284 J 13,639,200 282 T/B 2,373,700 33 BBMD Bank Mestika Dharma Tbk. 1,580 1,580 1,560 1,560 -20 2,300 3,621,000 9 113.043 1,550 J 100,000 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,710 1,730 1,705 1,725 15 44,713,000 76,775,799,000 4,320 225.000 1,730 J 2,018,900 1,725 T/B 969,000 35 BBYB Bank Neo Commerce Tbk. 318 316 308 308 -10 10,100 3,135,600 16 313.582 310 J 40,200 308 T/B 7,000 36 BCAP MNC Kapital Indonesia Tbk. 126 135 126 134 8 903,100 119,301,600 199 380.012 135 J 78,200 134 T/B 234,000 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 38 BDMN Bank Danamon Indonesia Tbk. 2,810 2,970 2,810 2,930 120 12,606,100 36,615,598,000 3,375 1.655 2,930 T/J 135,000 2,920 B 43,700 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 4,670,000 233,500,000 108 217.306 50 T/J 1,693,697,100 0 B 0 40 BELL Trisula Textile Industries Tbk. 160 162 160 161 1 2,545,700 408,913,100 204 536.667 161 T/J 211,900 160 B 247,600 41 BEST Bekasi Fajar Industrial Estate Tbk. 186 206 186 197 11 902,781,200 178,516,551,800 15,790 115.882 198 J 3,981,600 197 T/B 23,714,000 42 BFIN BFI Finance Indonesia Tbk. 400 406 398 400 0 20,307,100 8,112,219,600 1,816 2,049.810 400 T/J 720,500 398 B 1,015,700 43 BHAT Bhakti Multi Artha Tbk. 685 705 680 685 0 130,381,300 90,342,034,000 2,891 665.049 685 T/J 51,300 680 B 389,800 44 BHIT MNC Investama Tbk. 74 76 73 73 -1 81,885,600 6,054,590,600 1,975 213.482 74 J 20,246,700 73 T/B 10,847,300 45 BINA Bank Ina Perdana Tbk. 700 710 695 700 0 971,700 682,501,000 71 395.489 700 T/J 182,200 695 B 119,600 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,678,700 83,935,000 89 35.714 50 T/J 148,265,300 0 B 0 47 BIRD Blue Bird Tbk. 1,180 1,345 1,200 1,220 40 17,428,700 22,104,998,500 2,954 18.769 1,230 J 56,500 1,220 T/B 257,800 48 BISI BISI International Tbk. 930 980 935 980 50 801,000 765,435,500 219 490.000 985 J 40,000 980 T/B 69,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,305 1,390 1,305 1,385 80 31,417,700 42,190,713,500 5,239 230.833 1,390 J 737,900 1,385 T/B 1,735,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 630 615 630 15 32,184,700 20,037,161,000 4,545 146.512 635 J 2,286,200 630 T/B 10,991,200 51 BKSL Sentul City Tbk. 50 51 50 50 0 502,064,600 25,105,733,100 3,131 3.455 50 T/J 131,415,900 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 113 120 112 117 4 241,200 27,382,000 64 268.472 117 T/J 11,700 113 B 500 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 500 25,000 3 0.658 50 T/J 130,505,900 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 3,120 3,120 3,120 0 700 2,184,000 4 208.000 3,120 T/J 1,400 2,910 B 200 55 BMAS Bank Maspion Indonesia Tbk. 298 298 296 296 -2 4,700 1,396,600 4 92.500 298 J 2,400 296 T/B 200 56 BMTR Global Mediacom Tbk. 260 284 262 280 20 453,466,700 124,802,472,800 15,570 227.902 282 J 6,585,100 280 T/B 5,135,300 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 54,500 2,725,000 17 0.172 50 T/J 133,276,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 855 880 860 875 20 8,662,400 7,544,918,000 986 6.461 875 T/J 232,900 870 B 813,000 59 BNII Bank Maybank Indonesia Tbk. 234 240 232 238 4 9,573,500 2,274,741,000 1,256 2.836 240 J 1,798,400 238 T/B 2,222,200 60 BOGA Bintang Oto Global Tbk. 1,350 1,350 1,315 1,330 -20 95,653,800 127,087,728,000 3,519 1,291.262 1,330 T/J 24,500 1,325 B 72,900 61 BOLT Garuda Metalindo Tbk. 685 685 685 685 0 2,200 1,507,000 6 124.545 700 J 500 685 T/B 9,900 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 22,000 1,150 B 32,200 63 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 10,500 J 200 0 B 0 64 BRAM Indo Kordsa Tbk. 4,750 4,850 4,830 4,830 80 2,300 11,116,000 7 187.978 4,830 T/J 1,400 4,500 B 500 65 BRIS Bank BRIsyariah Tbk. 1,345 1,360 1,330 1,350 5 82,074,300 110,242,987,500 10,464 264.706 1,355 J 1,964,000 1,350 T/B 287,100 66 BRMS Bumi Resources Minerals Tbk. 62 64 62 62 0 84,349,300 5,294,070,700 791 9.764 63 J 11,672,000 62 T/B 7,039,600 67 BSDE Bumi Serpong Damai Tbk. 1,090 1,110 1,080 1,100 10 25,869,500 28,418,143,000 3,225 215.473 1,105 J 380,000 1,100 T/B 238,700 68 BSIM Bank Sinarmas Tbk. 482 488 484 488 6 237,600 115,454,600 35 332.835 488 T/J 27,200 484 B 5,000 69 BSSR Baramulti Suksessarana Tbk. 1,450 1,525 1,450 1,490 40 58,600 87,451,000 66 76.410 1,490 T/J 3,500 1,460 B 1,100 70 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 71 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 1,600 80,000 4 383.083 50 T/J 35,538,300 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. 2,480 2,620 2,490 2,620 140 413,700 1,052,944,000 221 507.200 2,630 J 300 2,620 T/B 15,400 74 BTPS Bank BTPN Syariah Tbk. 4,260 4,310 4,250 4,280 20 5,688,500 24,318,452,000 3,747 438.974 4,280 T/J 72,600 4,270 B 21,100 75 BUKK Bukaka Teknik Utama Tbk. 765 775 765 775 10 84,100 64,644,500 26 131.356 775 T/J 7,700 765 B 8,200 76 BULL Buana Lintas Lautan Tbk. 324 328 322 326 2 215,723,200 70,047,883,600 4,210 31.880 328 J 6,411,700 326 T/B 525,900 77 BUMI Bumi Resources Tbk. 53 58 53 57 4 1,361,862,900 76,113,187,800 14,067 3.308 58 J 51,588,800 57 T/B 101,887,400 78 BWPT Eagle High Plantations Tbk. 106 109 106 106 0 58,238,500 6,208,647,500 1,362 23.183 107 J 6,648,000 106 T/B 620,600 79 BYAN Bayan Resources Tbk. 14,700 14,675 14,500 14,500 -200 5,500 80,025,000 21 250.000 14,500 T/J 1,000 13,700 B 100 80 CAMP Campina Ice Cream Industry Tbk. 264 268 252 266 2 1,151,500 304,788,200 247 80.606 266 T/J 217,600 264 B 9,000 81 CARE Metro Healthcare Indonesia Tbk. 402 406 396 402 0 177,391,900 71,319,156,800 2,814 390.291 402 T/J 104,100 400 B 300,200 82 CASA Capital Financial Indonesia Tbk. 398 404 398 400 2 9,955,900 3,984,730,200 73 730.767 402 J 224,400 400 T/B 15,600 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,755 1,770 1,745 1,755 0 155,100 272,159,000 95 362.603 1,770 J 3,200 1,755 T/B 63,900 84 CENT Centratama Telekomunikasi Indonesia Tbk. 132 133 129 130 -2 4,241,700 556,275,100 265 832.000 131 J 80,200 130 T/B 151,000 85 CITA Cita Mineral Investindo Tbk. 2,240 2,270 2,210 2,260 20 12,000 26,880,000 22 8,200.885 2,260 T/J 100 2,200 B 800 86 CLAY Citra Putra Realty Tbk. 1,565 0 0 1,565 0 0 0 0 869.444 1,565 J 14,200 0 B 0 87 CLEO Sariguna Primatirta Tbk. 500 520 500 515 15 14,931,800 7,636,607,000 1,939 2,239.130 515 T/J 859,700 510 B 824,500 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,020 1,105 1,010 1,105 85 7,302,200 7,760,759,500 1,064 118.361 1,110 J 77,000 1,105 T/B 29,000 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 0 847,800 42,390,000 2,231 45.455 50 T/J 362,350,900 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 384 404 400 400 16 15,100 6,076,800 8 201.852 398 J 400 384 B 5,100 92 CTBN Citra Tubindo Tbk. 3,330 3,390 3,330 3,390 60 400 1,344,000 4 2,833.264 3,390 T/J 6,200 0 B 0 93 CTRA Ciputra Development Tbk. 905 925 905 915 10 31,397,900 28,733,288,500 3,689 204.863 920 J 1,265,000 915 T/B 2,954,700 94 DAYA Duta Intidaya Tbk. 456 456 426 426 -30 14,600 6,222,600 15 237.856 426 T/J 20,800 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,665 1,675 1,665 1,670 5 16,100 26,891,500 19 3,351.933 1,670 T/J 2,800 1,665 B 1,200 96 DEWA Darma Henwa Tbk 50 50 50 50 0 516,600 25,830,000 24 16.496 50 T/J 290,788,800 0 B 0 97 DILD Intiland Development Tbk. 214 228 210 218 4 160,023,400 35,454,259,800 6,030 37.988 220 J 2,082,100 218 T/B 4,593,800 98 DIVA Distribusi Voucher Nusantara Tbk. 2,020 2,010 1,990 1,995 -25 182,600 365,187,000 33 67.627 1,995 T/J 19,700 1,990 B 27,400 99 DLTA Delta Djakarta Tbk. 4,250 4,370 4,250 4,340 90 65,500 284,022,000 92 25,942.973 4,350 J 11,900 4,340 T/B 900 100 DMAS Puradelta Lestari Tbk. 246 262 248 262 16 228,842,200 58,953,476,800 6,792 124.762 264 J 9,616,500 262 T/B 408,900 101 DMMX Digital Mediatama Maxima Tbk. 188 192 188 190 2 2,997,800 569,035,100 320 82.609 191 J 13,900 190 T/B 694,200 102 DMND Diamond Food Indonesia Tbk. 890 900 885 900 10 33,700 29,973,000 37 98.361 900 T/J 4,800 895 B 100 103 DNAR Bank Oke Indonesia Tbk. 186 188 186 187 1 58,800 10,994,900 31 176.355 187 T/J 7,800 186 B 240,200 104 DNET Indoritel Makmur Internasional Tbk. 3,340 3,350 3,340 3,340 0 4,800 16,038,000 9 2,933.968 3,350 J 1,800 3,340 T/B 300 105 DOID Delta Dunia Makmur Tbk. 290 306 284 286 -4 260,285,000 76,189,064,200 12,970 387.198 288 J 3,065,300 286 T/B 1,776,900 106 DSNG Dharma Satya Nusantara Tbk. 515 525 515 515 0 7,151,100 3,707,889,000 445 139.189 520 J 1,022,500 515 T/B 921,000 107 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,000 J 200 0 B 0 108 DUTI Duta Pertiwi Tbk 3,680 3,730 3,650 3,690 10 15,000 55,367,000 24 371.115 3,690 T/J 300 3,670 B 6,700 109 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,630 2,580 2,590 10 52,700 136,829,000 39 953.357 2,600 J 5,600 2,590 T/B 4,200 110 DWGL Dwi Guna Laksana Tbk. 206 218 206 214 8 88,600 18,349,600 32 142.667 214 T/J 100 208 B 1,100 111 ELSA Elnusa Tbk. 266 306 268 306 40 365,747,200 105,889,865,200 13,954 76.500 306 T/J 1,790,100 304 B 705,300 112 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 8,975 8,375 8,600 250 112,600 969,650,000 51 1,194.444 8,900 J 10,000 8,625 B 100 114 EPMT Enseval Putera Megatrading Tbk. 1,895 1,995 1,900 1,905 10 41,000 78,239,000 36 1,332.830 1,920 J 2,000 1,900 B 2,200 115 ERAA Erajaya Swasembada Tbk. 1,815 1,865 1,815 1,825 10 39,196,800 72,048,889,000 6,875 182.500 1,825 T/J 1,672,800 1,820 B 403,300 116 ESSA Surya Esa Perkasa Tbk. 168 179 169 172 4 37,517,500 6,544,441,400 1,637 320.232 172 T/J 924,400 171 B 683,400 117 EXCL XL Axiata Tbk. 2,430 2,600 2,460 2,500 70 78,027,200 195,746,574,000 13,112 126.877 2,500 T/J 75,200 2,490 B 385,200 118 FAST Fast Food Indonesia Tbk. 975 990 975 990 15 169,600 167,007,000 100 3,113.893 990 T/J 3,900 985 B 61,400 119 FASW Fajar Surya Wisesa Tbk. 6,700 7,000 6,700 7,000 300 1,000 6,840,000 3 1,604.180 7,000 T/J 100 6,500 B 400 120 FILM MD Pictures Tbk. 216 220 214 216 0 4,149,400 899,235,800 513 102.857 218 J 1,017,300 216 T/B 12,700 121 FISH FKS Multi Agro Tbk. 2,980 0 0 2,980 0 0 0 0 2,384.000 2,980 J 1,600 2,780 B 100 122 FMII Fortune Mate Indonesia Tbk 434 0 0 434 0 0 0 0 434.000 540 J 300 0 B 0 123 FREN Smartfren Telecom Tbk. 70 77 70 74 4 3,158,096,100 233,088,136,900 31,447 4.111 75 J 54,988,000 74 T/B 34,790,700 124 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. 420 420 400 400 -20 2,800 1,172,000 4 47.619 420 J 26,500 400 T/B 1,600 126 GIAA Garuda Indonesia (Persero) Tbk. 396 404 394 396 0 139,754,300 55,591,228,400 9,897 53.233 398 J 3,712,200 396 T/B 1,031,300 127 GJTL Gajah Tunggal Tbk. 540 575 540 555 15 13,271,400 7,379,201,500 1,263 108.960 560 J 374,200 555 T/B 125,700 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 100 103 99 101 1 46,026,900 4,662,263,100 1,308 25.250 102 J 2,513,400 101 T/B 366,000 129 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 200 0 B 0 130 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,240 1,230 1,235 5 311,700 384,477,000 191 96.109 1,235 T/J 31,300 1,230 B 25,600 131 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 2,900 0 B 0 132 HEAL Medikaloka Hermina Tbk. 3,490 3,540 3,490 3,500 10 563,400 1,972,807,000 945 94.595 3,500 T/J 846,200 3,490 B 35,600 133 HERO Hero Supermarket Tbk. 815 820 810 820 5 10,100 8,220,000 9 1,711.614 820 T/J 63,700 810 B 9,600 134 HEXA Hexindo Adiperkasa Tbk. 3,250 3,290 3,240 3,250 0 440,000 1,434,796,000 323 994.918 3,250 T/J 1,100 3,240 B 20,600 135 HITS Humpuss Intermoda Transportasi Tbk. 438 490 458 472 34 59,400 28,030,800 26 726.154 478 J 100 470 B 127,300 136 HOKI Buyung Poetra Sembada Tbk. 870 880 860 880 10 14,915,100 12,969,591,500 964 283.871 880 T/J 355,100 875 B 150,600 137 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. 214 218 208 212 -2 9,782,400 2,071,177,000 915 70.667 214 J 971,200 212 T/B 832,700 139 HRUM Harum Energy Tbk. 2,320 2,380 2,300 2,300 -20 2,413,400 5,603,935,000 1,043 44.231 2,310 J 72,200 2,300 T/B 132,000 140 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,500 J 600 0 B 0 141 IFII Indonesia Fibreboard Industry Tbk. 126 128 125 128 2 663,700 83,755,300 68 121.905 129 J 38,000 128 T/B 44,200 142 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. 905 975 920 940 35 22,385,200 21,211,470,500 3,426 132.302 940 T/J 64,900 935 B 575,500 144 IMJS Indomobil Multi Jasa Tbk. 308 320 304 304 -4 12,495,800 3,899,154,200 951 60.800 306 J 63,100 304 T/B 33,000 145 IMPC Impack Pratama Industri Tbk. 1,395 1,400 1,395 1,400 5 967,000 1,352,076,500 97 368.421 1,405 J 35,700 1,400 T/B 29,200 146 INAF Indofarma Tbk. 3,270 3,320 3,260 3,280 10 4,849,000 15,954,267,000 1,540 1,312.000 3,280 T/J 333,600 3,270 B 218,900 147 INCO Vale Indonesia Tbk. 4,660 4,680 4,590 4,620 -40 17,880,700 82,690,551,000 5,081 1,885.714 4,630 J 16,700 4,620 T/B 436,200 148 INDR Indo-Rama Synthetics Tbk. 2,840 3,060 2,840 3,000 160 21,000 62,969,000 39 404.046 3,000 T/J 18,400 2,980 B 10,000 149 INDS Indospring Tbk. 1,950 1,950 1,915 1,940 -10 20,500 39,710,000 18 181.875 1,940 T/J 18,900 1,915 B 53,000 150 INDY Indika Energy Tbk. 1,360 1,445 1,370 1,380 20 58,830,900 82,520,393,500 6,955 46.780 1,385 J 65,900 1,380 T/B 98,600 151 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,225 9,025 9,125 225 18,312,600 166,998,247,500 10,278 470.198 9,150 J 325,800 9,125 T/B 135,600 152 INPP Indonesian Paradise Property Tbk. 665 685 680 685 20 2,500 1,702,500 6 652.381 710 J 4,400 685 T/B 1,300 153 INPS Indah Prakasa Sentosa Tbk. 1,395 1,425 1,380 1,385 -10 81,200 112,812,000 80 501.812 1,385 T/J 700 1,380 B 3,700 154 INRU Toba Pulp Lestari Tbk. 990 0 0 990 0 0 0 0 10.051 990 J 5,900 0 B 0 155 INTP Indocement Tunggal Prakarsa Tbk. 15,475 15,500 15,025 15,150 -325 4,000,500 60,613,835,000 4,846 606.000 15,150 T/J 1,300 15,125 B 11,300 156 IPCM Jasa Armada Indonesia Tbk. 264 290 266 290 26 507,100 142,932,600 214 76.316 290 T/J 114,800 284 B 20,000 157 IPTV MNC Vision Networks Tbk. 304 312 302 308 4 23,004,900 7,063,613,200 13,711 128.333 308 T/J 297,300 306 B 271,500 158 ISAT Indosat Tbk. 2,280 2,340 2,280 2,320 40 8,225,400 19,077,572,000 2,127 165.714 2,330 J 876,300 2,320 T/B 567,700 159 ITMG Indo Tambangraya Megah Tbk. 10,500 11,100 10,700 10,950 450 8,011,300 87,633,532,500 6,744 78.214 10,950 T/J 17,200 10,925 B 36,200 160 JECC Jembo Cable Company Tbk. 6,000 0 0 6,000 0 0 0 0 454.735 0 J 0 6,000 B 2,000 161 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. 428 428 426 428 0 279,300 119,519,800 19 242.782 430 J 2,000 428 T/B 10,000 163 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 340 340 2 87,200 29,648,000 3 281.417 340 T/J 268,000 338 B 12,800 164 JPFA Japfa Comfeed Indonesia Tbk. 1,290 1,320 1,300 1,320 30 19,097,600 25,057,169,000 3,366 360.853 1,325 J 1,636,000 1,320 T/B 1,007,100 165 JRPT Jaya Real Property Tbk. 500 500 494 498 -2 3,259,800 1,618,558,600 770 478.846 498 T/J 83,400 496 B 80,300 166 JSMR Jasa Marga (Persero) Tbk. 4,350 4,590 4,480 4,520 170 19,283,800 87,294,520,000 6,142 266.541 4,520 T/J 756,300 4,510 B 193,400 167 JSPT Jakarta Setiabudi Internasional Tbk. 965 900 900 900 -65 42,500 38,250,000 32 193.832 900 T/J 300 0 B 0 168 JTPE Jasuindo Tiga Perkasa Tbk. 925 925 925 925 0 1,975,600 1,827,430,000 99 2,055.556 925 T/J 30,800 920 B 138,600 169 KAEF Kimia Farma Tbk. 3,270 3,370 3,270 3,300 30 11,890,900 39,417,563,000 4,071 3,300.000 3,310 J 39,600 3,300 T/B 13,600 170 KBAG Karya Bersama Anugerah Tbk. 60 61 56 57 -3 924,175,500 52,826,410,700 22,935 57.000 57 T/J 11,653,200 56 B 31,047,600 171 KBLI KMI Wire & Cable Tbk. 366 384 366 372 6 7,352,600 2,771,112,000 975 45.201 374 J 23,400 372 T/B 32,200 172 KEEN Kencana Energi Lestari Tbk. 302 310 302 310 8 2,598,900 794,554,600 221 78.283 310 T/J 33,800 308 B 300 173 KEJU Mulia Boga Raya Tbk. 1,160 1,165 1,140 1,160 0 144,000 166,708,500 97 154.667 1,165 J 5,700 1,160 T/B 9,800 174 KIJA Kawasan Industri Jababeka Tbk. 212 224 212 216 4 62,538,600 13,614,736,400 2,603 7.494 216 T/J 541,000 214 B 1,825,700 175 KINO Kino Indonesia Tbk. 2,930 2,950 2,920 2,930 0 119,400 350,547,000 102 77.105 2,930 T/J 4,400 2,920 B 22,200 176 KMTR Kirana Megatara Tbk. 340 344 326 340 0 8,400 2,766,800 15 74.236 340 T/J 112,800 326 B 20,000 177 KOTA DMS Propertindo Tbk. 208 210 194 210 2 1,841,900 374,928,600 145 105.000 210 T/J 65,500 194 B 600 178 KPIG MNC Land Tbk. 106 107 104 106 0 1,560,200 163,997,200 102 228.089 106 T/J 4,740,500 105 B 745,800 179 KRAS Krakatau Steel (Persero) Tbk. 436 472 440 444 8 462,427,000 211,756,364,800 22,530 55.199 446 J 3,526,100 444 T/B 3,799,300 180 KREN Kresna Graha Investama Tbk. 94 98 93 94 0 20,586,900 1,951,963,300 2,073 977.944 95 J 1,532,800 94 T/B 516,000 181 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,910 4,910 4,910 0 100 491,000 1 81.157 5,300 J 200 4,910 T/B 100 182 LINK Link Net Tbk. 2,360 2,490 2,380 2,470 110 12,933,700 31,529,851,000 3,027 154.375 2,480 J 32,100 2,470 T/B 128,000 183 LPCK Lippo Cikarang Tbk 1,250 1,445 1,215 1,430 180 12,938,500 17,479,907,000 2,954 161.227 1,435 J 31,300 1,430 T/B 31,700 184 LPKR Lippo Karawaci Tbk. 171 183 168 174 3 182,191,400 31,827,296,800 4,892 56.188 175 J 430,700 174 T/B 2,932,400 185 LPPF Matahari Department Store Tbk. 1,135 1,295 1,115 1,280 145 77,724,300 94,098,217,500 10,393 29.005 1,285 J 53,900 1,280 T/B 455,700 186 LSIP PP London Sumatra Indonesia Tbk. 1,135 1,155 1,130 1,140 5 26,975,900 30,845,861,000 2,300 294.194 1,140 T/J 42,200 1,135 B 380,200 187 MAIN Malindo Feedmill Tbk. 625 695 630 685 60 46,214,500 30,800,545,500 5,282 389.205 690 J 1,004,000 685 T/B 1,756,100 188 MAPA Map Aktif Adiperkasa Tbk. 2,420 2,530 2,400 2,500 80 2,211,700 5,420,551,000 987 119.048 2,500 T/J 18,500 2,490 B 9,200 189 MAPB MAP Boga Adiperkasa Tbk. 1,325 1,395 1,325 1,350 25 17,700 23,950,000 22 80.357 1,390 J 1,900 1,350 T/B 3,500 190 MAPI Mitra Adiperkasa Tbk. 785 830 765 810 25 19,492,300 15,478,544,000 3,041 1,299.848 810 T/J 1,332,200 805 B 800 191 MARK Mark Dynamics Indonesia Tbk. 820 825 810 820 0 1,813,900 1,483,358,500 472 1,640.000 820 T/J 10,000 815 B 5,700 192 MASA Multistrada Arah Sarana Tbk. 570 575 570 575 5 45,000 25,675,000 3 408.845 585 J 600 570 B 3,100 193 MAYA Bank Mayapada Internasional Tbk. 7,950 7,950 7,950 7,950 0 200 1,590,000 2 3,614.671 7,950 T/J 9,700 7,450 B 200 194 MBAP Mitrabara Adiperdana Tbk. 2,330 2,450 2,350 2,430 100 357,700 860,803,000 320 186.923 2,440 J 1,200 2,430 T/B 6,700 195 MCAS M Cash Integrasi Tbk. 2,380 2,400 2,330 2,360 -20 1,574,000 3,709,476,000 191 170.397 2,360 T/J 71,500 2,340 B 316,400 196 MCOR Bank China Construction Bank Indonesia Tbk. 127 136 122 123 -4 58,354,400 7,408,586,300 2,687 110.322 124 J 750,700 123 T/B 1,390,600 197 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 4,886,600 0 B 0 198 MDKA Merdeka Copper Gold Tbk. 1,885 1,850 1,815 1,830 -55 104,964,700 192,133,063,000 14,722 477.194 1,835 J 25,800 1,830 T/B 6,265,800 199 MEDC Medco Energi Internasional Tbk. 466 488 468 472 6 310,070,000 147,715,748,400 13,850 980.168 474 J 859,700 472 T/B 6,080,800 200 MEGA Bank Mega Tbk. 7,150 7,200 7,175 7,175 25 2,400 17,257,500 9 5,230.049 7,175 T/J 1,900 7,150 B 7,900 201 MERK Merck Tbk. 3,250 3,280 3,230 3,260 10 78,500 254,877,000 72 8,595.460 3,260 T/J 500 3,240 B 8,100 202 META Nusantara Infrastructure Tbk. 129 134 128 132 3 8,172,800 1,071,561,700 455 39.991 133 J 28,000 132 T/B 235,800 203 MFIN Mandala Multifinance Tbk. 1,110 1,110 1,110 1,110 0 12,300 13,653,000 4 1,138.462 1,110 T/J 19,400 1,040 B 200 204 MGRO Mahkota Group Tbk. 770 790 770 770 0 2,690,700 2,097,441,000 413 342.222 770 T/J 113,700 765 B 71,500 205 MIDI Midi Utama Indonesia Tbk. 1,505 1,505 1,505 1,505 0 100 150,500 1 547.273 1,600 J 100 1,420 B 30,000 206 MIKA Mitra Keluarga Karyasehat Tbk. 2,490 2,540 2,490 2,500 10 22,730,900 57,221,173,000 2,832 147.190 2,510 J 7,400 2,500 T/B 1,085,400 207 MKPI Metropolitan Kentjana Tbk. 24,000 24,300 24,300 24,300 300 100 2,430,000 1 1,157.143 24,300 T/J 100 23,600 B 100 208 MLBI Multi Bintang Indonesia Tbk. 8,875 9,025 8,875 9,025 150 176,700 1,586,320,000 210 57,484.076 9,025 T/J 3,400 9,000 B 90,000 209 MLPT Multipolar Technology Tbk. 665 715 665 695 30 261,800 181,458,000 151 144.792 700 J 10,900 695 T/B 9,800 210 MMLP Mega Manunggal Property Tbk. 274 302 274 292 18 31,824,200 9,205,749,600 1,507 49.915 294 J 34,800 292 T/B 1,967,900 211 MNCN Media Nusantara Citra Tbk. 985 1,045 985 1,040 55 326,822,900 331,506,976,000 17,995 115.556 1,045 J 2,860,000 1,040 T/B 186,400 212 MOLI Madusari Murni Indah Tbk. 850 850 815 850 0 13,500 11,405,000 9 146.552 850 T/J 94,200 820 B 500 213 MPMX Mitra Pinasthika Mustika Tbk. 422 458 424 454 32 41,248,400 18,225,164,000 3,906 30.267 456 J 402,400 454 T/B 180,100 214 MPRO Maha Properti Indonesia Tbk. 1,315 1,315 1,305 1,315 0 2,200 2,886,000 7 1,195.455 1,315 T/J 1,500 0 B 0 215 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 4,800 4,700 4,800 0 1,000 4,710,000 3 435.381 4,700 J 3,000 0 B 0 216 MSIN MNC Studios International Tbk. 296 300 292 300 4 602,800 179,890,600 97 60.000 300 T/J 214,400 298 B 62,500 217 MSKY MNC Sky Vision Tbk. 695 695 650 690 -5 43,500 29,940,000 21 45.395 690 T/J 112,800 685 B 5,000 218 MTDL Metrodata Electronics Tbk. 1,600 1,605 1,595 1,600 0 9,238,300 14,783,666,000 956 2,880.392 1,600 T/J 1,067,100 1,595 B 158,900 219 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 110,200 5,510,000 4 1.266 50 T/J 138,277,800 0 B 0 220 MTLA Metropolitan Land Tbk. 446 446 446 446 0 80,100 35,724,600 3 187.512 446 T/J 13,000 420 B 100 221 MYOH Samindo Resources Tbk. 1,160 1,200 1,160 1,185 25 102,000 119,894,500 47 141.143 1,185 T/J 200 1,170 B 100 222 MYOR Mayora Indah Tbk. 2,480 2,480 2,440 2,480 0 5,953,100 14,627,979,000 2,278 12,406.203 2,480 T/J 83,300 2,470 B 1,000 223 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. 560 600 555 600 40 229,183,500 130,038,794,000 4,483 582.524 600 T/J 88,600 595 B 208,500 226 NFCX NFC Indonesia Tbk. 1,595 1,595 1,595 1,595 0 2,200 3,509,000 6 86.216 1,605 J 3,300 1,565 B 100 227 NIKL Pelat Timah Nusantara Tbk. 1,005 1,100 985 1,050 45 40,520,200 42,747,927,000 6,359 323.077 1,055 J 46,200 1,050 T/B 689,800 228 NIRO City Retail Developments Tbk. 148 156 138 146 -2 698,100 97,203,000 13 139.048 146 T/J 550,000 142 B 2,600 229 NISP Bank OCBC NISP Tbk. 750 795 740 790 40 455,000 350,346,500 188 957.297 795 J 46,000 785 B 26,900 230 NOBU Bank Nationalnobu Tbk. 810 810 805 810 0 129,900 105,143,000 21 216.000 830 J 2,000 810 T/B 1,200 231 PALM Provident Agro Tbk. 310 316 306 310 0 767,800 238,113,800 255 84.730 312 J 554,800 310 T/B 130,400 232 PBID Panca Budi Idaman Tbk. 1,200 1,210 1,185 1,200 0 632,700 758,316,500 161 141.176 1,200 T/J 257,500 1,185 B 62,800 233 PBRX Pan Brothers Tbk. 230 240 224 228 -2 6,836,100 1,570,706,600 337 403.540 234 J 539,800 228 T/B 344,300 234 PBSA Paramita Bangun Sarana Tbk. 695 695 690 690 -5 1,000 692,500 2 57.500 690 T/J 900 0 B 0 235 PGAS Perusahaan Gas Negara Tbk. 1,425 1,455 1,425 1,440 15 121,087,300 174,246,779,500 11,222 480.000 1,445 J 2,392,400 1,440 T/B 936,400 236 PGUN Pradiksi Gunatama Tbk. 226 226 212 218 -8 199,800 43,112,000 55 189.565 224 J 5,000 218 T/B 3,800 237 PLIN Plaza Indonesia Realty Tbk. 2,490 2,490 2,490 2,490 0 900 2,241,000 1 1,033.238 2,500 J 159,500 2,490 T/B 700 238 PMJS Putra Mandiri Jembar Tbk. 120 120 115 115 -5 54,100 6,390,200 13 92.000 120 J 174,900 115 T/B 43,700 239 PNBN Bank Pan Indonesia Tbk 975 1,000 975 995 20 11,063,800 10,982,254,000 790 1,656.677 995 T/J 919,000 990 B 626,000 240 PNBS Bank Panin Dubai Syariah Tbk. 69 76 68 74 5 176,731,500 12,897,190,300 4,393 74.000 75 J 4,988,400 74 T/B 7,448,900 241 PNIN Paninvest Tbk. 745 780 745 775 30 2,115,700 1,621,182,500 225 824.117 780 J 45,000 775 T/B 29,100 242 PNLF Panin Financial Tbk. 220 226 220 224 4 34,060,900 7,593,891,400 921 242.110 226 J 4,167,800 224 T/B 117,300 243 POLI Pollux Investasi Internasional Tbk. 990 1,000 970 995 5 7,100 6,958,500 16 60.856 995 T/J 29,700 980 B 200 244 POLL Pollux Properti Indonesia Tbk. 4,750 4,750 4,660 4,720 -30 15,500 73,371,000 37 767.480 4,740 J 100 4,720 T/B 2,100 245 PORT Nusantara Pelabuhan Handal Tbk. 490 470 456 456 -34 1,600 750,600 3 85.234 470 J 500 0 B 0 246 POWR Cikarang Listrindo Tbk. 720 765 715 760 40 24,825,900 18,347,451,000 2,089 50.667 760 T/J 229,100 755 B 76,800 247 PPRE PP Presisi Tbk. 222 256 222 252 30 143,253,400 34,506,479,200 5,731 58.605 254 J 730,500 252 T/B 12,308,600 248 PPRO PP Properti Tbk. 70 94 71 94 24 2,274,560,400 196,216,682,900 34,800 203.243 0 J 0 94 T/B 214,541,500 249 PRDA Prodia Widyahusada Tbk. 3,230 3,430 3,250 3,350 120 146,000 486,381,000 216 51.538 3,350 T/J 41,900 3,340 B 300 250 PRIM Royal Prima Tbk. 246 300 230 270 24 350,300 91,951,200 51 54.000 270 T/J 1,820,300 246 B 122,600 251 PSAB J Resources Asia Pasifik Tbk. 216 218 202 210 -6 33,550,300 7,089,023,400 1,865 681.309 212 J 2,495,800 210 T/B 8,698,500 252 PSGO Palma Serasih Tbk. 100 103 100 103 3 124,500 12,551,200 17 98.095 103 T/J 12,000 100 B 222,400 253 PTBA Bukit Asam Tbk. 2,280 2,340 2,280 2,280 0 88,378,800 204,137,108,000 16,435 1,982.609 2,290 J 767,900 2,280 T/B 2,538,800 254 PTPP PP (Persero) Tbk. 1,215 1,285 1,230 1,260 45 90,602,900 113,815,525,000 8,552 236.842 1,265 J 154,800 1,260 T/B 99,700 255 PTPW Pratama Widya Tbk. 1,145 1,165 1,140 1,160 15 956,100 1,102,527,500 440 178.462 1,165 J 1,400 1,160 T/B 800 256 PTRO Petrosea Tbk. 1,905 1,940 1,905 1,910 5 1,427,600 2,737,236,000 707 1,528.000 1,915 J 17,000 1,910 T/B 16,700 257 PTSN Sat Nusapersada Tbk 234 240 232 238 4 9,678,600 2,287,682,200 1,069 123.104 238 T/J 584,800 236 B 662,500 258 PWON Pakuwon Jati Tbk. 515 530 515 530 15 83,436,000 43,692,769,500 5,753 2,043.255 530 T/J 4,789,500 525 B 1,526,200 259 PZZA Sarimelati Kencana Tbk. 750 780 745 775 25 2,141,400 1,624,899,000 405 70.455 775 T/J 77,000 770 B 400 260 RALS Ramayana Lestari Sentosa Tbk. 770 795 770 775 5 31,377,000 24,433,936,500 3,928 484.375 780 J 945,700 775 T/B 105,600 261 RDTX Roda Vivatex Tbk 5,375 5,375 5,275 5,375 0 22,000 117,857,500 23 283.164 5,375 T/J 5,700 5,325 B 500 262 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. 450 452 450 450 0 249,400 112,350,000 85 276.074 450 T/J 5,600 448 B 500 264 RMBA Bentoel Internasional Investama Tbk. 368 376 370 372 4 86,500 32,359,800 69 2,910.798 378 J 2,900 372 T/B 8,500 265 ROTI Nippon Indosari Corpindo Tbk. 1,310 1,360 1,315 1,360 50 231,300 308,662,500 92 533.333 1,360 T/J 10,200 1,345 B 400 266 SAMF Saraswanti Anugerah Makmur Tbk. 400 402 398 400 0 61,500 24,611,200 55 333.333 400 T/J 4,100 398 B 6,400 267 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,190 J 2,400 0 B 0 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 10,100 10,100 0 1,500 15,150,000 6 6,516.129 10,100 T/J 1,700 9,875 B 100 269 SCMA Surya Citra Media Tbk. 1,490 1,550 1,490 1,530 40 18,089,400 27,574,487,000 3,891 692.142 1,535 J 1,156,900 1,530 T/B 69,400 270 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 795 760 760 -30 3,300 2,587,000 5 850.064 795 J 73,500 765 B 52,000 271 SFAN Surya Fajar Capital Tbk. 1,125 1,145 1,125 1,135 10 882,000 1,001,558,500 145 603.723 1,135 T/J 7,200 1,130 B 9,300 272 SGRO Sampoerna Agro Tbk. 1,605 1,680 1,605 1,670 65 486,800 804,364,000 183 71.368 1,675 J 35,100 1,670 T/B 43,000 273 SHID Hotel Sahid Jaya International Tbk. 2,710 2,650 2,650 2,650 -60 9,300 24,645,000 10 123.148 2,650 T/J 15,100 2,530 B 600 274 SHIP Sillo Maritime Perdana Tbk. 600 615 585 615 15 1,188,700 714,847,500 298 439.286 615 T/J 19,000 610 B 31,600 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 820 830 810 810 -10 30,709,800 25,035,807,000 9,117 280.248 815 J 1,773,400 810 T/B 1,535,900 276 SILO Siloam International Hospitals Tbk. 4,880 5,000 4,880 4,940 60 146,900 728,214,000 104 56.105 4,950 J 5,500 4,940 T/B 100 277 SIMP Salim Ivomas Pratama Tbk. 364 374 366 368 4 7,167,500 2,644,783,600 466 33.455 370 J 1,825,400 368 T/B 245,900 278 SIPD Sreeya Sewu Indonesia Tbk. 1,165 0 0 1,165 0 0 0 0 1.294 1,200 J 800 1,150 B 1,000 279 SKLT Sekar Laut Tbk. 1,710 1,710 1,600 1,600 -110 900 1,509,500 9 133.954 1,750 J 100 1,605 B 1,200 280 SLIS Gaya Abadi Sempurna Tbk. 4,880 4,950 4,850 4,900 20 58,600 287,523,000 31 4,260.870 4,950 J 300 4,880 B 400 281 SMAR Smart Tbk. 3,120 3,120 3,050 3,080 -40 59,200 182,601,000 43 1,017.644 3,100 J 16,100 3,060 B 1,100 282 SMBR Semen Baturaja (Persero) Tbk. 795 985 810 985 190 295,530,900 273,046,536,000 30,439 175.893 990 J 7,298,200 985 T/B 11,358,800 283 SMCB Solusi Bangun Indonesia Tbk. 1,140 1,160 1,125 1,130 -10 94,800 107,814,500 51 1,364.734 1,135 J 3,500 1,130 T/B 300 284 SMRA Summarecon Agung Tbk. 800 820 795 795 -5 39,712,700 32,028,469,000 3,459 1,306.277 800 J 1,203,500 795 T/B 1,275,900 285 SMSM Selamat Sempurna Tbk. 1,370 1,400 1,365 1,380 10 3,313,000 4,576,354,500 755 3,685.996 1,385 J 1,000 1,380 T/B 21,600 286 SONA Sona Topas Tourism Industry Tbk. 5,400 5,400 5,400 5,400 0 500 2,700,000 5 523.636 5,400 T/J 2,400 0 B 0 287 SPTO Surya Pertiwi Tbk. 450 458 448 450 0 3,336,600 1,502,693,000 742 38.793 452 J 1,000 450 T/B 150,800 288 SQMI Wilton Makmur Indonesia Tbk. 236 242 234 242 6 16,769,400 4,006,573,400 394 137.517 244 J 1,259,900 242 T/B 383,000 289 SRAJ Sejahteraraya Anugrahjaya Tbk. 139 134 132 134 -5 10,000 1,334,000 26 143.008 134 T/J 10,000 133 B 5,000 290 SRIL Sri Rejeki Isman Tbk. 242 256 242 250 8 114,366,300 28,586,362,200 5,152 104.167 252 J 1,530,100 250 T/B 530,200 291 SRTG Saratoga Investama Sedaya Tbk. 3,430 3,450 3,420 3,450 20 1,353,400 4,644,967,000 233 62.727 3,450 T/J 123,900 3,430 B 1,900 292 SSIA Surya Semesta Internusa Tbk. 580 590 565 580 0 53,724,900 30,930,968,500 3,790 237.949 580 T/J 702,000 575 B 1,686,200 293 SSMS Sawit Sumbermas Sarana Tbk. 800 830 765 770 -30 12,106,100 9,462,767,500 3,170 114.925 770 T/J 412,700 765 B 393,700 294 STTP Siantar Top Tbk. 8,150 8,150 8,150 8,150 0 100 815,000 1 4,815.931 8,250 J 100 7,800 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 4,200 J 100 0 B 0 297 SURE Super Energy Tbk. 2,820 2,870 2,820 2,830 10 304,700 862,605,000 66 1,825.806 2,870 J 5,000 2,830 T/B 100 298 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 687,900 34,395,000 53 456.830 50 T/J 11,398,600 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 38,000 1,900,000 13 47.170 50 T/J 83,823,300 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,445 1,465 1,425 1,460 15 14,102,100 20,366,328,000 2,951 360.494 1,465 J 647,900 1,460 T/B 2,600 301 TBLA Tunas Baru Lampung Tbk. 790 800 785 785 -5 4,996,700 3,949,753,500 785 178.754 790 J 435,100 785 T/B 1,324,100 302 TCID Mandom Indonesia Tbk. 6,225 6,900 6,250 6,775 550 28,200 183,930,000 39 664.528 6,775 T/J 6,600 6,625 B 15,000 303 TCPI Transcoal Pacific Tbk. 7,200 7,350 7,200 7,350 150 6,689,200 48,442,370,000 5,075 5,326.087 7,350 T/J 1,800 7,325 B 8,300 304 TEBE Dana Brata Luhur Tbk. 700 700 680 695 -5 8,500 5,861,000 11 63.470 695 T/J 2,500 680 B 5,000 305 TFCO Tifico Fiber Indonesia Tbk. 470 470 470 470 0 1,100 517,000 4 106.508 468 J 2,400 0 B 0 306 TGKA Tigaraksa Satria Tbk. 7,900 7,900 7,850 7,850 -50 1,700 13,392,500 11 6,450.818 8,925 J 1,100 7,800 B 600 307 TINS Timah Tbk. 1,140 1,150 1,115 1,120 -20 43,714,000 49,243,059,500 4,655 572.313 1,125 J 560,700 1,120 T/B 3,222,200 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,850 7,050 6,875 6,975 125 10,819,900 75,459,585,000 4,571 431.252 7,000 J 1,030,300 6,975 T/B 535,100 309 TOBA TBS Energi Utama Tbk. 396 402 396 400 4 1,034,800 414,065,800 58 84.409 400 T/J 237,900 398 B 10,100 310 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 463,300 23,165,000 18 80.475 50 T/J 24,056,400 0 B 0 311 TOTL Total Bangun Persada Tbk. 342 358 342 354 12 4,946,600 1,739,636,800 728 127.235 354 T/J 443,600 352 B 318,400 312 TOTO Surya Toto Indonesia Tbk. 200 202 198 200 0 3,321,200 662,188,900 381 648.782 202 J 2,300 200 T/B 343,900 313 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. 282 284 264 264 -18 124,086,000 33,402,827,400 4,671 132.000 266 J 345,800 264 T/B 201,400 315 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 30,600 12,240,000 7 238.607 408 J 1,000 372 B 200 317 TSPC Tempo Scan Pacific Tbk. 1,310 1,320 1,300 1,315 5 477,600 625,995,000 219 234.587 1,315 T/J 30,400 1,310 B 42,600 318 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,635 1,665 1,620 1,630 -5 48,800 79,787,000 62 42.338 1,665 J 200 1,630 T/B 3,400 319 TURI Tunas Ridean Tbk. 1,320 1,360 1,320 1,360 40 78,700 105,094,000 14 3,022.222 1,355 J 9,000 1,320 B 1,800 320 UCID Uni-Charm Indonesia Tbk. 1,565 1,570 1,545 1,550 -15 1,653,200 2,565,730,500 381 103.333 1,565 J 11,700 1,545 B 46,200 321 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,665 1,670 1,650 1,660 -5 2,277,300 3,780,163,000 1,370 3,218.551 1,660 T/J 3,100 1,655 B 140,800 322 UNIC Unggul Indah Cahaya Tbk. 3,800 3,870 3,800 3,870 70 1,600 6,087,000 6 143.330 3,870 T/J 100 3,760 B 100 323 URBN Urban Jakarta Propertindo Tbk. 1,400 1,345 1,340 1,340 -60 2,500 3,361,000 5 111.667 1,340 T/J 4,900 0 B 0 324 WEGE Wijaya Karya Bangunan Gedung Tbk. 214 242 212 240 26 338,338,900 78,170,737,800 12,013 82.759 242 J 5,547,400 240 T/B 7,332,800 325 WIKA Wijaya Karya (Persero) Tbk. 1,470 1,545 1,460 1,505 35 72,025,900 108,287,947,000 11,289 386.837 1,505 T/J 1,265,500 1,500 B 1,678,800 326 WOOD Integra Indocabinet Tbk. 590 610 585 590 0 53,373,300 31,889,042,500 3,606 226.923 595 J 444,600 590 T/B 90,300 327 WSBP Waskita Beton Precast Tbk. 216 232 214 224 8 840,763,500 186,643,872,000 20,055 45.714 226 J 14,046,500 224 T/B 2,539,700 328 WSKT Waskita Karya (Persero) Tbk. 1,095 1,125 1,070 1,085 -10 237,320,500 259,862,149,000 17,334 292.848 1,090 J 196,200 1,085 T/B 3,060,600 329 WTON Wijaya Karya Beton Tbk. 330 354 330 348 18 84,095,100 29,031,888,000 4,743 58.983 350 J 1,174,900 348 T/B 1,939,300 330 ZINC Kapuas Prima Coal Tbk. 137 143 137 140 3 618,837,500 86,353,028,400 8,045 499.091 140 T/J 24,612,500 139 B 17,852,100 Total 20,035,780,500 7,888,550,335,900 823,708 3,583,570,000 686,389,400 Jakarta, 24 November 2020 Trading Division