List of Securities Quotation: IDX SMC Composite Date: Thursday, 26 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. 10,800 10,950 10,800 10,850 50 1,693,400 18,396,465,000 1,274 881.427 10,875 J 8,300 10,850 T/B 447,300 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,325 J 1,300 0 B 0 3 ABMM ABM Investama Tbk. 700 750 700 700 0 70,600 50,067,500 48 18.667 700 T/J 53,000 695 B 7,300 4 ACES Ace Hardware Indonesia Tbk. 1,710 1,715 1,680 1,695 -15 7,321,200 12,409,249,000 2,894 2,067.073 1,700 J 207,500 1,695 T/B 53,700 5 ADHI Adhi Karya (Persero) Tbk. 1,070 1,120 1,070 1,120 50 67,423,100 74,190,040,500 7,105 879.583 1,120 T/J 1,009,100 1,115 B 510,700 6 ADMF Adira Dinamika Multi Finance Tbk. 8,875 9,000 8,800 8,950 75 69,500 618,570,000 144 384.946 8,950 T/J 3,000 8,925 B 8,200 7 ADRO Adaro Energy Tbk. 1,300 1,365 1,325 1,360 60 135,992,700 182,921,118,500 12,852 123.636 1,365 J 810,200 1,360 T/B 299,900 8 AGII Aneka Gas Industri Tbk. 880 955 875 930 50 2,835,100 2,630,695,000 371 84.545 935 J 62,000 930 T/B 37,900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 446 464 444 460 14 165,908,700 75,812,649,200 8,722 751.536 460 T/J 209,500 458 B 1,797,800 10 AGRS Bank IBK Indonesia Tbk. 160 164 158 162 2 14,400 2,306,800 22 147.273 162 T/J 900 158 B 1,700 11 AKRA AKR Corporindo Tbk. 2,900 2,940 2,880 2,900 0 34,432,600 100,012,977,000 3,057 2,311.291 2,900 T/J 1,748,800 2,890 B 587,500 12 AMAG Asuransi Multi Artha Guna Tbk. 216 216 212 216 0 93,700 20,033,800 39 205.714 218 J 8,800 216 T/B 2,100 13 AMAR Bank Amar Indonesia Tbk. 322 338 320 324 2 135,300 45,170,600 30 186.207 324 T/J 4,400 320 B 1,600 14 AMFG Asahimas Flat Glass Tbk. 2,680 2,770 2,700 2,770 90 140,000 385,690,000 21 113.061 2,880 J 200 2,770 T/B 900 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,600 2,620 2,600 2,600 0 208,000 542,818,000 116 136.842 2,600 T/J 20,900 2,590 B 5,500 16 AMRT Sumber Alfaria Trijaya Tbk. 710 715 705 710 0 542,400 384,967,500 191 1,811.733 710 T/J 311,100 705 B 278,300 17 ANJT Austindo Nusantara Jaya Tbk. 630 650 625 630 0 89,300 56,845,000 26 52.500 630 T/J 7,000 625 B 100 18 ANTM Aneka Tambang Tbk. 1,205 1,225 1,195 1,210 5 147,126,800 178,443,296,000 9,546 797.785 1,215 J 10,452,000 1,210 T/B 40,716,400 19 APIC Pacific Strategic Financial Tbk. 805 830 800 825 20 10,383,000 8,507,927,000 1,586 877.510 825 T/J 89,100 820 B 12,400 20 APLN Agung Podomoro Land Tbk. 170 175 166 170 0 108,617,700 18,364,543,300 4,229 46.575 170 T/J 2,012,400 169 B 3,453,000 21 ARII Atlas Resources Tbk. 476 476 446 476 0 75,900 34,901,800 32 31.733 476 T/J 96,600 448 B 500 22 ARNA Arwana Citramulia Tbk. 510 535 520 530 20 2,788,900 1,468,266,000 258 3,602.257 530 T/J 235,300 525 B 511,900 23 ARTO Bank Jago Tbk. 2,920 2,960 2,900 2,930 10 114,300 334,023,000 51 14,766.657 2,930 T/J 26,300 2,910 B 32,300 24 ASMI Asuransi Kresna Mitra Tbk. 1,090 1,095 1,090 1,090 0 12,100 13,220,500 21 2,018.519 1,090 T/J 500 1,085 B 1,700 25 ASRI Alam Sutera Realty Tbk. 232 238 230 234 2 87,383,400 20,404,959,600 4,595 222.857 234 T/J 3,206,400 232 B 7,658,900 26 ASSA Adi Sarana Armada Tbk. 540 555 530 545 5 10,851,000 5,853,375,000 891 139.744 550 J 291,500 545 T/B 487,400 27 ATIC Anabatic Technologies Tbk. 610 595 575 590 -20 300 176,000 3 84.286 640 J 100 600 B 2,400 28 AUTO Astra Otoparts Tbk. 1,145 1,165 1,110 1,155 10 2,071,600 2,371,387,500 651 1,044.587 1,160 J 59,400 1,155 T/B 178,400 29 BABP Bank MNC Internasional Tbk. 50 53 50 51 1 38,889,800 1,982,472,900 864 58.536 52 J 4,159,100 51 T/B 448,700 30 BACA Bank Capital Indonesia Tbk. 398 410 396 396 -2 3,100 1,229,600 8 291.960 410 J 10,100 396 T/B 22,100 31 BALI Bali Towerindo Sentra Tbk. 1,000 1,000 1,000 1,000 0 900 900,000 4 1,250.000 1,000 T/J 48,200 945 B 200 32 BBKP Bank Bukopin Tbk. 278 286 278 284 6 161,194,800 45,629,503,600 4,213 85.161 284 T/J 9,001,800 282 B 3,510,400 33 BBMD Bank Mestika Dharma Tbk. 1,560 1,560 1,560 1,560 0 900 1,404,000 4 113.043 1,560 T/J 100 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,725 1,750 1,710 1,750 25 40,112,100 69,668,391,000 4,410 228.261 1,750 T/J 795,700 1,745 B 597,100 35 BBYB Bank Neo Commerce Tbk. 308 312 306 312 4 28,400 8,799,400 15 317.654 320 J 500 306 B 600 36 BCAP MNC Kapital Indonesia Tbk. 130 130 127 130 0 159,400 20,527,400 81 368.669 130 T/J 57,900 129 B 33,500 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 11,100 38 BDMN Bank Danamon Indonesia Tbk. 3,030 3,140 3,000 3,130 100 10,569,500 32,751,759,000 2,595 1.767 3,140 J 230,000 3,130 T/B 303,600 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 9,850,600 492,530,000 182 217.306 50 T/J 1,905,910,200 0 B 0 40 BELL Trisula Textile Industries Tbk. 160 162 156 156 -4 4,143,800 660,350,400 320 520.000 157 J 129,500 156 T/B 597,500 41 BEST Bekasi Fajar Industrial Estate Tbk. 193 200 191 193 0 161,484,600 31,407,706,900 5,166 113.529 194 J 2,170,800 193 T/B 9,510,900 42 BFIN BFI Finance Indonesia Tbk. 412 418 398 400 -12 97,364,300 39,117,969,600 4,853 2,049.810 400 T/J 228,500 398 B 15,303,700 43 BHAT Bhakti Multi Artha Tbk. 675 680 665 680 5 128,880,800 86,651,953,000 2,935 660.194 680 T/J 184,100 675 B 62,400 44 BHIT MNC Investama Tbk. 73 76 72 75 2 124,241,400 9,179,839,800 2,819 219.330 76 J 7,834,000 75 T/B 10,956,600 45 BINA Bank Ina Perdana Tbk. 690 695 690 690 0 743,600 513,088,000 32 389.839 695 J 9,200 690 T/B 356,200 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 57 50 50 0 1,282,411,500 68,129,517,300 14,888 35.714 51 J 6,647,600 50 T/B 108,720,800 47 BIRD Blue Bird Tbk. 1,205 1,235 1,200 1,215 10 1,315,800 1,596,726,500 403 18.692 1,220 J 35,800 1,215 T/B 35,700 48 BISI BISI International Tbk. 1,015 1,045 990 1,020 5 445,900 446,810,500 189 510.000 1,020 T/J 29,800 995 B 17,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,380 1,460 1,355 1,420 40 35,108,400 50,056,594,500 5,087 236.667 1,425 J 326,800 1,420 T/B 344,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 645 685 645 670 25 54,909,800 36,898,984,500 7,118 155.814 675 J 378,200 670 T/B 5,118,800 51 BKSL Sentul City Tbk. 60 64 56 56 -4 1,003,187,300 58,597,072,400 11,397 3.870 56 T/J 163,207,400 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 112 115 112 112 0 147,800 16,596,100 21 256.999 115 J 44,500 112 T/B 300 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 212,900 10,645,000 22 0.658 50 T/J 166,232,500 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 3,120 3,120 3,120 0 100 312,000 1 208.000 3,500 J 200 3,120 T/B 600 55 BMAS Bank Maspion Indonesia Tbk. 292 300 284 288 -4 80,800 24,114,800 27 90.000 300 J 50,000 286 B 1,000 56 BMTR Global Mediacom Tbk. 274 294 272 292 18 307,550,900 88,086,314,000 9,780 237.669 292 T/J 194,800 290 B 3,645,300 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,318,400 65,920,000 69 0.172 50 T/J 125,546,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 860 885 855 875 15 3,676,800 3,214,013,500 507 6.461 875 T/J 678,100 870 B 962,700 59 BNII Bank Maybank Indonesia Tbk. 238 240 234 238 0 3,424,300 812,414,600 316 2.836 238 T/J 349,700 236 B 127,200 60 BOGA Bintang Oto Global Tbk. 1,325 1,340 1,320 1,330 5 92,957,500 123,435,624,000 2,938 1,291.262 1,330 T/J 8,000 1,325 B 154,300 61 BOLT Garuda Metalindo Tbk. 685 0 0 685 0 0 0 0 124.545 800 J 700 645 B 2,500 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 10,700 1,150 B 28,400 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. 4,750 4,750 4,750 4,750 0 700 3,325,000 5 184.864 4,800 J 400 4,500 B 100 65 BRIS Bank BRIsyariah Tbk. 1,375 1,390 1,360 1,375 0 59,162,600 81,370,959,500 9,737 269.608 1,380 J 1,658,100 1,375 T/B 2,155,300 66 BRMS Bumi Resources Minerals Tbk. 65 67 64 64 -1 177,415,100 11,575,558,000 1,945 10.079 65 J 6,328,700 64 T/B 38,233,600 67 BSDE Bumi Serpong Damai Tbk. 1,045 1,065 1,025 1,055 10 81,190,700 85,308,964,500 4,994 206.658 1,060 J 2,057,700 1,055 T/B 8,083,000 68 BSIM Bank Sinarmas Tbk. 488 488 468 488 0 93,200 44,128,400 26 332.835 488 T/J 60,100 472 B 50,000 69 BSSR Baramulti Suksessarana Tbk. 1,480 1,580 1,520 1,580 100 134,500 206,628,000 99 81.026 1,580 T/J 6,700 1,570 B 2,000 70 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 71 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 65,400 3,270,000 8 383.083 50 T/J 34,094,500 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. 2,680 2,700 2,650 2,670 -10 145,700 389,582,000 114 516.879 2,680 J 15,000 2,670 T/B 10,200 74 BTPS Bank BTPN Syariah Tbk. 4,340 4,390 4,250 4,270 -70 6,842,900 29,338,342,000 4,326 437.949 4,280 J 12,500 4,270 T/B 55,800 75 BUKK Bukaka Teknik Utama Tbk. 765 820 765 800 35 106,500 85,317,500 52 135.593 805 J 100 800 T/B 12,600 76 BULL Buana Lintas Lautan Tbk. 320 324 318 322 2 204,055,600 65,400,872,800 2,660 31.488 322 T/J 872,900 320 B 5,508,300 77 BUMI Bumi Resources Tbk. 72 79 73 76 4 2,186,405,900 167,026,141,100 19,227 4.411 77 J 36,525,700 76 T/B 244,000 78 BWPT Eagle High Plantations Tbk. 105 107 103 104 -1 47,440,900 4,955,035,600 1,179 22.746 105 J 613,600 104 T/B 1,844,000 79 BYAN Bayan Resources Tbk. 14,500 14,400 14,400 14,400 -100 200 2,880,000 1 248.276 14,500 J 5,200 14,400 T/B 1,000 80 CAMP Campina Ice Cream Industry Tbk. 262 266 260 262 0 1,111,400 292,367,400 230 79.394 264 J 116,000 262 T/B 343,400 81 CARE Metro Healthcare Indonesia Tbk. 402 404 394 404 2 205,374,400 81,818,324,000 2,294 392.233 404 T/J 285,200 402 B 183,300 82 CASA Capital Financial Indonesia Tbk. 396 396 384 390 -6 1,432,300 562,309,600 43 712.498 390 T/J 76,100 386 B 1,500 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,755 1,810 1,755 1,800 45 340,800 611,387,000 134 371.901 1,805 J 10,000 1,800 T/B 11,000 84 CENT Centratama Telekomunikasi Indonesia Tbk. 135 141 136 140 5 17,802,400 2,472,264,700 770 896.000 141 J 1,151,100 140 T/B 722,800 85 CITA Cita Mineral Investindo Tbk. 2,260 2,300 2,250 2,300 40 6,400 14,642,000 11 8,346.034 2,320 J 300 2,170 B 1,000 86 CLAY Citra Putra Realty Tbk. 1,525 1,475 1,425 1,450 -75 7,200 10,511,000 25 805.556 1,465 J 1,000 1,450 T/B 2,300 87 CLEO Sariguna Primatirta Tbk. 500 510 500 505 5 5,491,700 2,772,609,500 873 2,195.652 510 J 772,800 505 T/B 257,800 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,175 1,275 1,165 1,270 95 4,232,500 5,159,338,000 749 136.035 1,275 J 6,300 1,270 T/B 10,500 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 4,991,300 249,565,000 1,161 45.455 50 T/J 173,098,500 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 386 384 370 370 -16 143,200 53,068,000 10 186.713 394 J 7,300 372 B 2,100 92 CTBN Citra Tubindo Tbk. 3,380 3,440 3,380 3,440 60 200 682,000 2 2,875.052 3,330 J 1,200 0 B 0 93 CTRA Ciputra Development Tbk. 935 980 925 975 40 63,465,900 60,854,776,500 5,371 218.297 975 T/J 3,573,600 970 B 588,500 94 DAYA Duta Intidaya Tbk. 398 496 378 488 90 36,900 16,572,400 19 272.473 488 T/J 3,800 400 B 1,600 95 DEFI Danasupra Erapacific Tbk. 1,670 1,675 1,670 1,675 5 16,000 26,761,500 25 3,361.969 1,675 T/J 300 1,670 B 1,400 96 DEWA Darma Henwa Tbk 50 50 50 50 0 11,822,000 591,100,000 232 16.496 50 T/J 162,457,900 0 B 0 97 DILD Intiland Development Tbk. 210 228 208 226 16 102,862,300 22,721,140,800 4,145 39.382 226 T/J 4,598,700 224 B 3,296,700 98 DIVA Distribusi Voucher Nusantara Tbk. 2,000 2,300 1,995 2,160 160 156,200 322,032,500 75 73.220 2,230 J 30,400 2,150 B 1,200 99 DLTA Delta Djakarta Tbk. 4,300 4,350 4,300 4,320 20 109,600 472,726,000 50 25,823.420 4,340 J 1,200 4,320 T/B 8,200 100 DMAS Puradelta Lestari Tbk. 266 280 270 272 6 287,976,100 79,151,959,200 13,734 129.524 272 T/J 17,034,000 270 B 14,636,600 101 DMMX Digital Mediatama Maxima Tbk. 196 206 196 204 8 11,265,100 2,263,721,300 894 88.696 204 T/J 370,000 202 B 288,800 102 DMND Diamond Food Indonesia Tbk. 895 900 890 900 5 15,700 14,024,500 43 98.361 900 T/J 1,600 895 B 4,300 103 DNAR Bank Oke Indonesia Tbk. 186 187 186 187 1 160,500 29,857,200 20 176.355 187 T/J 62,800 186 B 4,500 104 DNET Indoritel Makmur Internasional Tbk. 3,300 3,320 3,300 3,310 10 29,100 96,069,000 8 2,907.615 3,340 J 2,000 3,310 T/B 20,400 105 DOID Delta Dunia Makmur Tbk. 300 352 302 342 42 770,861,300 258,085,431,400 28,795 463.013 344 J 2,423,600 342 T/B 16,923,800 106 DSNG Dharma Satya Nusantara Tbk. 530 590 530 555 25 40,331,100 22,645,175,000 3,664 150.000 555 T/J 147,200 550 B 206,400 107 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,300 J 1,900 16,100 B 100 108 DUTI Duta Pertiwi Tbk 3,750 3,940 3,800 3,910 160 6,600 25,754,000 23 393.241 3,910 T/J 100 3,800 B 200 109 DVLA Darya-Varia Laboratoria Tbk. 2,550 2,600 2,530 2,550 0 23,400 59,776,000 51 938.634 2,590 J 1,300 2,550 T/B 11,100 110 DWGL Dwi Guna Laksana Tbk. 214 214 200 200 -14 32,800 6,647,800 15 133.333 214 J 49,600 200 T/B 100 111 ELSA Elnusa Tbk. 296 314 290 306 10 186,006,500 56,836,003,200 8,229 76.500 308 J 3,123,400 306 T/B 1,542,100 112 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. 8,600 8,700 8,475 8,575 -25 13,600 116,907,500 10 1,190.972 8,575 T/J 89,400 8,500 B 100 114 EPMT Enseval Putera Megatrading Tbk. 1,920 1,975 1,920 1,970 50 63,700 122,442,500 19 1,378.307 1,965 J 100 1,930 B 100 115 ERAA Erajaya Swasembada Tbk. 1,805 1,820 1,795 1,805 0 7,981,000 14,395,797,500 2,139 180.500 1,805 T/J 3,800 1,800 B 143,200 116 ESSA Surya Esa Perkasa Tbk. 172 179 171 175 3 18,164,700 3,172,404,800 638 325.818 176 J 450,900 175 T/B 488,700 117 EXCL XL Axiata Tbk. 2,490 2,570 2,470 2,540 50 41,247,500 104,453,116,000 7,393 128.907 2,550 J 1,872,200 2,540 T/B 182,500 118 FAST Fast Food Indonesia Tbk. 990 1,000 990 1,000 10 31,000 30,912,500 43 3,145.346 1,000 T/J 29,400 995 B 6,000 119 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 100 700,000 1 1,604.180 7,000 T/J 5,800 6,525 B 500 120 FILM MD Pictures Tbk. 214 230 210 230 16 17,759,600 3,965,035,000 1,699 109.524 232 J 300,100 230 T/B 899,200 121 FISH FKS Multi Agro Tbk. 2,980 0 0 2,980 0 0 0 0 2,384.000 2,980 J 400 2,780 B 100 122 FMII Fortune Mate Indonesia Tbk 462 462 462 462 0 100 46,200 1 462.000 575 J 200 462 T/B 1,100 123 FREN Smartfren Telecom Tbk. 73 74 70 70 -3 2,126,593,500 152,014,691,600 16,106 3.889 71 J 2,719,800 70 T/B 107,897,300 124 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. 470 500 470 470 0 64,200 30,254,800 38 55.952 480 J 77,500 438 B 100 126 GIAA Garuda Indonesia (Persero) Tbk. 384 390 376 382 -2 70,793,900 27,148,567,600 6,380 51.351 384 J 1,153,800 382 T/B 649,500 127 GJTL Gajah Tunggal Tbk. 535 545 535 540 5 5,089,500 2,745,881,500 558 106.015 545 J 181,400 540 T/B 312,900 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 98 102 95 99 1 66,700,000 6,592,954,500 2,614 24.750 99 T/J 134,700 98 B 10,175,300 129 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. 1,245 1,305 1,240 1,240 -5 862,800 1,088,869,500 362 96.498 1,245 J 26,500 1,240 T/B 15,000 131 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 3,700 3,500 3,680 190 1,726,300 6,325,483,000 296 99.459 3,690 J 89,200 3,650 B 1,500 133 HERO Hero Supermarket Tbk. 850 900 845 870 20 143,800 122,343,000 25 1,815.981 870 T/J 300 850 B 37,000 134 HEXA Hexindo Adiperkasa Tbk. 3,250 3,280 3,240 3,260 10 226,000 736,465,000 234 997.980 3,260 T/J 40,000 3,250 B 25,400 135 HITS Humpuss Intermoda Transportasi Tbk. 498 498 464 464 -34 2,400 1,187,600 3 713.846 496 J 1,800 464 T/B 1,600 136 HOKI Buyung Poetra Sembada Tbk. 915 940 910 930 15 28,331,500 26,198,161,000 1,669 300.000 930 T/J 256,200 925 B 109,100 137 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. 210 228 208 224 14 21,523,200 4,730,150,400 1,803 74.667 226 J 285,000 224 T/B 1,164,100 139 HRUM Harum Energy Tbk. 2,240 2,330 2,220 2,290 50 2,991,600 6,825,921,000 977 44.038 2,290 T/J 11,700 2,280 B 22,200 140 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. 133 145 134 140 7 2,790,200 388,210,200 525 133.333 141 J 2,000 140 T/B 712,800 142 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. 1,175 1,355 1,110 1,180 5 290,501,100 355,704,238,500 31,990 166.081 1,185 J 113,000 1,180 T/B 3,729,500 144 IMJS Indomobil Multi Jasa Tbk. 360 376 344 360 0 137,155,100 49,744,789,400 8,159 72.000 362 J 526,800 360 T/B 526,900 145 IMPC Impack Pratama Industri Tbk. 1,385 1,395 1,375 1,385 0 750,300 1,041,705,000 88 364.474 1,390 J 10,900 1,380 B 1,400 146 INAF Indofarma Tbk. 3,240 3,290 3,230 3,230 -10 1,106,100 3,592,483,000 676 1,292.000 3,240 J 104,300 3,230 T/B 264,500 147 INCO Vale Indonesia Tbk. 4,600 4,650 4,600 4,630 30 5,239,100 24,228,233,000 2,560 1,889.796 4,630 T/J 377,500 4,620 B 321,500 148 INDR Indo-Rama Synthetics Tbk. 3,000 3,100 3,040 3,070 70 39,800 121,891,000 36 413.474 3,070 T/J 1,000 3,000 B 2,300 149 INDS Indospring Tbk. 1,955 1,960 1,930 1,960 5 54,600 105,830,500 15 183.750 1,960 T/J 1,500 1,940 B 9,400 150 INDY Indika Energy Tbk. 1,465 1,540 1,470 1,485 20 32,396,700 48,634,139,000 4,765 50.339 1,490 J 52,000 1,485 T/B 388,100 151 INKP Indah Kiat Pulp & Paper Tbk. 9,000 9,350 9,000 9,300 300 18,049,300 166,442,430,000 7,694 479.216 9,300 T/J 356,200 9,275 B 176,100 152 INPP Indonesian Paradise Property Tbk. 690 650 650 650 -40 100 65,000 1 619.048 680 J 100 655 B 3,100 153 INPS Indah Prakasa Sentosa Tbk. 1,370 1,450 1,370 1,400 30 86,100 120,527,500 96 507.246 1,450 J 900 1,355 B 2,000 154 INRU Toba Pulp Lestari Tbk. 990 0 0 990 0 0 0 0 10.051 980 J 5,000 0 B 0 155 INTP Indocement Tunggal Prakarsa Tbk. 14,700 14,925 14,300 14,900 200 1,938,800 28,482,742,500 2,986 596.000 14,925 J 5,100 14,900 T/B 3,400 156 IPCM Jasa Armada Indonesia Tbk. 292 294 280 294 2 147,000 42,519,600 157 77.368 294 T/J 45,800 292 B 2,400 157 IPTV MNC Vision Networks Tbk. 304 308 302 304 0 12,259,000 3,737,932,000 651 126.667 304 T/J 19,400 302 B 327,100 158 ISAT Indosat Tbk. 2,300 2,370 2,290 2,330 30 3,246,300 7,581,226,000 1,029 166.429 2,340 J 282,600 2,330 T/B 138,500 159 ITMG Indo Tambangraya Megah Tbk. 11,200 11,925 11,350 11,500 300 5,903,800 68,173,635,000 5,611 82.143 11,525 J 7,600 11,500 T/B 199,000 160 JECC Jembo Cable Company Tbk. 6,000 6,000 6,000 6,000 0 200 1,200,000 1 454.735 0 J 0 6,000 T/B 10,000 161 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. 428 428 424 428 0 21,400 9,120,400 8 242.782 430 J 2,000 426 B 2,500 163 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 60,200 20,468,000 3 281.417 340 T/J 229,100 320 B 1,500 164 JPFA Japfa Comfeed Indonesia Tbk. 1,340 1,355 1,330 1,345 5 8,624,000 11,601,095,000 1,888 367.687 1,350 J 404,800 1,345 T/B 836,300 165 JRPT Jaya Real Property Tbk. 498 500 492 500 2 1,986,700 986,477,400 419 480.769 500 T/J 6,098,800 498 B 662,900 166 JSMR Jasa Marga (Persero) Tbk. 4,320 4,420 4,260 4,380 60 18,306,500 79,870,970,000 4,266 258.285 4,390 J 30,500 4,380 T/B 10,600 167 JSPT Jakarta Setiabudi Internasional Tbk. 900 885 840 885 -15 12,600 10,597,500 15 190.601 880 J 100 840 B 100 168 JTPE Jasuindo Tiga Perkasa Tbk. 925 925 920 920 -5 1,967,600 1,810,798,500 137 2,044.444 920 T/J 6,000 915 B 117,700 169 KAEF Kimia Farma Tbk. 3,270 3,290 3,250 3,270 0 2,321,900 7,589,960,000 1,140 3,270.000 3,270 T/J 118,900 3,260 B 227,700 170 KBAG Karya Bersama Anugerah Tbk. 54 55 51 51 -3 1,900,219,800 97,444,958,400 26,548 51.000 51 T/J 4,324,900 0 B 0 171 KBLI KMI Wire & Cable Tbk. 364 366 356 362 -2 3,055,300 1,107,567,200 353 43.986 362 T/J 311,300 360 B 118,400 172 KEEN Kencana Energi Lestari Tbk. 304 314 300 314 10 2,485,000 767,242,200 195 79.293 314 T/J 900 312 B 15,500 173 KEJU Mulia Boga Raya Tbk. 1,280 1,300 1,245 1,280 0 665,800 846,206,000 291 170.667 1,285 J 11,000 1,280 T/B 100 174 KIJA Kawasan Industri Jababeka Tbk. 210 212 198 206 -4 26,893,800 5,488,594,700 1,804 7.147 206 T/J 493,500 204 B 2,092,500 175 KINO Kino Indonesia Tbk. 2,930 2,930 2,920 2,920 -10 68,300 199,505,000 84 76.842 2,930 J 52,800 2,920 T/B 3,100 176 KMTR Kirana Megatara Tbk. 330 360 330 350 20 223,300 77,702,800 41 76.419 350 T/J 8,300 344 B 20,000 177 KOTA DMS Propertindo Tbk. 196 216 196 206 10 152,900 31,585,600 102 103.000 206 T/J 30,000 200 B 5,400 178 KPIG MNC Land Tbk. 105 106 104 105 0 5,556,100 583,110,000 65 225.938 106 J 492,100 105 T/B 320,800 179 KRAS Krakatau Steel (Persero) Tbk. 432 444 428 436 4 50,117,500 21,895,932,800 3,098 54.204 438 J 841,900 436 T/B 1,298,400 180 KREN Kresna Graha Investama Tbk. 93 95 92 94 1 14,975,400 1,391,831,300 489 977.944 94 T/J 330,200 93 B 163,000 181 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,960 4,910 4,960 50 300 1,478,000 2 81.983 5,200 J 100 4,920 B 300 182 LINK Link Net Tbk. 2,610 2,640 2,560 2,570 -40 10,613,100 27,555,962,000 3,065 160.625 2,580 J 17,100 2,570 T/B 708,500 183 LPCK Lippo Cikarang Tbk 1,350 1,410 1,330 1,355 5 2,455,800 3,356,435,000 949 152.771 1,360 J 25,100 1,355 T/B 65,500 184 LPKR Lippo Karawaci Tbk. 169 172 165 166 -3 78,141,200 13,114,667,500 2,269 53.604 167 J 1,010,600 166 T/B 4,698,400 185 LPPF Matahari Department Store Tbk. 1,275 1,310 1,250 1,295 20 21,624,200 27,959,406,500 3,491 29.344 1,300 J 670,800 1,295 T/B 52,000 186 LSIP PP London Sumatra Indonesia Tbk. 1,095 1,120 1,090 1,095 0 18,325,100 20,187,528,500 1,714 282.581 1,095 T/J 942,100 1,090 B 1,257,400 187 MAIN Malindo Feedmill Tbk. 665 675 655 665 0 8,248,200 5,504,136,000 1,202 377.841 670 J 239,200 665 T/B 932,300 188 MAPA Map Aktif Adiperkasa Tbk. 2,520 2,670 2,480 2,610 90 2,848,500 7,412,185,000 707 124.286 2,610 T/J 500 2,600 B 30,100 189 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,360 1,340 1,360 10 13,200 17,831,500 23 80.952 1,365 J 500 1,355 B 100 190 MAPI Mitra Adiperkasa Tbk. 850 965 840 870 20 57,707,200 51,156,027,000 5,933 1,396.133 870 T/J 141,100 865 B 109,000 191 MARK Mark Dynamics Indonesia Tbk. 815 850 810 845 30 5,590,800 4,651,309,000 1,068 1,690.000 850 J 137,800 845 T/B 10,600 192 MASA Multistrada Arah Sarana Tbk. 575 585 550 585 10 1,700 970,000 6 415.956 585 T/J 200 560 B 1,000 193 MAYA Bank Mayapada Internasional Tbk. 7,925 7,925 7,925 7,925 0 200 1,585,000 1 3,603.305 7,925 T/J 4,800 7,400 B 100 194 MBAP Mitrabara Adiperdana Tbk. 2,530 2,650 2,530 2,640 110 413,400 1,076,736,000 368 203.077 2,650 J 1,300 2,640 T/B 1,100 195 MCAS M Cash Integrasi Tbk. 2,500 2,620 2,510 2,590 90 746,700 1,924,327,000 214 187.004 2,600 J 61,400 2,590 T/B 6,900 196 MCOR Bank China Construction Bank Indonesia Tbk. 123 125 122 125 2 9,503,800 1,177,217,400 324 112.116 125 T/J 977,700 124 B 120,100 197 MDIA Intermedia Capital Tbk. 50 57 50 50 0 25,178,800 1,314,115,800 1,262 36.232 51 J 402,300 50 T/B 5,000 198 MDKA Merdeka Copper Gold Tbk. 1,815 1,895 1,820 1,890 75 123,129,000 228,466,861,000 10,150 492.839 1,890 T/J 1,912,000 1,885 B 373,000 199 MEDC Medco Energi Internasional Tbk. 474 520 474 515 41 444,178,000 223,438,901,500 18,929 1,069.463 515 T/J 1,336,000 510 B 1,713,200 200 MEGA Bank Mega Tbk. 7,150 7,175 7,050 7,050 -100 1,500 10,750,000 2 5,138.933 7,175 J 300 7,075 B 100 201 MERK Merck Tbk. 3,280 3,280 3,240 3,240 -40 52,700 171,988,000 52 8,542.727 3,250 J 1,500 3,240 T/B 4,600 202 META Nusantara Infrastructure Tbk. 143 150 137 145 2 7,294,200 1,060,848,500 432 43.929 147 J 76,300 145 T/B 2,000 203 MFIN Mandala Multifinance Tbk. 1,110 1,110 1,105 1,105 -5 26,100 28,841,000 4 1,133.333 1,110 J 50,000 1,045 B 200 204 MGRO Mahkota Group Tbk. 775 785 770 775 0 2,373,900 1,856,838,500 360 344.444 775 T/J 151,600 770 B 67,500 205 MIDI Midi Utama Indonesia Tbk. 1,600 0 0 1,600 0 0 0 0 581.818 1,800 J 1,000,300 1,650 B 1,000,000 206 MIKA Mitra Keluarga Karyasehat Tbk. 2,490 2,640 2,500 2,590 100 30,800,900 79,170,613,000 3,211 152.489 2,590 T/J 1,205,300 2,580 B 242,600 207 MKPI Metropolitan Kentjana Tbk. 24,300 25,000 25,000 25,000 700 100 2,500,000 1 1,190.476 25,000 T/J 100 24,500 B 100 208 MLBI Multi Bintang Indonesia Tbk. 9,100 9,575 9,150 9,525 425 253,800 2,401,825,000 340 60,668.790 9,550 J 3,600 9,500 B 11,600 209 MLPT Multipolar Technology Tbk. 695 705 690 700 5 283,200 197,548,500 101 145.833 700 T/J 3,100 695 B 1,600 210 MMLP Mega Manunggal Property Tbk. 292 294 288 290 -2 4,116,900 1,194,233,800 263 49.573 290 T/J 115,600 288 B 148,100 211 MNCN Media Nusantara Citra Tbk. 1,045 1,110 1,045 1,060 15 263,620,500 282,559,946,000 9,404 117.778 1,065 J 1,887,300 1,060 T/B 2,535,500 212 MOLI Madusari Murni Indah Tbk. 850 900 820 900 50 32,500 28,302,000 11 155.172 925 J 4,600 825 B 200 213 MPMX Mitra Pinasthika Mustika Tbk. 496 505 492 496 0 24,624,000 12,219,033,400 2,078 33.067 498 J 344,300 496 T/B 390,000 214 MPRO Maha Properti Indonesia Tbk. 1,360 1,500 1,265 1,430 70 1,700 2,248,000 6 1,300.000 1,320 J 700 0 B 0 215 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 0 0 4,800 0 0 0 0 435.381 4,750 J 3,000 4,470 B 500 216 MSIN MNC Studios International Tbk. 300 302 296 302 2 784,000 236,411,600 150 60.400 302 T/J 47,300 300 B 388,500 217 MSKY MNC Sky Vision Tbk. 685 685 680 685 0 12,500 8,557,500 7 45.066 685 T/J 33,500 680 B 1,000 218 MTDL Metrodata Electronics Tbk. 1,585 1,605 1,585 1,595 10 1,648,000 2,630,620,500 530 2,871.391 1,600 J 82,700 1,595 T/B 4,800 219 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 3,000 150,000 4 1.266 50 T/J 156,705,500 0 B 0 220 MTLA Metropolitan Land Tbk. 450 450 446 446 -4 227,600 101,510,800 4 187.512 446 T/J 2,700 430 B 200 221 MYOH Samindo Resources Tbk. 1,185 1,190 1,130 1,190 5 36,500 43,091,000 36 141.738 1,190 T/J 9,400 1,185 B 100 222 MYOR Mayora Indah Tbk. 2,470 2,480 2,440 2,470 0 3,796,400 9,330,907,000 1,516 12,356.178 2,480 J 366,300 2,470 T/B 96,000 223 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. 610 695 610 680 70 222,201,700 140,639,480,500 4,786 660.194 685 J 328,900 680 T/B 3,000 226 NFCX NFC Indonesia Tbk. 1,720 1,725 1,605 1,605 -115 525,300 906,090,500 11 86.757 1,720 J 2,000 1,605 T/B 2,200 227 NIKL Pelat Timah Nusantara Tbk. 1,020 1,040 1,005 1,025 5 5,168,800 5,297,255,500 1,229 315.385 1,030 J 187,200 1,025 T/B 95,000 228 NIRO City Retail Developments Tbk. 147 149 149 149 2 10,500 1,564,500 2 141.905 150 J 500,200 149 T/B 200 229 NISP Bank OCBC NISP Tbk. 760 780 770 775 15 229,200 177,321,000 79 939.121 775 T/J 2,100 770 B 27,800 230 NOBU Bank Nationalnobu Tbk. 805 820 790 820 15 28,000 22,738,500 10 218.667 820 T/J 13,400 805 B 200 231 PALM Provident Agro Tbk. 306 306 302 304 -2 644,500 195,842,000 272 83.090 304 T/J 23,200 302 B 175,300 232 PBID Panca Budi Idaman Tbk. 1,180 1,240 1,165 1,190 10 315,500 375,575,000 137 140.000 1,190 T/J 45,800 1,185 B 26,000 233 PBRX Pan Brothers Tbk. 228 234 222 224 -4 10,220,300 2,305,103,800 548 396.460 224 T/J 9,500 222 B 996,300 234 PBSA Paramita Bangun Sarana Tbk. 690 690 645 670 -20 3,400 2,240,500 12 55.833 685 J 400 670 T/B 3,600 235 PGAS Perusahaan Gas Negara Tbk. 1,415 1,430 1,405 1,430 15 50,964,700 72,517,034,500 6,826 476.667 1,435 J 2,790,300 1,430 T/B 1,666,100 236 PGUN Pradiksi Gunatama Tbk. 226 226 220 220 -6 49,400 10,956,800 26 191.304 220 T/J 11,500 218 B 41,600 237 PLIN Plaza Indonesia Realty Tbk. 2,470 2,490 2,490 2,490 20 1,000 2,490,000 1 1,033.238 2,500 J 157,600 2,490 T/B 1,000 238 PMJS Putra Mandiri Jembar Tbk. 115 118 111 113 -2 114,100 12,812,400 20 90.400 113 T/J 2,700 112 B 15,200 239 PNBN Bank Pan Indonesia Tbk 990 1,010 975 1,010 20 5,827,700 5,820,620,000 393 1,681.652 1,010 T/J 455,800 1,005 B 106,600 240 PNBS Bank Panin Dubai Syariah Tbk. 72 74 70 71 -1 68,287,100 4,866,040,000 3,771 71.000 72 J 1,585,400 71 T/B 147,400 241 PNIN Paninvest Tbk. 790 820 780 790 0 2,181,900 1,741,198,500 1,809 840.068 795 J 600 790 T/B 150,500 242 PNLF Panin Financial Tbk. 222 228 220 228 6 19,893,000 4,486,928,000 668 246.433 228 T/J 2,171,100 226 B 556,600 243 POLI Pollux Investasi Internasional Tbk. 990 1,020 960 985 -5 10,700 10,360,500 30 60.245 985 T/J 2,200 965 B 300 244 POLL Pollux Properti Indonesia Tbk. 4,700 4,700 4,600 4,680 -20 7,400 34,504,000 33 760.976 4,690 J 500 4,680 T/B 500 245 PORT Nusantara Pelabuhan Handal Tbk. 440 440 432 432 -8 2,800 1,212,800 10 80.748 450 J 700 432 T/B 3,800 246 POWR Cikarang Listrindo Tbk. 730 750 720 720 -10 9,041,800 6,608,923,000 1,011 48.000 725 J 129,300 720 T/B 1,964,600 247 PPRE PP Presisi Tbk. 242 246 238 242 0 10,608,000 2,564,428,200 817 56.279 244 J 1,032,100 242 T/B 512,000 248 PPRO PP Properti Tbk. 102 108 95 98 -4 974,778,900 95,373,921,400 18,757 211.892 99 J 3,156,600 98 T/B 20,723,900 249 PRDA Prodia Widyahusada Tbk. 3,340 3,360 3,320 3,330 -10 37,600 125,284,000 21 51.231 3,350 J 2,000 3,330 T/B 23,100 250 PRIM Royal Prima Tbk. 268 266 250 258 -10 261,700 66,603,000 100 51.600 262 J 3,100 258 T/B 66,200 251 PSAB J Resources Asia Pasifik Tbk. 210 214 208 214 4 15,911,300 3,379,106,200 990 694.287 216 J 3,893,800 214 T/B 402,900 252 PSGO Palma Serasih Tbk. 103 108 100 100 -3 103,500 10,711,400 30 95.238 103 J 5,000 100 T/B 56,000 253 PTBA Bukit Asam Tbk. 2,280 2,360 2,310 2,360 80 99,508,100 232,454,152,000 11,371 2,052.174 2,360 T/J 1,929,900 2,350 B 1,106,300 254 PTPP PP (Persero) Tbk. 1,280 1,325 1,270 1,320 40 36,372,100 47,307,706,000 3,766 248.120 1,320 T/J 861,400 1,315 B 209,000 255 PTPW Pratama Widya Tbk. 1,115 1,120 1,100 1,110 -5 929,400 1,031,220,500 538 170.769 1,115 J 10,000 1,105 B 13,100 256 PTRO Petrosea Tbk. 1,925 1,950 1,925 1,935 10 861,000 1,669,067,500 390 1,548.000 1,940 J 46,400 1,935 T/B 176,400 257 PTSN Sat Nusapersada Tbk 234 248 230 236 2 16,622,200 3,991,772,200 1,779 122.069 238 J 66,400 236 T/B 60,800 258 PWON Pakuwon Jati Tbk. 505 525 500 525 20 106,065,400 55,062,144,000 4,861 2,023.979 530 J 10,853,600 525 T/B 3,895,600 259 PZZA Sarimelati Kencana Tbk. 750 780 750 760 10 1,037,000 790,365,500 293 69.091 765 J 2,900 760 T/B 28,700 260 RALS Ramayana Lestari Sentosa Tbk. 785 790 770 785 0 15,314,500 11,999,217,500 1,964 490.625 785 T/J 499,700 780 B 454,100 261 RDTX Roda Vivatex Tbk 5,375 5,375 5,350 5,375 0 25,100 134,910,000 12 283.164 0 J 0 5,350 B 600 262 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. 448 448 442 448 0 254,600 113,837,200 68 274.847 448 T/J 7,100 442 B 700 264 RMBA Bentoel Internasional Investama Tbk. 386 386 374 376 -10 141,500 53,776,800 51 2,942.097 382 J 4,000 376 T/B 59,700 265 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,325 1,305 1,305 0 374,200 488,369,500 40 511.765 1,320 J 200 1,305 T/B 3,300 266 SAMF Saraswanti Anugerah Makmur Tbk. 404 404 400 400 -4 14,100 5,658,400 15 333.333 400 T/J 20,500 398 B 10,600 267 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,470 J 29,500 0 B 0 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,050 10,050 10,000 10,050 0 700 7,030,000 4 6,483.871 10,050 T/J 600 10,000 B 100 269 SCMA Surya Citra Media Tbk. 1,530 1,550 1,530 1,545 15 7,884,000 12,162,689,500 1,303 698.927 1,550 J 253,800 1,545 T/B 165,300 270 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 765 760 765 5 2,700 2,056,500 5 855.657 785 J 200 765 T/B 100 271 SFAN Surya Fajar Capital Tbk. 1,125 1,145 1,125 1,125 0 873,500 989,425,500 155 598.404 1,125 T/J 2,200 1,120 B 12,400 272 SGRO Sampoerna Agro Tbk. 1,665 1,670 1,635 1,655 -10 170,600 281,597,500 119 70.726 1,660 J 900 1,655 T/B 9,000 273 SHID Hotel Sahid Jaya International Tbk. 2,600 2,600 2,460 2,460 -140 5,100 13,131,000 9 114.318 2,600 J 11,300 2,420 B 600 274 SHIP Sillo Maritime Perdana Tbk. 600 605 590 600 0 629,900 376,162,000 168 428.571 600 T/J 28,700 595 B 71,600 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 820 790 795 -5 42,403,700 33,867,850,500 12,861 275.058 800 J 883,200 795 T/B 710,000 276 SILO Siloam International Hospitals Tbk. 5,000 5,100 5,000 5,000 0 142,700 719,760,000 200 56.787 5,050 J 1,100 5,000 T/B 229,300 277 SIMP Salim Ivomas Pratama Tbk. 354 362 352 356 2 6,957,600 2,484,481,000 684 32.364 358 J 24,500 356 T/B 190,300 278 SIPD Sreeya Sewu Indonesia Tbk. 1,215 1,210 1,135 1,140 -75 9,500 10,901,500 11 1.267 1,215 J 5,300 1,140 T/B 37,100 279 SKLT Sekar Laut Tbk. 1,600 1,490 1,490 1,490 -110 100 149,000 1 124.745 1,680 J 6,900 1,510 B 100 280 SLIS Gaya Abadi Sempurna Tbk. 4,890 4,930 4,820 4,910 20 69,200 339,341,000 31 4,269.565 4,920 J 100 4,820 B 1,500 281 SMAR Smart Tbk. 3,090 3,100 3,070 3,100 10 5,400 16,710,000 16 1,024.252 3,100 T/J 4,000 3,090 B 100 282 SMBR Semen Baturaja (Persero) Tbk. 985 1,030 955 990 5 48,307,400 48,191,730,000 7,432 176.786 995 J 936,300 990 T/B 1,096,400 283 SMCB Solusi Bangun Indonesia Tbk. 1,110 1,145 1,080 1,120 10 12,100 13,546,500 16 1,352.657 1,130 J 1,200 1,115 B 20,600 284 SMRA Summarecon Agung Tbk. 785 860 785 855 70 78,006,000 64,879,714,500 7,433 1,404.864 860 J 1,196,400 855 T/B 1,765,900 285 SMSM Selamat Sempurna Tbk. 1,445 1,520 1,435 1,520 75 3,564,400 5,227,499,000 1,344 4,059.937 1,520 T/J 472,500 1,515 B 50,700 286 SONA Sona Topas Tourism Industry Tbk. 5,400 6,325 5,400 6,325 925 2,700 14,742,500 4 613.333 6,050 J 100 0 B 0 287 SPTO Surya Pertiwi Tbk. 450 458 452 458 8 1,956,700 888,812,800 277 39.483 460 J 38,100 458 T/B 200 288 SQMI Wilton Makmur Indonesia Tbk. 242 244 236 240 -2 3,949,100 947,175,000 211 136.381 240 T/J 608,900 238 B 373,800 289 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 147 131 147 13 77,700 11,310,600 19 156.882 147 T/J 1,100 138 B 800 290 SRIL Sri Rejeki Isman Tbk. 246 254 246 248 2 69,229,200 17,273,600,400 6,450 103.333 250 J 2,659,100 248 T/B 3,178,100 291 SRTG Saratoga Investama Sedaya Tbk. 3,440 3,460 3,360 3,360 -80 2,162,800 7,390,643,000 462 61.091 3,380 J 44,600 3,360 T/B 8,500 292 SSIA Surya Semesta Internusa Tbk. 565 580 555 570 5 38,583,400 22,082,943,000 2,886 233.846 570 T/J 7,336,100 565 B 2,323,100 293 SSMS Sawit Sumbermas Sarana Tbk. 770 780 735 735 -35 13,757,900 10,340,997,500 2,481 109.701 735 T/J 250,000 730 B 180,600 294 STTP Siantar Top Tbk. 8,150 8,150 8,150 8,150 0 1,400 11,410,000 10 4,815.931 8,175 J 1,600 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 4,200 J 100 0 B 0 297 SURE Super Energy Tbk. 2,880 2,940 2,810 2,810 -70 291,700 840,915,000 83 1,812.903 2,810 T/J 100 2,800 B 11,800 298 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 2,259,700 112,985,000 107 456.830 50 T/J 12,207,400 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 580,500 29,025,000 449 47.170 50 T/J 84,960,500 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,445 1,415 1,425 0 7,368,000 10,512,343,000 1,827 351.852 1,425 T/J 57,600 1,420 B 432,500 301 TBLA Tunas Baru Lampung Tbk. 780 790 775 780 0 2,648,200 2,069,813,500 465 177.616 785 J 416,800 780 T/B 813,600 302 TCID Mandom Indonesia Tbk. 6,500 6,600 6,450 6,600 100 2,800 18,370,000 7 647.363 6,600 T/J 3,000 6,500 B 2,000 303 TCPI Transcoal Pacific Tbk. 7,350 7,425 7,300 7,425 75 7,275,200 53,356,680,000 6,128 5,380.435 7,450 J 32,600 7,425 T/B 3,500 304 TEBE Dana Brata Luhur Tbk. 690 700 650 695 5 21,500 14,262,500 10 63.470 695 T/J 4,600 650 B 1,700 305 TFCO Tifico Fiber Indonesia Tbk. 470 490 490 490 20 100 49,000 1 111.041 470 J 3,500 0 B 0 306 TGKA Tigaraksa Satria Tbk. 7,850 8,000 7,750 7,900 50 3,000 23,525,000 19 6,491.906 7,900 T/J 300 7,725 B 200 307 TINS Timah Tbk. 1,095 1,120 1,085 1,095 0 35,362,200 39,071,084,000 3,524 559.538 1,100 J 224,500 1,095 T/B 4,016,300 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 7,375 6,775 7,350 525 41,995,800 302,421,820,000 11,816 454.438 7,375 J 1,374,900 7,350 T/B 3,718,800 309 TOBA TBS Energi Utama Tbk. 400 400 394 400 0 376,000 150,372,200 42 84.409 400 T/J 505,600 396 B 1,400 310 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,886,200 144,310,000 85 80.475 50 T/J 180,775,300 0 B 0 311 TOTL Total Bangun Persada Tbk. 344 410 344 390 46 45,986,500 17,973,946,000 3,662 140.174 392 J 306,200 390 T/B 89,600 312 TOTO Surya Toto Indonesia Tbk. 212 218 210 214 2 2,658,700 564,042,200 303 694.197 216 J 33,700 214 T/B 335,100 313 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. 250 286 242 250 0 240,924,700 63,600,791,600 13,383 125.000 252 J 859,900 250 T/B 21,079,600 315 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. 400 400 398 400 0 1,050,000 419,959,800 22 238.607 410 J 30,000 400 T/B 169,900 317 TSPC Tempo Scan Pacific Tbk. 1,310 1,335 1,310 1,320 10 246,900 326,758,500 154 235.479 1,320 T/J 19,700 1,315 B 40,400 318 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,615 1,645 1,615 1,615 0 14,100 22,860,500 36 41.948 1,635 J 2,000 1,615 T/B 5,600 319 TURI Tunas Ridean Tbk. 1,340 1,340 1,320 1,320 -20 9,500 12,625,000 3 2,933.333 1,350 J 5,000 1,320 T/B 1,200 320 UCID Uni-Charm Indonesia Tbk. 1,545 1,555 1,530 1,540 -5 52,700 81,440,000 145 102.667 1,555 J 3,800 1,540 T/B 5,500 321 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,650 1,670 1,640 1,650 0 1,420,000 2,350,569,500 963 3,199.162 1,665 J 36,300 1,650 T/B 114,200 322 UNIC Unggul Indah Cahaya Tbk. 3,750 3,760 3,750 3,750 0 1,300 4,886,000 4 138.885 3,950 J 300 3,750 T/B 1,500 323 URBN Urban Jakarta Propertindo Tbk. 1,300 1,350 1,300 1,335 35 900 1,178,500 4 111.250 1,300 J 12,000 0 B 0 324 WEGE Wijaya Karya Bangunan Gedung Tbk. 236 244 232 242 6 100,805,500 24,072,355,600 4,290 83.448 242 T/J 628,400 240 B 1,868,500 325 WIKA Wijaya Karya (Persero) Tbk. 1,565 1,600 1,550 1,585 20 35,484,800 55,896,269,000 5,794 407.400 1,590 J 402,400 1,585 T/B 221,600 326 WOOD Integra Indocabinet Tbk. 595 600 580 590 -5 68,579,200 40,426,171,000 2,492 226.923 590 T/J 2,700 585 B 2,142,400 327 WSBP Waskita Beton Precast Tbk. 216 222 212 218 2 190,638,400 41,573,343,600 6,318 44.490 220 J 16,875,000 218 T/B 5,637,800 328 WSKT Waskita Karya (Persero) Tbk. 1,045 1,070 1,030 1,055 10 69,803,000 73,813,948,500 7,169 284.750 1,060 J 609,100 1,055 T/B 2,636,600 329 WTON Wijaya Karya Beton Tbk. 346 358 344 352 6 31,298,900 11,017,773,800 2,537 59.661 354 J 513,300 352 T/B 253,600 330 ZINC Kapuas Prima Coal Tbk. 144 150 144 148 4 679,714,200 99,583,076,700 8,384 527.610 149 J 30,886,300 148 T/B 67,866,500 Total 18,501,853,600 6,631,685,184,000 669,655 3,437,921,200 618,753,000 Jakarta, 26 November 2020 Trading Division