List of Securities Quotation: IDX SMC Composite Date: Friday, 27 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. 10,850 11,675 10,850 11,650 800 11,051,800 126,429,302,500 5,934 946.417 11,650 T/J 115,400 11,625 B 75,800 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 6,125 5,975 5,975 -425 3,300 19,837,500 15 1,364.096 6,225 J 200 5,975 T/B 9,900 3 ABMM ABM Investama Tbk. 700 750 700 700 0 55,100 38,692,000 30 18.667 710 J 20,000 700 T/B 91,000 4 ACES Ace Hardware Indonesia Tbk. 1,695 1,700 1,650 1,660 -35 27,577,400 45,828,065,500 7,008 2,024.390 1,665 J 63,300 1,660 T/B 364,800 5 ADHI Adhi Karya (Persero) Tbk. 1,120 1,180 1,105 1,170 50 98,376,900 112,510,110,000 9,287 918.851 1,170 T/J 776,700 1,165 B 161,300 6 ADMF Adira Dinamika Multi Finance Tbk. 8,950 9,000 8,925 8,975 25 53,700 481,825,000 135 386.022 9,000 J 12,200 8,975 T/B 5,400 7 ADRO Adaro Energy Tbk. 1,360 1,410 1,375 1,390 30 163,284,800 227,340,835,500 15,012 126.364 1,395 J 3,805,200 1,390 T/B 1,032,400 8 AGII Aneka Gas Industri Tbk. 930 980 930 935 5 1,842,800 1,746,298,500 428 85.000 940 J 10,000 935 T/B 13,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 460 570 454 570 110 574,595,600 303,748,293,500 24,481 931.251 575 J 15,843,300 570 T/B 40,869,200 10 AGRS Bank IBK Indonesia Tbk. 162 162 160 160 -2 3,700 596,800 11 145.455 161 J 400 160 T/B 19,200 11 AKRA AKR Corporindo Tbk. 2,900 2,930 2,890 2,900 0 47,401,500 137,601,503,000 4,742 2,311.291 2,910 J 190,100 2,900 T/B 296,900 12 AMAG Asuransi Multi Artha Guna Tbk. 216 218 214 216 0 163,200 35,025,200 39 205.714 216 T/J 77,500 214 B 6,500 13 AMAR Bank Amar Indonesia Tbk. 324 328 318 322 -2 47,600 15,282,600 49 185.057 322 T/J 1,500 318 B 4,000 14 AMFG Asahimas Flat Glass Tbk. 2,770 2,700 2,700 2,700 -70 88,200 238,140,000 28 110.204 2,700 T/J 29,900 2,690 B 2,700 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,600 2,650 2,600 2,640 40 247,300 652,056,000 107 138.947 2,640 T/J 5,200 2,630 B 16,900 16 AMRT Sumber Alfaria Trijaya Tbk. 710 715 705 715 5 895,400 636,842,500 212 1,824.492 715 T/J 334,200 710 B 332,800 17 ANJT Austindo Nusantara Jaya Tbk. 630 640 625 630 0 95,400 60,314,000 33 52.500 635 J 7,900 630 T/B 2,200 18 ANTM Aneka Tambang Tbk. 1,210 1,250 1,215 1,230 20 308,954,300 380,546,789,500 12,721 810.971 1,230 T/J 13,552,300 1,225 B 859,900 19 APIC Pacific Strategic Financial Tbk. 825 835 815 820 -5 7,629,600 6,314,142,500 1,328 872.192 820 T/J 161,000 815 B 166,800 20 APLN Agung Podomoro Land Tbk. 170 195 168 180 10 917,400,900 168,311,977,600 22,742 49.315 181 J 174,500 180 T/B 4,900,900 21 ARII Atlas Resources Tbk. 476 476 446 456 -20 198,900 90,256,400 89 30.400 454 J 2,300 448 B 100 22 ARNA Arwana Citramulia Tbk. 530 555 530 550 20 2,057,500 1,118,657,500 353 3,738.191 550 T/J 191,000 540 B 7,100 23 ARTO Bank Jago Tbk. 2,930 2,950 2,900 2,950 20 101,900 298,083,000 40 14,867.453 2,970 J 2,500 2,950 T/B 5,000 24 ASMI Asuransi Kresna Mitra Tbk. 1,090 1,085 1,050 1,075 -15 32,200 34,513,000 33 1,990.741 1,080 J 2,500 1,075 T/B 200 25 ASRI Alam Sutera Realty Tbk. 234 252 234 250 16 672,640,000 165,599,093,000 20,748 238.095 250 T/J 13,790,100 248 B 10,811,900 26 ASSA Adi Sarana Armada Tbk. 545 560 540 540 -5 8,619,400 4,710,576,000 752 138.462 545 J 213,100 540 T/B 436,400 27 ATIC Anabatic Technologies Tbk. 590 695 590 690 100 13,200 7,933,500 10 98.571 650 J 100 590 B 6,800 28 AUTO Astra Otoparts Tbk. 1,155 1,205 1,155 1,205 50 3,171,400 3,765,439,000 639 1,089.807 1,210 J 17,300 1,205 T/B 391,900 29 BABP Bank MNC Internasional Tbk. 51 52 50 50 -1 26,770,600 1,344,270,000 300 57.388 51 J 4,616,500 50 T/B 12,359,200 30 BACA Bank Capital Indonesia Tbk. 396 0 0 396 0 0 0 0 291.960 410 J 10,000 396 B 22,100 31 BALI Bali Towerindo Sentra Tbk. 1,000 1,100 930 930 -70 275,100 263,535,000 106 1,162.500 945 J 900 930 T/B 7,300 32 BBKP Bank Bukopin Tbk. 284 288 280 284 0 104,578,200 29,538,751,000 3,748 85.161 284 T/J 10,677,200 282 B 6,501,200 33 BBMD Bank Mestika Dharma Tbk. 1,560 0 0 1,560 0 0 0 0 113.043 0 J 0 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,750 1,770 1,735 1,740 -10 30,791,300 53,783,800,000 4,664 226.956 1,740 T/J 4,543,100 1,735 B 1,870,800 35 BBYB Bank Neo Commerce Tbk. 312 318 306 306 -6 25,000 7,847,800 22 311.546 318 J 5,200 306 T/B 22,500 36 BCAP MNC Kapital Indonesia Tbk. 130 130 127 129 -1 148,500 19,121,200 69 365.833 130 J 104,500 129 T/B 2,700 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 6,700 38 BDMN Bank Danamon Indonesia Tbk. 3,130 3,370 3,130 3,250 120 12,271,100 39,959,527,000 3,571 1.835 3,260 J 7,000 3,250 T/B 108,100 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 2,301,300 115,065,000 73 217.306 50 T/J 1,828,693,400 0 B 0 40 BELL Trisula Textile Industries Tbk. 156 163 156 163 7 6,034,600 956,656,000 433 543.333 163 T/J 161,400 161 B 268,300 41 BEST Bekasi Fajar Industrial Estate Tbk. 193 199 192 194 1 215,745,400 42,229,331,700 5,303 114.118 195 J 978,900 194 T/B 2,283,700 42 BFIN BFI Finance Indonesia Tbk. 400 406 394 396 -4 39,113,200 15,626,488,200 2,640 2,029.312 398 J 449,500 396 T/B 1,881,400 43 BHAT Bhakti Multi Artha Tbk. 680 690 675 680 0 121,262,000 82,993,743,000 2,368 660.194 680 T/J 47,300 675 B 307,100 44 BHIT MNC Investama Tbk. 75 77 73 74 -1 80,384,800 6,020,995,900 1,585 216.406 74 T/J 4,452,200 73 B 13,787,800 45 BINA Bank Ina Perdana Tbk. 690 720 700 710 20 5,863,600 4,117,129,000 123 401.139 710 T/J 53,000 705 B 10,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 53 50 50 0 399,087,500 20,114,791,500 4,936 35.714 50 T/J 312,400 0 B 0 47 BIRD Blue Bird Tbk. 1,215 1,250 1,200 1,230 15 2,908,700 3,546,515,500 719 18.923 1,230 T/J 5,000 1,225 B 1,000 48 BISI BISI International Tbk. 1,020 1,055 1,005 1,045 25 203,500 210,952,000 102 522.500 1,045 T/J 9,100 1,035 B 5,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,420 1,450 1,410 1,420 0 10,996,100 15,627,749,000 1,967 236.667 1,420 T/J 170,700 1,415 B 1,038,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 670 685 670 675 5 16,653,300 11,257,892,500 4,132 156.977 675 T/J 758,000 670 B 6,604,500 51 BKSL Sentul City Tbk. 56 56 53 53 -3 303,894,600 16,185,546,900 3,821 3.662 53 T/J 197,947,500 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 112 114 111 114 2 176,100 19,586,800 18 261.588 114 T/J 20,500 111 B 53,700 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 206,000 10,300,000 15 0.658 50 T/J 209,219,100 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 3,120 3,120 3,120 0 100 312,000 1 208.000 3,120 T/J 1,400 3,000 B 300 55 BMAS Bank Maspion Indonesia Tbk. 288 292 284 292 4 1,600 463,400 7 91.250 292 T/J 2,100 286 B 3,100 56 BMTR Global Mediacom Tbk. 292 294 284 288 -4 143,038,100 41,302,347,000 5,417 234.413 288 T/J 927,000 286 B 10,217,400 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,215,400 60,770,000 395 0.172 50 T/J 138,592,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 875 885 860 875 0 5,838,000 5,100,854,000 808 6.461 880 J 122,200 875 T/B 335,500 59 BNII Bank Maybank Indonesia Tbk. 238 240 236 238 0 2,720,500 646,864,400 272 2.836 238 T/J 247,100 236 B 602,000 60 BOGA Bintang Oto Global Tbk. 1,330 1,345 1,325 1,325 -5 90,532,700 120,707,561,000 3,331 1,286.408 1,325 T/J 6,500 1,320 B 129,900 61 BOLT Garuda Metalindo Tbk. 685 0 0 685 0 0 0 0 124.545 700 J 500 685 B 100 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 21,000 1,150 B 23,900 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 4,730 4,700 4,730 -20 1,300 6,122,000 4 184.086 4,760 J 100 4,700 B 2,800 65 BRIS Bank BRIsyariah Tbk. 1,375 1,480 1,360 1,470 95 277,188,500 396,990,371,000 27,743 288.235 1,470 T/J 8,664,600 1,465 B 940,100 66 BRMS Bumi Resources Minerals Tbk. 64 66 63 63 -1 224,361,100 14,425,741,000 1,638 9.921 64 J 4,600,900 63 T/B 8,335,300 67 BSDE Bumi Serpong Damai Tbk. 1,055 1,080 1,050 1,070 15 54,157,400 57,810,181,000 4,551 209.596 1,075 J 1,478,500 1,070 T/B 42,300 68 BSIM Bank Sinarmas Tbk. 488 488 472 484 -4 33,300 15,923,200 14 330.107 484 T/J 3,800 480 B 2,300 69 BSSR Baramulti Suksessarana Tbk. 1,580 1,685 1,595 1,685 105 60,600 99,577,500 79 86.410 1,685 T/J 6,100 1,680 B 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 5,400 270,000 7 383.083 50 T/J 34,400,900 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. 2,670 2,740 2,670 2,730 60 88,600 240,401,000 147 528.494 2,730 T/J 2,100 2,710 B 2,200 74 BTPS Bank BTPN Syariah Tbk. 4,270 4,320 4,220 4,240 -30 5,545,900 23,594,992,000 3,191 434.872 4,240 T/J 351,000 4,230 B 70,000 75 BUKK Bukaka Teknik Utama Tbk. 800 950 815 850 50 142,000 120,428,000 96 144.068 850 T/J 2,500 840 B 600 76 BULL Buana Lintas Lautan Tbk. 322 326 318 320 -2 237,857,400 76,591,461,600 3,525 31.293 320 T/J 223,000 318 B 5,771,100 77 BUMI Bumi Resources Tbk. 76 80 71 71 -5 1,673,442,700 126,439,104,700 14,950 4.121 71 T/J 184,296,500 0 B 0 78 BWPT Eagle High Plantations Tbk. 104 122 104 115 11 770,759,000 89,436,137,700 17,335 25.152 116 J 3,242,800 115 T/B 11,380,700 79 BYAN Bayan Resources Tbk. 14,400 15,500 15,350 15,500 1,100 4,200 64,950,000 3 267.241 15,500 T/J 1,000 15,350 B 3,500 80 CAMP Campina Ice Cream Industry Tbk. 262 264 258 260 -2 2,977,400 774,804,600 343 78.788 262 J 160,300 260 T/B 983,100 81 CARE Metro Healthcare Indonesia Tbk. 404 416 394 402 -2 278,067,000 113,948,203,800 3,450 390.291 402 T/J 22,200 400 B 195,400 82 CASA Capital Financial Indonesia Tbk. 390 390 390 390 0 1,915,400 747,006,000 12 712.498 390 T/J 5,800 388 B 22,200 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,800 1,845 1,810 1,810 10 252,200 458,564,500 137 373.967 1,810 T/J 6,800 1,805 B 6,800 84 CENT Centratama Telekomunikasi Indonesia Tbk. 140 143 140 140 0 6,160,600 870,971,500 495 896.000 141 J 6,700 140 T/B 491,800 85 CITA Cita Mineral Investindo Tbk. 2,300 2,300 2,200 2,300 0 4,500 10,206,000 12 8,346.034 2,300 T/J 3,000 2,290 B 1,000 86 CLAY Citra Putra Realty Tbk. 1,450 1,455 1,450 1,450 0 2,700 3,915,500 5 805.556 1,625 J 100 1,450 T/B 1,100 87 CLEO Sariguna Primatirta Tbk. 505 510 500 505 0 6,885,600 3,483,820,000 1,041 2,195.652 510 J 1,151,700 505 T/B 369,400 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,270 1,395 1,205 1,315 45 3,853,100 5,063,430,500 1,080 140.855 1,315 T/J 252,700 1,305 B 10,000 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 1,345,900 67,295,000 25 45.455 50 T/J 193,328,100 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 370 372 370 372 2 101,300 37,522,000 8 187.722 372 T/J 2,100 370 B 8,400 92 CTBN Citra Tubindo Tbk. 3,440 0 0 3,440 0 0 0 0 2,875.052 3,430 J 2,500 0 B 0 93 CTRA Ciputra Development Tbk. 975 980 950 955 -20 54,714,300 52,431,722,000 4,915 213.819 960 J 1,297,800 955 T/B 2,743,900 94 DAYA Duta Intidaya Tbk. 488 468 454 454 -34 2,600 1,181,800 7 253.490 454 T/J 11,000 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,675 1,670 1,660 1,670 -5 11,200 18,650,000 16 3,351.933 1,675 J 1,900 1,670 T/B 1,700 96 DEWA Darma Henwa Tbk 50 50 50 50 0 2,578,000 128,900,000 153 16.496 50 T/J 170,859,300 0 B 0 97 DILD Intiland Development Tbk. 226 230 218 224 -2 70,496,500 15,800,791,600 3,273 39.034 224 T/J 6,084,800 222 B 3,256,000 98 DIVA Distribusi Voucher Nusantara Tbk. 2,160 2,170 2,150 2,170 10 15,000 32,318,000 17 73.559 2,190 J 700 2,170 T/B 10,000 99 DLTA Delta Djakarta Tbk. 4,320 4,480 4,320 4,460 140 100,200 443,948,000 92 26,660.291 4,460 T/J 11,700 4,450 B 11,600 100 DMAS Puradelta Lestari Tbk. 272 276 266 270 -2 272,341,900 73,196,633,200 12,188 128.571 270 T/J 8,794,600 268 B 6,404,100 101 DMMX Digital Mediatama Maxima Tbk. 204 208 200 202 -2 17,614,000 3,589,224,600 431 87.826 204 J 130,400 202 T/B 3,343,000 102 DMND Diamond Food Indonesia Tbk. 900 900 890 900 0 38,200 34,155,000 42 98.361 900 T/J 800 895 B 7,300 103 DNAR Bank Oke Indonesia Tbk. 187 189 186 187 0 399,000 74,676,800 29 176.355 188 J 3,100 187 T/B 9,700 104 DNET Indoritel Makmur Internasional Tbk. 3,310 3,380 3,380 3,380 70 1,000 3,380,000 8 2,969.105 3,380 T/J 13,800 3,350 B 100 105 DOID Delta Dunia Makmur Tbk. 342 366 346 354 12 349,664,700 124,285,910,200 15,150 479.259 356 J 3,423,800 354 T/B 1,596,500 106 DSNG Dharma Satya Nusantara Tbk. 555 620 555 620 65 34,974,900 20,903,290,500 2,527 167.568 620 T/J 73,600 610 B 3,300 107 DSSA Dian Swastatika Sentosa Tbk 17,300 17,275 17,275 17,275 -25 100 1,727,500 1 1,151.667 16,800 J 2,000 0 B 0 108 DUTI Duta Pertiwi Tbk 3,910 3,990 3,890 3,900 -10 2,900 11,317,000 10 392.236 3,950 J 1,400 3,900 T/B 1,100 109 DVLA Darya-Varia Laboratoria Tbk. 2,550 2,550 2,530 2,550 0 27,300 69,287,000 53 938.634 2,560 J 2,100 2,550 T/B 3,900 110 DWGL Dwi Guna Laksana Tbk. 200 218 200 200 0 17,200 3,443,800 13 133.333 216 J 2,000 200 T/B 1,100 111 ELSA Elnusa Tbk. 306 312 298 300 -6 103,760,400 31,255,857,200 5,300 75.000 302 J 1,819,400 300 T/B 2,361,700 112 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. 8,575 8,575 8,500 8,575 0 2,600 22,140,000 8 1,190.972 8,875 J 2,200 8,550 B 1,200 114 EPMT Enseval Putera Megatrading Tbk. 1,970 1,970 1,950 1,950 -20 112,300 219,016,000 14 1,364.314 1,950 T/J 242,300 1,935 B 500 115 ERAA Erajaya Swasembada Tbk. 1,805 1,810 1,760 1,785 -20 32,568,600 58,195,580,000 5,707 178.500 1,785 T/J 2,959,100 1,780 B 592,900 116 ESSA Surya Esa Perkasa Tbk. 175 197 175 178 3 88,097,500 16,283,688,600 2,885 331.403 178 T/J 303,900 177 B 190,000 117 EXCL XL Axiata Tbk. 2,540 2,560 2,510 2,530 -10 44,053,700 111,650,599,000 7,490 128.399 2,540 J 614,500 2,530 T/B 6,113,400 118 FAST Fast Food Indonesia Tbk. 1,000 1,000 990 1,000 0 102,800 102,285,500 63 3,145.346 1,000 T/J 9,400 995 B 300 119 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 2,400 6,550 B 100 120 FILM MD Pictures Tbk. 230 234 222 222 -8 10,830,300 2,461,587,000 1,266 105.714 222 T/J 1,005,300 220 B 567,100 121 FISH FKS Multi Agro Tbk. 2,980 3,080 2,980 3,000 20 21,600 64,877,000 18 2,400.000 3,000 T/J 2,500 2,780 B 100 122 FMII Fortune Mate Indonesia Tbk 462 0 0 462 0 0 0 0 462.000 575 J 100 442 B 1,200 123 FREN Smartfren Telecom Tbk. 70 73 69 69 -1 1,439,738,000 101,514,299,400 11,712 3.833 70 J 112,220,400 69 T/B 49,654,900 124 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 125 GGRP Gunung Raja Paksi Tbk. 470 480 450 456 -14 18,400 8,391,200 14 54.286 480 J 58,700 456 T/B 7,900 126 GIAA Garuda Indonesia (Persero) Tbk. 382 408 382 394 12 261,201,600 104,037,200,600 16,875 52.964 396 J 1,403,400 394 T/B 7,091,900 127 GJTL Gajah Tunggal Tbk. 540 560 535 540 0 4,416,600 2,417,624,500 668 106.015 545 J 51,900 540 T/B 1,196,800 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 99 105 99 101 2 104,035,500 10,638,441,200 2,878 25.250 102 J 2,075,500 101 T/B 1,771,800 129 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. 1,240 1,255 1,235 1,245 5 427,900 532,400,000 229 96.887 1,250 J 4,500 1,245 T/B 2,100 131 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 3,000 0 B 0 132 HEAL Medikaloka Hermina Tbk. 3,680 4,000 3,680 3,920 240 5,001,200 19,048,142,000 620 105.946 3,930 J 200 3,920 T/B 900,900 133 HERO Hero Supermarket Tbk. 870 870 845 870 0 7,600 6,604,500 10 1,815.981 870 T/J 15,600 845 B 103,900 134 HEXA Hexindo Adiperkasa Tbk. 3,260 3,350 3,260 3,340 80 2,368,600 7,899,319,000 483 1,022.470 3,340 T/J 571,700 3,330 B 14,000 135 HITS Humpuss Intermoda Transportasi Tbk. 464 464 444 448 -16 2,800 1,260,000 6 689.231 464 J 36,600 448 T/B 7,300 136 HOKI Buyung Poetra Sembada Tbk. 930 950 915 935 5 19,868,800 18,486,004,500 1,250 301.613 935 T/J 328,000 930 B 197,100 137 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. 224 242 228 230 6 21,720,400 5,079,450,000 2,089 76.667 232 J 732,400 230 T/B 279,900 139 HRUM Harum Energy Tbk. 2,290 2,330 2,280 2,290 0 1,914,000 4,419,042,000 1,004 44.038 2,300 J 3,200 2,290 T/B 114,800 140 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,000 J 900 0 B 0 141 IFII Indonesia Fibreboard Industry Tbk. 140 145 138 141 1 938,100 131,334,600 282 134.286 141 T/J 53,900 140 B 17,600 142 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. 1,180 1,320 1,225 1,255 75 125,712,300 159,668,102,000 16,753 176.637 1,260 J 448,900 1,255 T/B 4,300 144 IMJS Indomobil Multi Jasa Tbk. 360 412 356 400 40 116,754,500 45,021,679,600 7,479 80.000 400 T/J 595,300 398 B 226,100 145 IMPC Impack Pratama Industri Tbk. 1,385 1,390 1,375 1,390 5 813,700 1,128,585,500 95 365.789 1,395 J 31,400 1,390 T/B 3,100 146 INAF Indofarma Tbk. 3,230 3,270 3,240 3,260 30 1,325,400 4,313,008,000 662 1,304.000 3,260 T/J 4,400 3,250 B 148,200 147 INCO Vale Indonesia Tbk. 4,630 4,730 4,630 4,680 50 17,321,700 81,147,216,000 4,988 1,910.204 4,690 J 265,800 4,680 T/B 106,900 148 INDR Indo-Rama Synthetics Tbk. 3,070 3,080 3,000 3,040 -30 6,000 18,167,000 19 409.433 3,040 T/J 100 3,020 B 100 149 INDS Indospring Tbk. 1,960 2,030 1,965 1,975 15 15,800 31,405,500 11 185.156 1,975 T/J 400 1,965 B 200 150 INDY Indika Energy Tbk. 1,485 1,610 1,500 1,600 115 64,157,400 99,943,179,500 9,116 54.237 1,600 T/J 2,183,700 1,595 B 424,200 151 INKP Indah Kiat Pulp & Paper Tbk. 9,300 9,550 9,300 9,325 25 22,670,000 213,118,972,500 9,024 480.504 9,325 T/J 175,900 9,300 B 643,000 152 INPP Indonesian Paradise Property Tbk. 650 760 650 760 110 800 564,500 7 723.810 760 T/J 900 700 B 1,000 153 INPS Indah Prakasa Sentosa Tbk. 1,400 1,410 1,370 1,390 -10 87,200 121,493,500 80 503.623 1,390 T/J 1,000 1,385 B 700 154 INRU Toba Pulp Lestari Tbk. 990 0 0 990 0 0 0 0 10.051 985 J 300 925 B 200 155 INTP Indocement Tunggal Prakarsa Tbk. 14,900 15,050 14,550 14,725 -175 4,846,500 71,185,260,000 4,759 589.000 14,750 J 38,600 14,725 T/B 359,300 156 IPCM Jasa Armada Indonesia Tbk. 294 298 282 298 4 216,600 63,431,800 99 78.421 300 J 100,800 296 B 18,300 157 IPTV MNC Vision Networks Tbk. 304 308 302 304 0 11,459,100 3,503,562,800 11,232 126.667 304 T/J 214,700 302 B 1,283,600 158 ISAT Indosat Tbk. 2,330 2,370 2,330 2,350 20 3,868,100 9,060,672,000 1,002 167.857 2,350 T/J 26,100 2,340 B 2,100 159 ITMG Indo Tambangraya Megah Tbk. 11,500 11,975 11,575 11,850 350 5,450,200 64,292,487,500 4,829 84.643 11,850 T/J 52,900 11,825 B 61,600 160 JECC Jembo Cable Company Tbk. 6,000 6,000 6,000 6,000 0 1,000 6,000,000 1 454.735 6,475 J 600 6,000 T/B 9,000 161 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. 428 430 430 430 2 4,000 1,720,000 3 243.916 440 J 2,000 430 T/B 53,000 163 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 0 0 340 0 0 0 0 281.417 334 J 57,300 320 B 1,500 164 JPFA Japfa Comfeed Indonesia Tbk. 1,345 1,415 1,355 1,385 40 27,907,600 38,733,570,000 3,966 378.622 1,390 J 208,700 1,385 T/B 84,400 165 JRPT Jaya Real Property Tbk. 500 540 498 540 40 11,155,500 5,730,886,800 1,068 519.231 545 J 24,200 540 T/B 901,300 166 JSMR Jasa Marga (Persero) Tbk. 4,380 4,430 4,310 4,400 20 12,034,700 52,677,442,000 4,418 259.464 4,400 T/J 428,200 4,390 B 63,400 167 JSPT Jakarta Setiabudi Internasional Tbk. 885 960 955 960 75 200 191,500 2 206.754 925 J 100 825 B 6,500 168 JTPE Jasuindo Tiga Perkasa Tbk. 920 925 915 915 -5 1,129,200 1,038,846,000 84 2,033.333 920 J 40,500 915 T/B 137,000 169 KAEF Kimia Farma Tbk. 3,270 3,300 3,240 3,260 -10 3,767,300 12,293,732,000 1,659 3,260.000 3,270 J 79,500 3,260 T/B 164,200 170 KBAG Karya Bersama Anugerah Tbk. 51 52 50 50 -1 1,676,567,600 84,388,009,400 24,037 50.000 50 T/J 10,254,000 0 B 0 171 KBLI KMI Wire & Cable Tbk. 362 372 358 362 0 6,387,300 2,322,613,600 505 43.986 362 T/J 188,000 360 B 511,600 172 KEEN Kencana Energi Lestari Tbk. 314 322 314 320 6 2,323,300 736,340,400 176 80.808 320 T/J 82,000 318 B 1,000 173 KEJU Mulia Boga Raya Tbk. 1,280 1,315 1,270 1,280 0 1,722,300 2,229,994,500 330 170.667 1,285 J 15,900 1,280 T/B 86,900 174 KIJA Kawasan Industri Jababeka Tbk. 206 214 206 210 4 20,518,200 4,311,197,800 1,256 7.286 210 T/J 485,600 208 B 1,616,500 175 KINO Kino Indonesia Tbk. 2,920 2,930 2,910 2,910 -10 364,500 1,062,320,000 122 76.579 2,910 T/J 37,300 2,900 B 43,200 176 KMTR Kirana Megatara Tbk. 350 356 340 348 -2 39,700 13,736,200 25 75.983 348 T/J 4,900 346 B 8,900 177 KOTA DMS Propertindo Tbk. 206 214 196 196 -10 61,700 12,246,800 65 98.000 200 J 2,200 196 T/B 110,600 178 KPIG MNC Land Tbk. 105 106 104 105 0 560,200 58,814,000 56 225.938 106 J 759,000 104 B 896,900 179 KRAS Krakatau Steel (Persero) Tbk. 436 450 434 440 4 114,845,400 50,840,241,800 6,634 54.702 442 J 1,476,200 440 T/B 1,938,900 180 KREN Kresna Graha Investama Tbk. 94 97 93 95 1 18,891,200 1,788,869,000 641 988.348 95 T/J 782,500 94 B 996,500 181 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,960 4,960 4,930 4,940 -20 400 1,979,000 4 81.653 5,100 J 100 4,940 T/B 400 182 LINK Link Net Tbk. 2,570 2,640 2,530 2,600 30 9,005,700 23,341,331,000 3,416 162.500 2,610 J 16,300 2,600 T/B 1,003,000 183 LPCK Lippo Cikarang Tbk 1,355 1,520 1,305 1,480 125 15,690,000 22,639,522,500 3,456 166.865 1,485 J 1,900 1,480 T/B 376,200 184 LPKR Lippo Karawaci Tbk. 166 218 166 206 40 768,300,100 151,041,605,600 19,353 66.521 208 J 616,000 206 T/B 170,200 185 LPPF Matahari Department Store Tbk. 1,295 1,370 1,285 1,360 65 46,930,700 63,210,619,500 6,780 30.817 1,360 T/J 115,300 1,355 B 269,200 186 LSIP PP London Sumatra Indonesia Tbk. 1,095 1,195 1,090 1,170 75 70,356,900 81,864,047,500 5,558 301.935 1,175 J 395,000 1,170 T/B 411,500 187 MAIN Malindo Feedmill Tbk. 665 695 670 680 15 14,330,700 9,766,474,500 1,787 386.364 685 J 264,000 680 T/B 1,208,200 188 MAPA Map Aktif Adiperkasa Tbk. 2,610 2,800 2,600 2,750 140 1,734,500 4,711,891,000 523 130.952 2,780 J 276,600 2,750 T/B 200 189 MAPB MAP Boga Adiperkasa Tbk. 1,360 1,370 1,365 1,370 10 17,900 24,519,500 10 81.548 1,370 T/J 100 1,365 B 5,100 190 MAPI Mitra Adiperkasa Tbk. 870 870 860 865 -5 15,999,600 13,850,877,000 1,362 1,388.109 865 T/J 136,800 860 B 732,000 191 MARK Mark Dynamics Indonesia Tbk. 845 880 845 865 20 6,688,400 5,756,219,000 1,421 1,730.000 865 T/J 96,900 860 B 126,000 192 MASA Multistrada Arah Sarana Tbk. 585 575 555 570 -15 2,200 1,235,000 5 405.290 570 T/J 500 560 B 3,400 193 MAYA Bank Mayapada Internasional Tbk. 7,925 7,925 7,925 7,925 0 300 2,377,500 1 3,603.305 7,925 T/J 5,000 0 B 0 194 MBAP Mitrabara Adiperdana Tbk. 2,640 2,690 2,640 2,680 40 228,200 608,286,000 283 206.154 2,680 T/J 140,200 2,670 B 9,400 195 MCAS M Cash Integrasi Tbk. 2,590 2,700 2,580 2,700 110 2,275,500 5,969,713,000 217 194.946 2,700 T/J 237,400 2,650 B 2,800 196 MCOR Bank China Construction Bank Indonesia Tbk. 125 126 123 124 -1 3,980,800 495,018,800 266 111.219 125 J 356,400 124 T/B 110,400 197 MDIA Intermedia Capital Tbk. 50 55 50 53 3 105,591,400 5,389,625,500 596 38.406 53 T/J 74,300 52 B 1,025,600 198 MDKA Merdeka Copper Gold Tbk. 1,890 1,975 1,900 1,965 75 192,902,600 376,235,355,500 17,109 512.397 1,965 T/J 10,611,700 1,960 B 1,176,400 199 MEDC Medco Energi Internasional Tbk. 515 515 494 510 -5 169,313,400 85,265,262,300 9,099 1,059.080 510 T/J 239,300 505 B 4,409,800 200 MEGA Bank Mega Tbk. 7,050 7,175 7,175 7,175 125 1,600 11,480,000 5 5,230.049 7,500 J 4,500 7,200 B 100 201 MERK Merck Tbk. 3,240 3,280 3,240 3,240 0 59,500 193,541,000 63 8,542.727 3,250 J 15,000 3,240 T/B 24,600 202 META Nusantara Infrastructure Tbk. 145 151 138 145 0 4,668,300 664,039,300 383 43.929 147 J 7,100 145 T/B 27,400 203 MFIN Mandala Multifinance Tbk. 1,105 1,050 1,050 1,050 -55 27,700 29,085,000 7 1,076.923 1,050 T/J 108,000 1,040 B 2,000 204 MGRO Mahkota Group Tbk. 775 780 765 780 5 2,560,100 1,985,588,500 329 346.667 780 T/J 118,800 775 B 19,500 205 MIDI Midi Utama Indonesia Tbk. 1,600 1,650 1,650 1,650 50 1,200,000 1,980,000,000 2 600.000 1,990 J 100 1,650 T/B 2,800,000 206 MIKA Mitra Keluarga Karyasehat Tbk. 2,590 2,790 2,600 2,680 90 31,527,700 84,717,993,000 4,109 157.788 2,680 T/J 322,000 2,670 B 94,600 207 MKPI Metropolitan Kentjana Tbk. 25,000 25,100 25,100 25,100 100 100 2,510,000 1 1,195.238 25,100 T/J 100 24,500 B 100 208 MLBI Multi Bintang Indonesia Tbk. 9,525 9,925 9,525 9,925 400 354,900 3,492,200,000 422 63,216.561 9,925 T/J 14,000 9,900 B 5,100 209 MLPT Multipolar Technology Tbk. 700 715 680 695 -5 157,200 110,587,500 111 144.792 705 J 10,300 695 T/B 15,000 210 MMLP Mega Manunggal Property Tbk. 290 292 282 286 -4 4,379,400 1,260,125,600 441 48.889 288 J 17,200 286 T/B 504,500 211 MNCN Media Nusantara Citra Tbk. 1,060 1,070 1,045 1,060 0 85,388,900 90,283,180,500 4,363 117.778 1,065 J 1,716,600 1,060 T/B 2,116,400 212 MOLI Madusari Murni Indah Tbk. 900 950 890 950 50 23,000 21,380,000 10 163.793 950 T/J 4,400 865 B 2,000 213 MPMX Mitra Pinasthika Mustika Tbk. 496 515 492 500 4 24,575,500 12,329,707,800 2,297 33.333 505 J 476,300 500 T/B 3,057,100 214 MPRO Maha Properti Indonesia Tbk. 1,430 1,760 1,440 1,635 205 4,800 7,763,500 21 1,486.364 1,700 J 2,400 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 0 B 0 216 MSIN MNC Studios International Tbk. 302 304 298 304 2 1,294,600 390,997,400 308 60.800 306 J 274,800 304 T/B 5,800 217 MSKY MNC Sky Vision Tbk. 685 685 680 685 0 13,600 9,308,000 7 45.066 685 T/J 221,500 680 B 6,600 218 MTDL Metrodata Electronics Tbk. 1,595 1,620 1,585 1,590 -5 2,722,900 4,353,438,000 833 2,862.389 1,595 J 79,900 1,590 T/B 112,600 219 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 600 30,000 2 1.266 50 T/J 253,193,300 0 B 0 220 MTLA Metropolitan Land Tbk. 446 446 420 420 -26 25,000 10,576,800 16 176.581 428 J 10,000 422 B 200 221 MYOH Samindo Resources Tbk. 1,190 1,250 1,180 1,225 35 207,100 252,724,000 66 145.907 1,230 J 34,000 1,225 T/B 56,100 222 MYOR Mayora Indah Tbk. 2,470 2,480 2,440 2,470 0 3,273,900 8,060,040,000 1,577 12,356.178 2,480 J 256,700 2,470 T/B 71,400 223 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. 680 715 660 660 -20 238,569,900 165,058,848,500 5,155 640.777 660 T/J 3,100 655 B 534,500 226 NFCX NFC Indonesia Tbk. 1,605 1,605 1,500 1,550 -55 622,800 961,278,000 32 83.784 1,645 J 1,100 1,550 T/B 101,900 227 NIKL Pelat Timah Nusantara Tbk. 1,025 1,050 1,020 1,035 10 6,693,500 6,924,863,000 1,550 318.462 1,040 J 239,200 1,035 T/B 153,000 228 NIRO City Retail Developments Tbk. 149 165 149 165 16 30,700 4,745,500 4 157.143 165 T/J 490,900 164 B 200 229 NISP Bank OCBC NISP Tbk. 775 840 775 840 65 6,979,200 5,846,828,500 192 1,017.886 840 T/J 1,657,900 830 B 1,000 230 NOBU Bank Nationalnobu Tbk. 820 820 800 800 -20 7,100 5,780,000 5 213.333 820 J 18,300 800 T/B 400 231 PALM Provident Agro Tbk. 304 312 300 310 6 937,800 289,540,800 299 84.730 312 J 468,600 310 T/B 16,400 232 PBID Panca Budi Idaman Tbk. 1,190 1,250 1,190 1,200 10 443,600 533,303,500 162 141.176 1,200 T/J 119,400 1,195 B 166,300 233 PBRX Pan Brothers Tbk. 224 238 228 230 6 5,153,600 1,200,125,800 340 407.080 232 J 2,059,500 230 T/B 382,300 234 PBSA Paramita Bangun Sarana Tbk. 670 730 630 700 30 1,600 1,035,000 5 58.333 690 J 1,400 635 B 300 235 PGAS Perusahaan Gas Negara Tbk. 1,430 1,500 1,420 1,490 60 220,098,800 323,687,575,000 15,741 496.667 1,490 T/J 5,148,600 1,485 B 2,153,500 236 PGUN Pradiksi Gunatama Tbk. 220 224 214 224 4 12,200 2,652,400 14 194.783 226 J 2,500 218 B 5,000 237 PLIN Plaza Indonesia Realty Tbk. 2,490 2,500 2,500 2,500 10 5,000 12,500,000 3 1,037.387 2,500 T/J 208,800 2,490 B 10,100 238 PMJS Putra Mandiri Jembar Tbk. 113 113 110 113 0 4,500 497,800 6 90.400 113 T/J 19,000 111 B 31,900 239 PNBN Bank Pan Indonesia Tbk 1,010 1,015 995 1,010 0 6,252,500 6,281,894,500 499 1,681.652 1,015 J 221,500 1,010 T/B 84,300 240 PNBS Bank Panin Dubai Syariah Tbk. 71 73 71 72 1 26,916,000 1,930,795,700 1,191 72.000 73 J 3,954,400 72 T/B 206,600 241 PNIN Paninvest Tbk. 790 815 780 795 5 1,977,500 1,573,695,000 1,803 845.385 800 J 50,000 795 T/B 25,300 242 PNLF Panin Financial Tbk. 228 234 226 232 4 32,326,000 7,426,204,200 801 250.757 232 T/J 4,819,100 230 B 3,949,800 243 POLI Pollux Investasi Internasional Tbk. 985 1,035 970 970 -15 700 690,500 4 59.327 995 J 36,700 970 T/B 1,200 244 POLL Pollux Properti Indonesia Tbk. 4,680 4,750 4,680 4,720 40 16,200 76,510,000 38 767.480 4,740 J 300 4,720 T/B 200 245 PORT Nusantara Pelabuhan Handal Tbk. 432 430 420 430 -2 700 300,000 3 80.374 474 J 100 430 T/B 2,400 246 POWR Cikarang Listrindo Tbk. 720 755 720 725 5 16,886,600 12,369,842,500 1,941 48.333 730 J 52,600 725 T/B 1,888,900 247 PPRE PP Presisi Tbk. 242 252 238 242 0 28,140,800 6,890,247,400 1,246 56.279 244 J 204,000 242 T/B 485,200 248 PPRO PP Properti Tbk. 98 104 93 98 0 1,611,479,400 158,487,141,400 26,023 211.892 98 T/J 43,470,400 97 B 17,432,800 249 PRDA Prodia Widyahusada Tbk. 3,330 3,420 3,330 3,350 20 106,700 362,678,000 50 51.538 3,390 J 2,000 3,350 T/B 300 250 PRIM Royal Prima Tbk. 258 272 254 262 4 63,600 16,514,000 49 52.400 258 J 20,000 250 B 3,100 251 PSAB J Resources Asia Pasifik Tbk. 214 220 212 218 4 46,914,300 10,164,934,400 2,338 707.264 218 T/J 917,900 216 B 3,683,700 252 PSGO Palma Serasih Tbk. 100 106 104 105 5 111,600 11,669,100 38 100.000 105 T/J 12,700 103 B 1,200 253 PTBA Bukit Asam Tbk. 2,360 2,420 2,360 2,410 50 61,249,600 146,727,070,000 12,433 2,095.652 2,420 J 4,044,400 2,410 T/B 153,200 254 PTPP PP (Persero) Tbk. 1,320 1,415 1,305 1,400 80 86,014,200 118,238,740,500 6,523 263.158 1,400 T/J 711,000 1,395 B 606,200 255 PTPW Pratama Widya Tbk. 1,110 1,115 1,090 1,100 -10 940,400 1,038,329,500 456 169.231 1,105 J 4,700 1,095 B 7,500 256 PTRO Petrosea Tbk. 1,935 1,965 1,935 1,950 15 1,143,400 2,232,391,500 528 1,560.000 1,955 J 40,800 1,950 T/B 89,100 257 PTSN Sat Nusapersada Tbk 236 242 232 232 -4 4,953,700 1,163,626,600 592 120.000 234 J 57,700 232 T/B 617,200 258 PWON Pakuwon Jati Tbk. 525 535 515 520 -5 60,642,300 31,891,985,000 12,305 2,004.703 525 J 1,824,300 520 T/B 675,900 259 PZZA Sarimelati Kencana Tbk. 760 785 750 785 25 783,700 599,779,000 280 71.364 785 T/J 29,700 780 B 4,000 260 RALS Ramayana Lestari Sentosa Tbk. 785 790 775 780 -5 30,360,200 23,715,545,000 2,830 487.500 780 T/J 1,878,500 775 B 3,435,900 261 RDTX Roda Vivatex Tbk 5,375 5,400 5,375 5,375 0 15,800 84,930,000 12 283.164 5,375 T/J 4,400 5,350 B 100 262 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. 448 450 442 444 -4 522,500 233,514,000 106 272.393 444 T/J 200 442 B 2,900 264 RMBA Bentoel Internasional Investama Tbk. 376 376 370 372 -4 101,500 37,737,600 84 2,910.798 376 J 12,600 372 T/B 302,100 265 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,310 1,290 1,300 -5 2,591,600 3,364,456,500 114 509.804 1,305 J 100 1,300 T/B 497,900 266 SAMF Saraswanti Anugerah Makmur Tbk. 400 400 400 400 0 1,700 680,000 5 333.333 400 T/J 25,800 398 B 7,000 267 SAPX Satria Antaran Prima Tbk. 2,150 2,190 2,190 2,190 40 900 1,971,000 1 876.000 2,190 T/J 1,500 2,000 B 100 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,050 10,100 10,000 10,100 50 1,200 12,022,500 6 6,516.129 10,150 J 100 9,975 B 100 269 SCMA Surya Citra Media Tbk. 1,545 1,675 1,540 1,630 85 27,388,600 44,299,917,500 4,019 737.380 1,630 T/J 371,800 1,625 B 115,600 270 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 765 770 725 755 -10 223,800 162,535,500 38 844.472 770 J 34,400 755 T/B 300 271 SFAN Surya Fajar Capital Tbk. 1,125 1,130 1,125 1,125 0 657,000 739,940,000 111 598.404 1,125 T/J 10,500 1,120 B 12,400 272 SGRO Sampoerna Agro Tbk. 1,655 1,720 1,655 1,705 50 442,000 752,352,000 208 72.863 1,710 J 141,100 1,705 T/B 40,600 273 SHID Hotel Sahid Jaya International Tbk. 2,460 2,500 2,460 2,500 40 4,700 11,622,000 6 116.177 2,500 T/J 18,500 2,460 B 3,800 274 SHIP Sillo Maritime Perdana Tbk. 600 600 580 590 -10 915,500 539,379,000 232 421.429 590 T/J 24,700 585 B 96,700 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 795 805 785 785 -10 44,492,300 35,209,247,500 14,963 271.598 790 J 231,800 785 T/B 11,234,300 276 SILO Siloam International Hospitals Tbk. 5,000 5,075 5,000 5,025 25 147,500 740,640,000 280 57.071 5,050 J 3,700 5,025 T/B 38,300 277 SIMP Salim Ivomas Pratama Tbk. 356 394 354 384 28 43,312,700 16,525,884,800 2,916 34.909 384 T/J 351,100 382 B 470,700 278 SIPD Sreeya Sewu Indonesia Tbk. 1,140 1,250 1,200 1,250 110 318,200 394,770,000 23 1.389 1,250 T/J 114,400 1,245 B 5,000 279 SKLT Sekar Laut Tbk. 1,490 1,850 1,850 1,850 360 100 185,000 1 154.884 1,850 T/J 100 1,495 B 100 280 SLIS Gaya Abadi Sempurna Tbk. 4,910 4,940 4,910 4,930 20 67,500 332,670,000 39 4,286.957 4,910 J 2,700 4,840 B 1,000 281 SMAR Smart Tbk. 3,100 3,150 3,100 3,130 30 7,500 23,496,000 28 1,034.164 3,130 T/J 1,900 3,120 B 1,000 282 SMBR Semen Baturaja (Persero) Tbk. 990 1,045 965 1,015 25 75,605,200 76,165,075,500 8,620 181.250 1,015 T/J 1,026,400 1,010 B 29,900 283 SMCB Solusi Bangun Indonesia Tbk. 1,120 1,125 1,090 1,120 0 46,800 52,333,000 31 1,352.657 1,125 J 4,600 1,120 T/B 800 284 SMRA Summarecon Agung Tbk. 855 855 840 845 -10 45,774,200 38,948,318,000 6,312 1,388.432 850 J 76,100 845 T/B 3,425,700 285 SMSM Selamat Sempurna Tbk. 1,520 1,535 1,435 1,460 -60 1,702,200 2,515,355,000 919 3,899.677 1,465 J 4,200 1,460 T/B 22,600 286 SONA Sona Topas Tourism Industry Tbk. 6,325 6,325 6,325 6,325 0 200 1,265,000 1 613.333 6,200 J 4,800 0 B 0 287 SPTO Surya Pertiwi Tbk. 458 500 460 490 32 3,995,100 1,931,789,600 822 42.241 490 T/J 28,400 482 B 6,600 288 SQMI Wilton Makmur Indonesia Tbk. 240 260 234 260 20 26,868,600 6,796,050,200 762 147.746 262 J 1,050,900 260 T/B 354,700 289 SRAJ Sejahteraraya Anugrahjaya Tbk. 147 155 137 139 -8 263,400 38,124,500 49 148.344 154 J 1,800 139 T/B 110,100 290 SRIL Sri Rejeki Isman Tbk. 248 252 246 250 2 28,271,500 7,034,603,600 1,903 104.167 250 T/J 2,323,600 248 B 1,216,000 291 SRTG Saratoga Investama Sedaya Tbk. 3,360 3,400 3,360 3,400 40 1,268,800 4,285,863,000 294 61.818 3,400 T/J 315,000 3,380 B 45,100 292 SSIA Surya Semesta Internusa Tbk. 570 590 565 570 0 30,422,500 17,548,261,000 2,665 233.846 570 T/J 3,474,600 565 B 2,186,100 293 SSMS Sawit Sumbermas Sarana Tbk. 735 750 700 700 -35 30,601,700 21,971,520,500 3,663 104.478 700 T/J 1,020,200 695 B 475,100 294 STTP Siantar Top Tbk. 8,150 8,175 7,900 7,900 -250 500 4,027,500 5 4,668.203 7,900 T/J 1,800 7,875 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. 2,810 3,070 2,840 2,930 120 903,800 2,682,938,000 384 1,890.323 2,930 T/J 2,000 2,920 B 8,100 298 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 1,354,800 67,740,000 60 456.830 50 T/J 14,894,500 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 227,900 11,395,000 279 47.170 50 T/J 85,419,000 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,515 1,430 1,510 85 37,893,400 56,247,090,000 4,369 372.840 1,515 J 244,300 1,510 T/B 409,600 301 TBLA Tunas Baru Lampung Tbk. 780 830 775 820 40 18,635,400 15,181,972,000 2,260 186.724 820 T/J 614,000 815 B 250,800 302 TCID Mandom Indonesia Tbk. 6,600 6,500 6,425 6,425 -175 80,300 519,690,000 73 630.199 6,450 J 13,400 6,425 T/B 300 303 TCPI Transcoal Pacific Tbk. 7,425 7,450 7,400 7,425 0 6,669,300 49,489,255,000 4,737 5,380.435 7,450 J 5,900 7,425 T/B 6,700 304 TEBE Dana Brata Luhur Tbk. 695 660 650 650 -45 23,300 15,188,500 22 59.361 650 T/J 10,700 0 B 0 305 TFCO Tifico Fiber Indonesia Tbk. 490 500 488 488 -2 200 98,800 2 110.587 488 T/J 3,900 0 B 0 306 TGKA Tigaraksa Satria Tbk. 7,900 7,750 7,625 7,750 -150 4,600 35,460,000 15 6,368.642 8,000 J 100 7,750 T/B 100 307 TINS Timah Tbk. 1,095 1,135 1,100 1,125 30 74,027,000 83,066,150,500 5,024 574.868 1,125 T/J 4,270,800 1,120 B 390,400 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,350 7,775 7,400 7,475 125 37,770,000 286,131,990,000 12,671 462.166 7,475 T/J 42,700 7,450 B 411,800 309 TOBA TBS Energi Utama Tbk. 400 404 400 400 0 844,800 339,052,400 87 84.409 400 T/J 321,000 398 B 8,500 310 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 611,600 30,580,000 26 80.475 50 T/J 198,403,800 0 B 0 311 TOTL Total Bangun Persada Tbk. 390 396 382 386 -4 8,795,400 3,409,131,400 1,161 138.736 386 T/J 191,200 384 B 431,000 312 TOTO Surya Toto Indonesia Tbk. 214 232 214 222 8 4,543,600 1,006,090,600 461 720.148 224 J 141,100 222 T/B 411,600 313 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. 250 254 240 244 -6 56,128,200 13,753,907,600 3,224 122.000 244 T/J 210,800 242 B 1,542,900 315 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 0 0 400 0 0 0 0 238.607 422 J 1,000 410 B 400 317 TSPC Tempo Scan Pacific Tbk. 1,320 1,335 1,305 1,310 -10 450,700 593,302,000 275 233.695 1,320 J 30,800 1,310 T/B 200 318 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,615 1,670 1,620 1,650 35 29,400 48,375,000 39 42.857 1,655 J 100 1,645 B 3,500 319 TURI Tunas Ridean Tbk. 1,320 0 0 1,320 0 0 0 0 2,933.333 1,340 J 5,000 1,320 B 2,000 320 UCID Uni-Charm Indonesia Tbk. 1,540 1,595 1,555 1,580 40 526,200 833,651,500 244 105.333 1,580 T/J 63,100 1,575 B 20,600 321 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,650 1,675 1,650 1,650 0 1,741,400 2,883,963,000 1,120 3,199.162 1,650 T/J 399,300 1,645 B 134,900 322 UNIC Unggul Indah Cahaya Tbk. 3,750 3,800 3,750 3,800 50 1,200 4,521,000 7 140.737 3,800 T/J 400 3,750 B 10,700 323 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,320 1,320 -15 443,800 585,817,500 3 110.000 1,315 J 1,071,500 0 B 0 324 WEGE Wijaya Karya Bangunan Gedung Tbk. 242 252 238 244 2 193,015,000 47,292,574,000 6,911 84.138 246 J 1,987,800 244 T/B 5,168,000 325 WIKA Wijaya Karya (Persero) Tbk. 1,585 1,705 1,580 1,695 110 54,926,200 90,402,054,000 7,663 435.673 1,700 J 282,400 1,695 T/B 214,800 326 WOOD Integra Indocabinet Tbk. 590 645 590 615 25 150,505,500 93,271,454,000 8,834 236.538 620 J 107,000 615 T/B 55,000 327 WSBP Waskita Beton Precast Tbk. 218 230 218 226 8 383,463,700 86,121,478,400 11,969 46.122 226 T/J 3,731,300 224 B 14,627,900 328 WSKT Waskita Karya (Persero) Tbk. 1,055 1,115 1,055 1,110 55 157,229,400 172,010,841,000 12,416 299.595 1,115 J 4,038,200 1,110 T/B 414,200 329 WTON Wijaya Karya Beton Tbk. 352 372 354 372 20 56,732,400 20,610,073,000 3,653 63.051 374 J 939,500 372 T/B 427,200 330 ZINC Kapuas Prima Coal Tbk. 148 158 144 157 9 1,042,441,800 158,571,719,100 11,188 559.695 157 T/J 1,446,300 156 B 6,823,800 Total 19,970,757,200 8,469,671,412,100 803,355 3,891,925,800 356,831,400 Jakarta, 27 November 2020 Trading Division