List of Securities Quotation: IDX SMC Composite Date: Monday, 30 November 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 11,650 12,425 11,700 12,325 675 10,991,900 133,449,772,500 6,861 1,001.252 12,325 T/J 174,400 12,275 B 100 2 ABDA Asuransi Bina Dana Arta Tbk. 5,975 5,975 5,975 5,975 0 200 1,195,000 2 1,364.096 6,800 J 100 5,900 B 200 3 ABMM ABM Investama Tbk. 700 750 695 705 5 337,100 237,948,000 134 18.800 705 T/J 29,700 700 B 35,000 4 ACES Ace Hardware Indonesia Tbk. 1,660 1,670 1,580 1,585 -75 54,091,900 86,905,239,000 9,200 1,932.927 1,600 J 2,000 1,585 T/B 1,666,800 5 ADHI Adhi Karya (Persero) Tbk. 1,170 1,195 1,090 1,090 -80 98,568,300 110,957,427,000 11,193 856.023 1,090 T/J 3,187,300 0 B 0 6 ADMF Adira Dinamika Multi Finance Tbk. 8,975 9,050 8,600 8,700 -275 249,100 2,203,307,500 471 374.194 8,725 J 200 8,700 T/B 400 7 ADRO Adaro Energy Tbk. 1,390 1,475 1,295 1,390 0 452,796,900 628,903,860,500 32,327 126.364 1,390 T/J 10,563,300 1,380 B 26,600 8 AGII Aneka Gas Industri Tbk. 935 945 890 900 -35 629,000 573,480,500 277 81.818 900 T/J 6,200 890 B 16,800 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 570 610 535 540 -30 593,772,400 341,085,741,500 34,577 882.238 540 T/J 108,000 535 B 6,784,700 10 AGRS Bank IBK Indonesia Tbk. 160 161 156 156 -4 53,100 8,424,100 29 141.818 156 T/J 8,600 155 B 16,500 11 AKRA AKR Corporindo Tbk. 2,900 3,130 2,800 2,910 10 138,559,100 412,144,386,000 22,874 2,319.261 2,920 J 245,900 2,910 T/B 110,200 12 AMAG Asuransi Multi Artha Guna Tbk. 216 220 210 210 -6 240,100 51,087,200 52 200.000 214 J 36,400 210 T/B 55,700 13 AMAR Bank Amar Indonesia Tbk. 322 322 306 318 -4 150,200 46,374,000 48 182.759 318 T/J 7,600 306 B 16,800 14 AMFG Asahimas Flat Glass Tbk. 2,700 2,710 2,700 2,700 0 4,200 11,345,000 14 110.204 2,700 T/J 4,600 2,660 B 2,500 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,640 2,640 2,610 2,610 -30 92,200 242,706,000 38 137.368 2,620 J 4,000 2,610 T/B 6,000 16 AMRT Sumber Alfaria Trijaya Tbk. 715 715 700 710 -5 2,445,200 1,735,965,000 501 1,811.733 710 T/J 131,500 705 B 300 17 ANJT Austindo Nusantara Jaya Tbk. 630 700 635 650 20 334,000 216,891,500 121 54.167 650 T/J 6,700 640 B 23,100 18 ANTM Aneka Tambang Tbk. 1,230 1,225 1,145 1,145 -85 446,062,400 523,605,225,500 33,028 754.928 1,145 T/J 30,051,900 0 B 0 19 APIC Pacific Strategic Financial Tbk. 820 830 800 830 10 11,869,400 9,648,417,500 1,536 882.828 830 T/J 72,000 805 B 100 20 APLN Agung Podomoro Land Tbk. 180 187 168 169 -11 316,769,200 55,987,164,600 9,096 46.301 170 J 762,600 169 T/B 6,052,100 21 ARII Atlas Resources Tbk. 456 466 456 462 6 43,800 20,124,800 21 30.800 462 T/J 42,200 460 B 49,800 22 ARNA Arwana Citramulia Tbk. 550 550 525 535 -15 702,900 376,011,000 153 3,636.240 535 T/J 49,500 530 B 3,800 23 ARTO Bank Jago Tbk. 2,950 3,000 2,890 2,890 -60 1,110,200 3,248,854,000 163 14,565.064 2,900 J 245,000 2,890 T/B 22,000 24 ASMI Asuransi Kresna Mitra Tbk. 1,075 1,080 1,070 1,070 -5 26,400 28,443,500 13 1,981.481 1,080 J 3,800 1,065 B 1,900 25 ASRI Alam Sutera Realty Tbk. 250 264 234 236 -14 618,809,900 154,234,505,600 25,609 224.762 238 J 4,546,100 236 T/B 153,300 26 ASSA Adi Sarana Armada Tbk. 540 555 505 515 -25 15,244,900 8,124,380,000 1,743 132.051 520 J 62,700 515 T/B 179,700 27 ATIC Anabatic Technologies Tbk. 690 690 645 645 -45 5,400 3,510,000 12 92.143 645 T/J 20,700 0 B 0 28 AUTO Astra Otoparts Tbk. 1,205 1,240 1,125 1,180 -25 4,560,800 5,393,173,500 1,189 1,067.197 1,185 J 10,000 1,180 T/B 100 29 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 15,015,200 750,810,000 177 57.388 50 T/J 3,472,600 0 B 0 30 BACA Bank Capital Indonesia Tbk. 396 396 396 396 0 2,600 1,029,600 6 291.960 398 J 1,200 396 T/B 19,700 31 BALI Bali Towerindo Sentra Tbk. 930 950 865 900 -30 307,200 267,669,000 152 1,125.000 900 T/J 1,700 870 B 200 32 BBKP Bank Bukopin Tbk. 284 288 266 272 -12 254,873,500 70,423,852,200 7,526 81.563 272 T/J 3,059,900 270 B 3,939,000 33 BBMD Bank Mestika Dharma Tbk. 1,560 0 0 1,560 0 0 0 0 113.043 1,560 J 8,900 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,740 1,755 1,620 1,645 -95 80,457,600 133,954,074,500 11,980 214.565 1,650 J 268,200 1,645 T/B 92,500 35 BBYB Bank Neo Commerce Tbk. 306 308 306 306 0 30,800 9,429,000 20 311.546 310 J 10,200 306 T/B 5,100 36 BCAP MNC Kapital Indonesia Tbk. 129 129 124 127 -2 248,700 31,510,500 61 360.161 127 T/J 561,800 126 B 50,000 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. 3,250 3,320 3,050 3,170 -80 11,895,300 37,736,387,000 3,454 1.790 3,180 J 238,500 3,170 T/B 1,092,000 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 469,600 23,480,000 35 217.306 50 T/J 1,846,606,900 0 B 0 40 BELL Trisula Textile Industries Tbk. 163 164 161 161 -2 4,995,900 810,939,100 254 536.667 161 T/J 94,700 160 B 389,200 41 BEST Bekasi Fajar Industrial Estate Tbk. 194 204 181 182 -12 405,434,900 77,888,389,100 10,724 107.059 182 T/J 3,005,600 181 B 8,284,000 42 BFIN BFI Finance Indonesia Tbk. 396 398 372 382 -14 42,162,000 16,360,695,000 3,767 1,957.569 382 T/J 77,700 380 B 290,200 43 BHAT Bhakti Multi Artha Tbk. 680 690 665 670 -10 169,659,300 115,317,835,000 3,068 650.485 670 T/J 80,300 665 B 181,300 44 BHIT MNC Investama Tbk. 74 75 69 69 -5 88,100,400 6,250,971,200 1,448 201.784 69 T/J 3,924,500 0 B 0 45 BINA Bank Ina Perdana Tbk. 710 720 700 715 5 6,545,100 4,616,228,500 139 403.964 715 T/J 513,200 700 B 4,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 51 50 50 0 86,194,100 4,311,050,100 1,350 35.714 50 T/J 31,885,500 0 B 0 47 BIRD Blue Bird Tbk. 1,230 1,310 1,145 1,150 -80 15,886,700 19,498,689,500 2,330 17.692 1,150 T/J 91,900 1,145 B 319,700 48 BISI BISI International Tbk. 1,045 1,055 1,020 1,020 -25 938,700 964,848,500 289 510.000 1,025 J 43,300 1,020 T/B 15,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,420 1,420 1,325 1,325 -95 23,000,400 31,275,064,000 5,066 220.833 1,335 J 76,100 1,325 T/B 195,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 675 680 630 635 -40 38,675,700 25,222,079,000 9,866 147.674 640 J 840,800 635 T/B 832,100 51 BKSL Sentul City Tbk. 53 52 50 50 -3 692,432,400 34,772,604,900 6,278 3.455 50 T/J 7,120,800 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 114 123 108 114 0 364,100 41,247,300 59 261.588 112 J 300 108 B 10,100 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 2,500 125,000 3 0.658 50 T/J 162,277,300 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 100 3,000 B 300 55 BMAS Bank Maspion Indonesia Tbk. 292 292 292 292 0 200 58,400 2 91.250 292 T/J 11,500 284 B 10,500 56 BMTR Global Mediacom Tbk. 288 292 268 268 -20 238,779,600 66,018,723,000 10,975 218.134 268 T/J 5,286,600 0 B 0 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 209,300 10,465,000 13 0.172 50 T/J 127,658,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 875 885 815 830 -45 10,315,700 8,733,067,500 1,803 6.128 840 J 313,500 830 T/B 64,700 59 BNII Bank Maybank Indonesia Tbk. 238 240 228 230 -8 3,593,100 833,662,200 399 2.740 232 J 66,300 230 T/B 673,600 60 BOGA Bintang Oto Global Tbk. 1,325 1,350 1,295 1,350 25 90,801,900 120,618,473,500 4,109 1,310.680 1,350 T/J 200,700 1,335 B 1,000 61 BOLT Garuda Metalindo Tbk. 685 0 0 685 0 0 0 0 124.545 715 J 500 650 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 14,300 1,150 B 28,700 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. 4,730 4,730 4,450 4,450 -280 4,600 21,248,000 8 173.189 5,275 J 100 4,450 T/B 200 65 BRIS Bank BRIsyariah Tbk. 1,470 1,535 1,370 1,430 -40 406,385,200 595,085,854,000 42,652 280.392 1,430 T/J 6,750,900 1,425 B 137,900 66 BRMS Bumi Resources Minerals Tbk. 63 65 60 60 -3 204,708,000 12,698,809,500 1,743 9.449 61 J 6,294,400 60 T/B 25,708,000 67 BSDE Bumi Serpong Damai Tbk. 1,070 1,080 1,010 1,050 -20 71,796,200 75,155,626,000 5,613 205.679 1,050 T/J 2,033,300 1,045 B 19,200 68 BSIM Bank Sinarmas Tbk. 484 484 484 484 0 23,500 11,374,000 14 330.107 484 T/J 85,100 480 B 300 69 BSSR Baramulti Suksessarana Tbk. 1,685 1,800 1,600 1,670 -15 148,000 250,485,000 143 85.641 1,670 T/J 1,000 1,615 B 800 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 0 201,100 10,055,000 6 383.083 50 T/J 39,055,600 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. 2,730 2,750 2,600 2,600 -130 137,900 365,934,000 200 503.328 2,610 J 1,800 2,600 T/B 2,000 74 BTPS Bank BTPN Syariah Tbk. 4,240 4,250 4,100 4,130 -110 8,761,000 36,353,763,000 3,797 423.590 4,140 J 171,800 4,130 T/B 300 75 BUKK Bukaka Teknik Utama Tbk. 850 1,025 850 890 40 251,100 236,619,000 174 150.847 895 J 15,900 890 T/B 20,100 76 BULL Buana Lintas Lautan Tbk. 320 322 310 312 -8 228,119,500 72,751,053,000 3,469 30.511 312 T/J 4,665,000 310 B 4,506,900 77 BUMI Bumi Resources Tbk. 71 73 67 67 -4 1,548,291,000 106,042,432,000 13,520 3.889 67 T/J 56,092,600 0 B 0 78 BWPT Eagle High Plantations Tbk. 115 136 117 125 10 1,253,224,100 159,665,329,300 27,645 27.339 126 J 2,392,000 125 T/B 2,107,600 79 BYAN Bayan Resources Tbk. 15,500 15,500 15,500 15,500 0 2,800 43,400,000 5 267.241 18,600 J 900 15,500 T/B 400 80 CAMP Campina Ice Cream Industry Tbk. 260 262 258 258 -2 1,869,400 483,329,200 252 78.182 260 J 241,000 258 T/B 232,600 81 CARE Metro Healthcare Indonesia Tbk. 402 412 380 380 -22 327,787,100 130,594,941,400 4,017 368.932 380 T/J 4,491,400 378 B 263,400 82 CASA Capital Financial Indonesia Tbk. 390 390 388 388 -2 2,972,500 1,156,433,000 21 708.844 390 J 529,100 388 T/B 3,100 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,810 1,830 1,755 1,780 -30 438,500 794,797,000 197 367.769 1,800 J 2,500 1,780 T/B 7,500 84 CENT Centratama Telekomunikasi Indonesia Tbk. 140 141 131 132 -8 7,208,600 976,711,000 312 844.800 135 J 22,200 132 T/B 6,100 85 CITA Cita Mineral Investindo Tbk. 2,300 2,340 2,250 2,270 -30 10,100 23,050,000 27 8,237.173 2,270 T/J 200 2,260 B 500 86 CLAY Citra Putra Realty Tbk. 1,450 1,750 1,390 1,690 240 4,100 5,952,000 13 938.889 1,675 J 1,100 0 B 0 87 CLEO Sariguna Primatirta Tbk. 505 510 480 484 -21 10,238,000 5,043,625,200 2,171 2,104.348 486 J 85,500 484 T/B 62,600 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,315 1,340 1,240 1,260 -55 4,575,400 5,881,289,500 671 134.963 1,270 J 10,000 1,260 T/B 138,400 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 0 488,600 24,430,000 22 45.455 50 T/J 191,997,800 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 372 374 346 346 -26 17,900 6,313,800 14 174.602 394 J 7,300 350 B 10,500 92 CTBN Citra Tubindo Tbk. 3,440 3,440 3,440 3,440 0 100 344,000 1 2,875.052 3,440 T/J 5,500 0 B 0 93 CTRA Ciputra Development Tbk. 955 970 890 925 -30 66,727,400 61,963,199,500 4,972 207.102 925 T/J 5,500 920 B 53,500 94 DAYA Duta Intidaya Tbk. 454 452 424 452 -2 3,800 1,625,200 12 252.373 452 T/J 1,400 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,670 1,670 1,660 1,660 -10 9,200 15,313,000 10 3,331.861 1,660 T/J 600 1,655 B 800 96 DEWA Darma Henwa Tbk 50 50 50 50 0 416,500 20,825,000 74 16.496 50 T/J 170,504,000 0 B 0 97 DILD Intiland Development Tbk. 224 228 210 212 -12 57,873,300 12,516,976,600 2,540 36.943 212 T/J 343,800 210 B 1,175,000 98 DIVA Distribusi Voucher Nusantara Tbk. 2,170 2,170 2,100 2,100 -70 105,100 221,942,000 25 71.186 2,100 T/J 1,200 2,050 B 10,000 99 DLTA Delta Djakarta Tbk. 4,460 4,500 4,200 4,280 -180 113,600 494,131,000 120 25,584.315 4,270 J 400 4,250 B 11,800 100 DMAS Puradelta Lestari Tbk. 270 276 260 260 -10 297,596,300 79,450,803,000 14,047 123.810 262 J 591,900 260 T/B 6,956,900 101 DMMX Digital Mediatama Maxima Tbk. 202 212 190 197 -5 19,243,600 3,885,371,700 875 85.652 197 T/J 428,800 193 B 667,500 102 DMND Diamond Food Indonesia Tbk. 900 900 885 885 -15 72,200 64,225,500 68 96.721 885 T/J 1,200 880 B 96,800 103 DNAR Bank Oke Indonesia Tbk. 187 197 186 186 -1 50,400 9,445,400 18 175.412 187 J 110,400 186 T/B 4,600 104 DNET Indoritel Makmur Internasional Tbk. 3,380 3,440 3,440 3,440 60 82,800 284,832,000 21 3,021.812 3,440 T/J 2,000 3,320 B 200 105 DOID Delta Dunia Makmur Tbk. 354 432 358 410 56 897,208,000 355,440,080,400 41,257 555.074 410 T/J 3,019,200 408 B 1,758,100 106 DSNG Dharma Satya Nusantara Tbk. 620 655 590 630 10 27,640,000 17,306,307,000 2,075 170.270 630 T/J 1,137,900 615 B 42,000 107 DSSA Dian Swastatika Sentosa Tbk 17,275 0 0 17,275 0 0 0 0 1,151.667 16,800 J 2,400 0 B 0 108 DUTI Duta Pertiwi Tbk 3,900 4,000 3,800 3,800 -100 3,000 11,866,000 23 382.178 3,950 J 200 3,650 B 200 109 DVLA Darya-Varia Laboratoria Tbk. 2,550 2,550 2,470 2,520 -30 22,300 56,075,000 46 927.591 2,550 J 7,600 2,520 T/B 5,700 110 DWGL Dwi Guna Laksana Tbk. 200 218 202 202 2 4,600 967,400 16 134.667 216 J 39,000 202 T/B 1,000 111 ELSA Elnusa Tbk. 300 324 282 294 -6 408,404,600 126,250,422,400 17,700 73.500 296 J 539,000 294 T/B 5,461,100 112 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. 8,575 8,525 8,325 8,325 -250 10,700 90,007,500 26 1,156.250 8,475 J 200 8,325 T/B 5,400 114 EPMT Enseval Putera Megatrading Tbk. 1,950 1,960 1,900 1,900 -50 148,400 287,639,000 41 1,329.331 1,900 T/J 13,600 1,895 B 2,600 115 ERAA Erajaya Swasembada Tbk. 1,785 1,795 1,665 1,720 -65 18,882,100 32,924,666,000 5,652 172.000 1,720 T/J 904,300 1,715 B 92,300 116 ESSA Surya Esa Perkasa Tbk. 178 180 166 166 -12 21,856,200 3,729,399,300 1,184 309.061 166 T/J 476,500 0 B 0 117 EXCL XL Axiata Tbk. 2,530 2,520 2,380 2,410 -120 358,988,600 867,394,937,000 12,755 122.309 2,420 J 121,100 2,410 T/B 34,065,100 118 FAST Fast Food Indonesia Tbk. 1,000 1,005 975 975 -25 85,700 84,825,000 101 3,066.713 990 J 30,000 975 T/B 200 119 FASW Fajar Surya Wisesa Tbk. 7,000 7,100 7,000 7,000 0 3,900 27,320,000 5 1,604.180 7,000 T/J 1,900 6,900 B 1,100 120 FILM MD Pictures Tbk. 222 224 208 208 -14 8,664,700 1,853,437,400 936 99.048 208 T/J 403,000 0 B 0 121 FISH FKS Multi Agro Tbk. 3,000 3,000 3,000 3,000 0 3,100 9,300,000 4 2,400.000 3,000 T/J 1,900 2,790 B 100 122 FMII Fortune Mate Indonesia Tbk 462 486 486 486 24 500 243,000 1 486.000 570 J 100 486 T/B 10,000 123 FREN Smartfren Telecom Tbk. 69 71 66 67 -2 2,577,766,600 175,607,780,400 17,193 3.722 68 J 8,871,000 67 T/B 872,100 124 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. 456 480 456 480 24 9,400 4,293,600 6 57.143 480 T/J 132,500 450 B 12,600 126 GIAA Garuda Indonesia (Persero) Tbk. 394 402 368 378 -16 139,523,400 53,879,873,800 10,738 50.813 378 T/J 608,300 376 B 1,602,000 127 GJTL Gajah Tunggal Tbk. 540 550 505 515 -25 11,164,100 5,872,527,500 1,175 101.107 520 J 422,300 515 T/B 183,900 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 101 103 97 98 -3 55,508,200 5,582,420,200 1,661 24.500 99 J 268,000 98 T/B 2,508,500 129 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 130 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,255 1,240 1,240 -5 456,500 569,589,500 232 96.498 1,245 J 20,900 1,240 T/B 2,700 131 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 3,000 141 B 100 132 HEAL Medikaloka Hermina Tbk. 3,920 4,100 3,870 3,900 -20 3,225,000 12,589,479,000 155 105.405 3,910 J 182,900 3,900 T/B 800 133 HERO Hero Supermarket Tbk. 870 875 825 835 -35 76,500 66,133,500 30 1,742.924 865 J 300 835 T/B 19,900 134 HEXA Hexindo Adiperkasa Tbk. 3,340 3,380 3,300 3,330 -10 2,088,400 6,962,075,000 644 1,019.409 3,340 J 8,600 3,330 T/B 231,100 135 HITS Humpuss Intermoda Transportasi Tbk. 448 510 500 510 62 48,400 24,256,500 42 784.615 510 T/J 1,500 500 B 4,900 136 HOKI Buyung Poetra Sembada Tbk. 935 985 930 950 15 47,795,100 45,669,792,000 2,275 306.452 950 T/J 67,400 945 B 215,400 137 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. 230 240 214 218 -12 14,842,100 3,288,717,400 1,330 72.667 218 T/J 122,100 216 B 644,500 139 HRUM Harum Energy Tbk. 2,290 2,860 2,290 2,780 490 63,802,500 171,850,084,000 11,895 53.462 2,780 T/J 62,000 2,770 B 278,300 140 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,500 J 100 0 B 0 141 IFII Indonesia Fibreboard Industry Tbk. 141 157 141 148 7 4,676,400 698,510,900 617 140.952 149 J 900 148 T/B 1,430,800 142 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. 1,255 1,290 1,170 1,195 -60 42,347,500 52,179,813,000 7,010 168.192 1,195 T/J 316,800 1,190 B 224,400 144 IMJS Indomobil Multi Jasa Tbk. 400 404 372 396 -4 41,593,300 16,147,691,200 3,037 79.200 396 T/J 1,597,100 388 B 200 145 IMPC Impack Pratama Industri Tbk. 1,390 1,390 1,380 1,380 -10 644,800 894,064,500 70 363.158 1,385 J 10,000 1,380 T/B 3,700 146 INAF Indofarma Tbk. 3,260 3,290 3,100 3,160 -100 3,115,000 9,993,561,000 1,249 1,264.000 3,160 T/J 21,800 3,150 B 17,600 147 INCO Vale Indonesia Tbk. 4,680 4,770 4,520 4,610 -70 24,079,700 111,996,393,000 7,957 1,881.633 4,610 T/J 186,800 4,600 B 74,300 148 INDR Indo-Rama Synthetics Tbk. 3,040 3,060 2,960 3,000 -40 24,400 73,462,000 26 404.046 3,000 T/J 5,800 2,960 B 4,600 149 INDS Indospring Tbk. 1,975 1,990 1,970 1,975 0 66,500 131,616,500 31 185.156 2,000 J 2,300 1,975 T/B 1,700 150 INDY Indika Energy Tbk. 1,600 1,840 1,570 1,710 110 176,402,700 301,306,329,500 23,013 57.966 1,715 J 150,600 1,710 T/B 1,168,700 151 INKP Indah Kiat Pulp & Paper Tbk. 9,325 9,425 8,675 8,675 -650 29,229,800 259,302,087,500 11,104 447.011 8,700 J 20,000 8,675 T/B 816,200 152 INPP Indonesian Paradise Property Tbk. 760 0 0 760 0 0 0 0 723.810 750 J 200 710 B 1,500 153 INPS Indah Prakasa Sentosa Tbk. 1,390 1,500 1,360 1,470 80 83,500 118,887,500 99 532.609 1,490 J 100 1,470 T/B 8,700 154 INRU Toba Pulp Lestari Tbk. 990 0 0 990 0 0 0 0 10.051 980 J 26,100 925 B 500 155 INTP Indocement Tunggal Prakarsa Tbk. 14,725 14,825 13,800 14,300 -425 9,380,500 134,157,850,000 6,780 572.000 14,325 J 2,100 14,300 T/B 3,008,700 156 IPCM Jasa Armada Indonesia Tbk. 298 300 284 284 -14 649,600 188,788,000 99 74.737 292 J 12,700 284 T/B 13,300 157 IPTV MNC Vision Networks Tbk. 304 308 284 290 -14 9,092,100 2,726,738,800 1,903 120.833 292 J 100 290 T/B 12,400 158 ISAT Indosat Tbk. 2,350 2,350 2,200 2,200 -150 8,941,400 20,207,961,000 2,685 157.143 2,200 T/J 14,800 2,190 B 260,700 159 ITMG Indo Tambangraya Megah Tbk. 11,850 14,150 12,000 13,100 1,250 31,753,000 409,989,277,500 23,989 93.571 13,125 J 7,600 13,100 T/B 344,600 160 JECC Jembo Cable Company Tbk. 6,000 6,250 6,000 6,250 250 20,100 123,125,000 3 473.682 0 J 0 5,600 B 100 161 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 162 JIHD Jakarta International Hotels & Development Tbk. 430 440 426 426 -4 5,100 2,174,000 2 241.647 438 J 10,000 424 B 5,000 163 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,100 17,034,000 2 281.417 340 T/J 389,400 320 B 1,500 164 JPFA Japfa Comfeed Indonesia Tbk. 1,385 1,400 1,305 1,335 -50 40,530,100 54,308,313,000 5,250 364.954 1,340 J 393,000 1,335 T/B 431,800 165 JRPT Jaya Real Property Tbk. 540 570 505 525 -15 6,782,000 3,634,137,000 1,407 504.808 525 T/J 355,700 520 B 332,700 166 JSMR Jasa Marga (Persero) Tbk. 4,400 4,420 4,100 4,190 -210 31,340,800 132,209,805,000 8,766 247.081 4,190 T/J 3,537,300 4,180 B 50,300 167 JSPT Jakarta Setiabudi Internasional Tbk. 960 925 895 895 -65 7,600 6,809,000 11 192.755 895 T/J 7,000 0 B 0 168 JTPE Jasuindo Tiga Perkasa Tbk. 915 920 910 920 5 1,838,500 1,682,104,000 124 2,044.444 920 T/J 21,700 915 B 39,900 169 KAEF Kimia Farma Tbk. 3,260 3,300 3,080 3,150 -110 10,589,600 33,817,585,000 4,117 3,150.000 3,160 J 24,800 3,150 T/B 121,300 170 KBAG Karya Bersama Anugerah Tbk. 50 51 50 50 0 148,239,800 7,420,251,500 2,178 50.000 50 T/J 28,906,300 0 B 0 171 KBLI KMI Wire & Cable Tbk. 362 368 340 360 -2 3,832,900 1,362,364,200 488 43.743 360 T/J 288,100 356 B 15,800 172 KEEN Kencana Energi Lestari Tbk. 320 322 310 310 -10 2,369,600 749,102,400 167 78.283 310 T/J 8,100 308 B 10,500 173 KEJU Mulia Boga Raya Tbk. 1,280 1,300 1,225 1,255 -25 943,700 1,208,304,000 385 167.333 1,260 J 500 1,255 T/B 20,600 174 KIJA Kawasan Industri Jababeka Tbk. 210 230 202 212 2 142,600,500 31,437,657,200 5,646 7.355 214 J 1,050,800 212 T/B 221,800 175 KINO Kino Indonesia Tbk. 2,910 2,930 2,880 2,890 -20 155,900 450,629,000 179 76.053 2,890 T/J 10,000 2,880 B 5,500 176 KMTR Kirana Megatara Tbk. 348 350 338 348 0 12,000 4,094,200 22 75.983 348 T/J 13,900 340 B 1,000 177 KOTA DMS Propertindo Tbk. 196 208 196 198 2 140,800 28,453,400 60 99.000 198 T/J 53,800 197 B 13,500 178 KPIG MNC Land Tbk. 105 106 104 105 0 1,104,900 116,051,000 91 225.938 106 J 313,900 104 B 668,700 179 KRAS Krakatau Steel (Persero) Tbk. 440 448 410 412 -28 89,852,700 38,190,874,600 5,960 51.221 412 T/J 5,452,700 410 B 2,643,700 180 KREN Kresna Graha Investama Tbk. 95 98 90 92 -3 19,792,300 1,873,098,600 811 957.137 92 T/J 288,100 91 B 730,100 181 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,940 4,940 4,910 4,940 0 700 3,449,000 5 81.653 5,050 J 1,800 4,910 B 14,200 182 LINK Link Net Tbk. 2,600 2,650 2,420 2,420 -180 18,404,000 45,824,475,000 4,144 151.250 2,420 T/J 6,819,200 0 B 0 183 LPCK Lippo Cikarang Tbk 1,480 1,700 1,380 1,440 -40 22,253,800 33,978,814,000 4,882 162.355 1,440 T/J 145,800 1,435 B 49,400 184 LPKR Lippo Karawaci Tbk. 206 254 216 234 28 998,193,500 235,186,421,000 25,634 75.563 234 T/J 4,331,800 232 B 4,552,400 185 LPPF Matahari Department Store Tbk. 1,360 1,370 1,265 1,265 -95 97,986,400 126,145,931,500 11,450 28.665 1,265 T/J 36,550,800 0 B 0 186 LSIP PP London Sumatra Indonesia Tbk. 1,170 1,250 1,170 1,190 20 100,693,700 122,391,702,000 9,709 307.097 1,195 J 369,300 1,190 T/B 2,007,400 187 MAIN Malindo Feedmill Tbk. 680 695 635 650 -30 20,908,800 13,848,859,000 2,275 369.318 655 J 356,700 650 T/B 7,600 188 MAPA Map Aktif Adiperkasa Tbk. 2,750 2,840 2,560 2,570 -180 4,419,900 11,484,232,000 973 122.381 2,600 J 10,000 2,570 T/B 452,700 189 MAPB MAP Boga Adiperkasa Tbk. 1,370 1,370 1,355 1,355 -15 76,700 105,065,000 18 80.655 1,370 J 16,000 1,355 T/B 100 190 MAPI Mitra Adiperkasa Tbk. 865 870 805 805 -60 25,983,000 21,209,065,000 3,560 1,291.824 805 T/J 3,045,100 0 B 0 191 MARK Mark Dynamics Indonesia Tbk. 865 870 830 855 -10 2,657,400 2,261,401,500 606 1,710.000 855 T/J 298,400 840 B 76,700 192 MASA Multistrada Arah Sarana Tbk. 570 595 570 570 0 3,600 2,067,000 5 405.290 600 J 22,000 570 T/B 1,000 193 MAYA Bank Mayapada Internasional Tbk. 7,925 8,100 7,950 8,000 75 2,200 17,595,000 10 3,637.405 8,000 T/J 3,900 7,950 B 100 194 MBAP Mitrabara Adiperdana Tbk. 2,680 3,090 2,620 2,750 70 2,039,200 5,768,951,000 1,145 211.538 2,750 T/J 17,000 2,740 B 500 195 MCAS M Cash Integrasi Tbk. 2,700 2,700 2,620 2,700 0 522,900 1,393,673,000 165 194.946 2,700 T/J 159,200 2,670 B 300 196 MCOR Bank China Construction Bank Indonesia Tbk. 124 126 120 121 -3 15,257,800 1,860,550,000 585 108.528 122 J 230,200 121 T/B 412,000 197 MDIA Intermedia Capital Tbk. 53 55 50 51 -2 6,200,900 326,727,000 380 36.957 51 T/J 703,700 50 B 3,106,600 198 MDKA Merdeka Copper Gold Tbk. 1,965 2,010 1,900 1,940 -25 1,075,121,400 2,101,169,098,500 24,158 505.878 1,940 T/J 17,012,100 1,935 B 36,400 199 MEDC Medco Energi Internasional Tbk. 510 540 480 498 -12 350,432,400 178,795,406,300 15,256 1,034.161 498 T/J 896,500 496 B 332,900 200 MEGA Bank Mega Tbk. 7,175 7,200 7,000 7,000 -175 1,400 9,840,000 4 5,102.487 7,200 J 8,300 7,000 T/B 500 201 MERK Merck Tbk. 3,240 3,250 3,180 3,190 -50 31,500 101,154,000 75 8,410.895 3,200 J 400 3,190 T/B 1,400 202 META Nusantara Infrastructure Tbk. 145 146 135 137 -8 7,139,200 992,986,900 451 41.505 137 T/J 9,900 136 B 94,700 203 MFIN Mandala Multifinance Tbk. 1,050 1,095 1,085 1,085 35 20,100 21,809,500 3 1,112.821 1,085 T/J 7,100 1,050 B 2,900 204 MGRO Mahkota Group Tbk. 780 790 765 780 0 2,113,700 1,652,768,000 340 346.667 780 T/J 272,500 775 B 13,400 205 MIDI Midi Utama Indonesia Tbk. 1,650 1,705 1,700 1,705 55 1,000,800 1,701,361,000 7 620.000 1,785 J 1,000 1,705 T/B 300 206 MIKA Mitra Keluarga Karyasehat Tbk. 2,680 2,820 2,610 2,700 20 34,073,000 93,659,885,000 4,110 158.965 2,700 T/J 385,900 2,690 B 2,700 207 MKPI Metropolitan Kentjana Tbk. 25,100 0 0 25,100 0 0 0 0 1,195.238 24,700 J 300 24,500 B 100 208 MLBI Multi Bintang Indonesia Tbk. 9,925 10,400 9,625 9,700 -225 488,500 4,907,127,500 447 61,783.439 9,725 J 200 9,700 T/B 4,400 209 MLPT Multipolar Technology Tbk. 695 705 675 690 -5 611,100 421,778,500 153 143.750 695 J 100 690 T/B 16,400 210 MMLP Mega Manunggal Property Tbk. 286 288 268 270 -16 6,663,200 1,839,475,400 580 46.154 272 J 700 270 T/B 173,400 211 MNCN Media Nusantara Citra Tbk. 1,060 1,080 990 1,015 -45 155,761,100 160,611,326,500 7,552 112.778 1,015 T/J 1,522,700 1,010 B 4,029,800 212 MOLI Madusari Murni Indah Tbk. 950 950 890 890 -60 38,300 34,141,000 10 153.448 885 J 4,700 0 B 0 213 MPMX Mitra Pinasthika Mustika Tbk. 500 515 466 486 -14 40,733,100 19,974,609,900 3,099 32.400 486 T/J 272,700 484 B 831,400 214 MPRO Maha Properti Indonesia Tbk. 1,635 1,800 1,525 1,790 155 1,400 2,211,000 8 1,627.273 1,775 J 1,100 1,770 B 100 215 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 0 0 4,800 0 0 0 0 435.381 4,700 J 5,000 4,470 B 100 216 MSIN MNC Studios International Tbk. 304 306 296 304 0 853,000 255,604,200 128 60.800 304 T/J 17,300 302 B 10,000 217 MSKY MNC Sky Vision Tbk. 685 690 665 685 0 21,900 14,966,000 11 45.066 685 T/J 20,100 680 B 1,500 218 MTDL Metrodata Electronics Tbk. 1,590 1,605 1,580 1,590 0 5,694,100 9,060,278,500 1,067 2,862.389 1,595 J 47,300 1,590 T/B 702,300 219 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 2,900 145,000 2 1.266 50 T/J 240,692,900 0 B 0 220 MTLA Metropolitan Land Tbk. 420 424 420 422 2 6,100 2,573,000 10 177.422 426 J 4,500 422 T/B 1,600 221 MYOH Samindo Resources Tbk. 1,225 1,280 1,225 1,250 25 1,119,800 1,405,488,500 122 148.885 1,250 T/J 18,700 1,230 B 2,200 222 MYOR Mayora Indah Tbk. 2,470 2,500 2,350 2,380 -90 10,104,400 24,437,772,000 3,117 11,905.953 2,390 J 100 2,380 T/B 289,800 223 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. 660 670 620 650 -10 200,607,200 129,916,143,500 3,721 631.068 650 T/J 86,300 625 B 19,100 226 NFCX NFC Indonesia Tbk. 1,550 1,570 1,550 1,555 5 3,600 5,597,500 11 84.054 1,660 J 900 1,555 T/B 2,900 227 NIKL Pelat Timah Nusantara Tbk. 1,035 1,055 965 990 -45 9,181,400 9,326,673,000 2,627 304.615 990 T/J 300 985 B 320,300 228 NIRO City Retail Developments Tbk. 165 175 167 167 2 1,700 284,700 6 159.048 165 J 490,000 155 B 100 229 NISP Bank OCBC NISP Tbk. 840 840 790 810 -30 1,110,600 897,560,500 218 981.533 810 T/J 210,400 795 B 1,700 230 NOBU Bank Nationalnobu Tbk. 800 800 785 790 -10 32,100 25,647,500 13 210.667 800 J 10,800 785 B 3,900 231 PALM Provident Agro Tbk. 310 328 310 318 8 4,272,800 1,364,332,200 865 86.916 318 T/J 714,300 316 B 25,700 232 PBID Panca Budi Idaman Tbk. 1,200 1,210 1,175 1,185 -15 369,300 437,886,000 195 139.412 1,190 J 300 1,185 T/B 1,900 233 PBRX Pan Brothers Tbk. 230 242 226 228 -2 10,673,300 2,465,599,600 461 403.540 228 T/J 13,400 226 B 133,500 234 PBSA Paramita Bangun Sarana Tbk. 700 695 695 695 -5 100 69,500 1 57.917 685 J 1,400 0 B 0 235 PGAS Perusahaan Gas Negara Tbk. 1,490 1,490 1,390 1,390 -100 405,827,600 578,917,464,500 35,339 463.333 1,390 T/J 42,347,600 0 B 0 236 PGUN Pradiksi Gunatama Tbk. 224 224 218 218 -6 38,300 8,414,800 14 189.565 224 J 1,600 216 B 5,200 237 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,500 2,500 0 1,000 2,500,000 5 1,037.387 2,500 T/J 207,800 2,490 B 1,000 238 PMJS Putra Mandiri Jembar Tbk. 113 113 111 111 -2 1,400 157,100 8 88.800 122 J 154,300 111 T/B 12,000 239 PNBN Bank Pan Indonesia Tbk 1,010 1,015 940 990 -20 18,486,700 18,014,175,500 1,131 1,648.352 990 T/J 3,785,600 955 B 53,700 240 PNBS Bank Panin Dubai Syariah Tbk. 72 73 67 69 -3 45,442,700 3,139,504,600 1,334 69.000 69 T/J 5,657,300 68 B 319,300 241 PNIN Paninvest Tbk. 795 820 780 790 -5 2,737,000 2,192,745,500 308 840.068 790 T/J 48,800 785 B 79,700 242 PNLF Panin Financial Tbk. 232 236 216 224 -8 72,708,600 16,364,326,800 1,721 242.110 224 T/J 4,435,800 222 B 10,000 243 POLI Pollux Investasi Internasional Tbk. 970 1,020 990 990 20 800 795,500 7 60.550 990 T/J 12,700 970 B 600 244 POLL Pollux Properti Indonesia Tbk. 4,720 4,720 4,510 4,510 -210 7,600 35,111,000 39 733.333 4,640 J 200 4,510 T/B 1,900 245 PORT Nusantara Pelabuhan Handal Tbk. 430 430 400 406 -24 3,000 1,222,400 6 75.888 430 J 400 406 T/B 2,600 246 POWR Cikarang Listrindo Tbk. 725 775 685 700 -25 32,645,800 23,900,040,000 4,182 46.667 705 J 14,300 700 T/B 263,100 247 PPRE PP Presisi Tbk. 242 248 226 228 -14 19,558,000 4,608,092,800 1,110 53.023 228 T/J 1,960,900 226 B 747,100 248 PPRO PP Properti Tbk. 98 100 92 92 -6 699,157,000 66,280,533,300 14,391 198.919 92 T/J 1,118,600 0 B 0 249 PRDA Prodia Widyahusada Tbk. 3,350 3,370 3,300 3,350 0 157,800 528,360,000 57 51.538 3,330 J 151,400 3,310 B 100 250 PRIM Royal Prima Tbk. 262 258 246 250 -12 47,500 12,037,800 18 50.000 252 J 61,000 250 T/B 200 251 PSAB J Resources Asia Pasifik Tbk. 218 218 204 206 -12 42,024,500 8,838,447,400 2,485 668.332 208 J 8,800 206 T/B 757,900 252 PSGO Palma Serasih Tbk. 105 110 105 105 0 201,700 21,191,500 34 100.000 105 T/J 33,200 100 B 111,000 253 PTBA Bukit Asam Tbk. 2,410 2,530 2,310 2,360 -50 192,854,700 469,236,648,000 32,633 2,052.174 2,370 J 476,800 2,360 T/B 951,600 254 PTPP PP (Persero) Tbk. 1,400 1,435 1,305 1,360 -40 108,688,300 149,179,587,500 9,516 255.639 1,360 T/J 900,000 1,350 B 57,800 255 PTPW Pratama Widya Tbk. 1,100 1,110 1,085 1,100 0 683,600 747,737,000 351 169.231 1,105 J 18,700 1,100 T/B 3,000 256 PTRO Petrosea Tbk. 1,950 2,190 1,815 2,000 50 9,156,000 18,691,473,000 2,631 1,600.000 2,010 J 48,000 2,000 T/B 2,100 257 PTSN Sat Nusapersada Tbk 232 236 222 226 -6 6,704,400 1,532,117,400 786 116.897 228 J 574,100 226 T/B 216,400 258 PWON Pakuwon Jati Tbk. 520 555 486 500 -20 281,027,100 145,566,275,100 15,916 1,927.599 505 J 5,569,900 500 T/B 618,100 259 PZZA Sarimelati Kencana Tbk. 785 790 735 735 -50 1,865,500 1,408,585,500 541 66.818 735 T/J 789,000 0 B 0 260 RALS Ramayana Lestari Sentosa Tbk. 780 790 730 730 -50 123,375,100 91,418,322,500 7,639 456.250 740 J 94,900 730 T/B 10,692,900 261 RDTX Roda Vivatex Tbk 5,375 5,375 5,300 5,350 -25 8,100 43,097,500 12 281.847 5,350 T/J 4,300 5,300 B 1,500 262 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. 444 446 434 440 -4 200,600 88,952,800 72 269.939 440 T/J 13,500 434 B 100 264 RMBA Bentoel Internasional Investama Tbk. 372 376 362 364 -8 106,200 38,870,000 71 2,848.200 368 J 4,100 364 T/B 3,400 265 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,310 1,300 1,300 0 97,600 126,924,500 43 509.804 1,305 J 5,400 1,300 T/B 3,090,900 266 SAMF Saraswanti Anugerah Makmur Tbk. 400 404 398 398 -2 15,400 6,197,800 13 331.667 400 J 20,600 398 T/B 3,200 267 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,470 J 100 0 B 0 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 10,100 10,100 0 300 3,030,000 2 6,516.129 10,100 T/J 1,900 9,975 B 100 269 SCMA Surya Citra Media Tbk. 1,630 1,645 1,520 1,645 15 18,397,200 29,432,970,500 2,703 744.165 1,645 T/J 1,974,300 1,620 B 13,500 270 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 755 755 755 755 0 100 75,500 1 844.472 755 T/J 2,400 750 B 1,700 271 SFAN Surya Fajar Capital Tbk. 1,125 1,125 1,110 1,120 -5 630,500 704,321,000 112 595.745 1,120 T/J 900 1,115 B 6,900 272 SGRO Sampoerna Agro Tbk. 1,705 1,800 1,695 1,700 -5 1,293,300 2,239,994,500 380 72.650 1,700 T/J 4,400 1,695 B 6,300 273 SHID Hotel Sahid Jaya International Tbk. 2,500 2,500 2,400 2,420 -80 4,900 12,145,000 8 112.459 2,500 J 8,300 2,400 B 600 274 SHIP Sillo Maritime Perdana Tbk. 590 590 570 575 -15 562,700 326,277,500 215 410.714 575 T/J 8,600 570 B 68,100 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 795 760 760 -25 55,922,500 43,420,609,500 17,720 262.948 770 J 247,500 760 T/B 2,989,000 276 SILO Siloam International Hospitals Tbk. 5,025 5,025 4,990 5,000 -25 1,385,000 6,925,051,500 159 56.787 5,025 J 700 5,000 T/B 10,100 277 SIMP Salim Ivomas Pratama Tbk. 384 408 370 384 0 52,667,900 20,917,751,800 4,099 34.909 386 J 2,600 384 T/B 919,000 278 SIPD Sreeya Sewu Indonesia Tbk. 1,250 1,250 1,165 1,165 -85 2,100 2,559,500 5 1.294 1,195 J 300 1,165 T/B 10,000 279 SKLT Sekar Laut Tbk. 1,850 1,725 1,725 1,725 -125 1,100 1,897,500 5 144.419 1,795 J 100 1,725 T/B 100 280 SLIS Gaya Abadi Sempurna Tbk. 4,930 4,920 4,890 4,890 -40 56,500 276,691,000 29 4,252.174 4,900 J 1,000 4,830 B 3,800 281 SMAR Smart Tbk. 3,130 3,200 3,100 3,150 20 54,600 171,319,000 69 1,040.772 3,150 T/J 900 3,110 B 600 282 SMBR Semen Baturaja (Persero) Tbk. 1,015 1,025 945 955 -60 53,622,000 52,347,678,500 7,093 170.536 955 T/J 2,841,900 950 B 439,600 283 SMCB Solusi Bangun Indonesia Tbk. 1,120 1,130 1,080 1,100 -20 130,200 144,981,000 80 1,328.502 1,105 J 800 1,100 T/B 3,200 284 SMRA Summarecon Agung Tbk. 845 855 790 820 -25 114,940,900 92,984,202,500 6,887 1,347.355 820 T/J 24,357,500 815 B 100 285 SMSM Selamat Sempurna Tbk. 1,460 1,485 1,365 1,365 -95 2,197,200 3,184,604,000 995 3,645.931 1,425 J 1,000 1,365 T/B 139,700 286 SONA Sona Topas Tourism Industry Tbk. 6,325 5,925 5,925 5,925 -400 10,200 60,435,000 3 574.545 5,925 T/J 1,600 0 B 0 287 SPTO Surya Pertiwi Tbk. 490 550 484 492 2 6,279,700 3,146,752,600 983 42.414 492 T/J 60,100 490 B 115,200 288 SQMI Wilton Makmur Indonesia Tbk. 260 296 260 282 22 37,640,700 10,275,598,000 1,239 160.247 282 T/J 1,113,000 280 B 509,100 289 SRAJ Sejahteraraya Anugrahjaya Tbk. 139 145 130 130 -9 601,900 80,754,600 45 138.739 133 J 10,100 130 T/B 4,800 290 SRIL Sri Rejeki Isman Tbk. 250 252 234 236 -14 67,750,700 16,304,218,800 4,074 98.333 236 T/J 445,800 234 B 4,480,500 291 SRTG Saratoga Investama Sedaya Tbk. 3,400 3,400 3,370 3,380 -20 855,000 2,896,748,000 206 61.455 3,380 T/J 30,300 3,370 B 13,600 292 SSIA Surya Semesta Internusa Tbk. 570 580 535 540 -30 68,647,300 37,645,391,500 4,376 221.538 540 T/J 106,500 535 B 1,609,200 293 SSMS Sawit Sumbermas Sarana Tbk. 700 750 690 690 -10 88,481,200 62,320,353,000 5,932 102.985 700 J 1,000 690 T/B 33,398,000 294 STTP Siantar Top Tbk. 7,900 8,300 8,200 8,300 400 6,000 49,780,000 16 4,904.568 8,625 J 300 8,300 T/B 1,000 295 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 4,800 J 100 0 B 0 297 SURE Super Energy Tbk. 2,930 2,950 2,830 2,830 -100 338,800 988,835,000 143 1,825.806 2,840 J 10,500 2,830 T/B 5,400 298 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 595,300 29,765,000 20 456.830 50 T/J 173,985,100 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 10,400 520,000 4 47.170 50 T/J 77,944,600 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,510 1,525 1,425 1,425 -85 37,510,800 54,990,922,500 2,831 351.852 1,465 J 3,500 1,425 T/B 4,119,500 301 TBLA Tunas Baru Lampung Tbk. 820 865 800 810 -10 23,853,900 19,985,685,500 2,814 184.447 810 T/J 8,800 805 B 68,900 302 TCID Mandom Indonesia Tbk. 6,425 6,450 6,225 6,350 -75 39,800 253,810,000 46 622.842 6,350 T/J 10,100 6,250 B 200 303 TCPI Transcoal Pacific Tbk. 7,425 7,450 7,275 7,375 -50 7,358,800 54,407,275,000 5,442 5,344.203 7,375 T/J 18,100 7,350 B 30,900 304 TEBE Dana Brata Luhur Tbk. 650 660 620 660 10 1,400 877,500 6 60.274 660 T/J 5,100 620 B 100 305 TFCO Tifico Fiber Indonesia Tbk. 488 0 0 488 0 0 0 0 110.587 486 J 800 454 B 1,000 306 TGKA Tigaraksa Satria Tbk. 7,750 7,850 7,500 7,850 100 1,700 12,877,500 11 6,450.818 7,850 T/J 100 7,650 B 100 307 TINS Timah Tbk. 1,125 1,145 1,055 1,070 -55 107,404,100 117,117,905,000 7,159 546.764 1,070 T/J 16,229,600 1,065 B 650,000 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,475 7,625 6,975 7,075 -400 25,573,700 185,128,165,000 10,863 437.435 7,075 T/J 463,600 7,050 B 153,100 309 TOBA TBS Energi Utama Tbk. 400 494 400 494 94 2,959,400 1,275,461,400 356 104.245 494 T/J 169,800 412 B 5,100 310 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 40,400 2,020,000 7 80.475 50 T/J 14,934,000 0 B 0 311 TOTL Total Bangun Persada Tbk. 386 390 360 368 -18 9,176,600 3,412,932,800 1,140 132.267 368 T/J 48,100 366 B 135,700 312 TOTO Surya Toto Indonesia Tbk. 222 228 210 218 -4 4,528,700 995,664,400 371 707.172 220 J 46,500 218 T/B 6,900 313 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. 244 246 228 228 -16 219,035,100 51,610,619,000 3,695 114.000 228 T/J 393,900 0 B 0 315 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 0 238.607 410 J 1,000 392 B 69,900 317 TSPC Tempo Scan Pacific Tbk. 1,310 1,330 1,285 1,300 -10 647,000 843,814,000 298 231.911 1,300 T/J 26,200 1,295 B 31,900 318 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,650 1,710 1,620 1,645 -5 152,500 252,110,500 75 42.727 1,645 T/J 5,100 1,620 B 1,700 319 TURI Tunas Ridean Tbk. 1,320 1,340 1,310 1,310 -10 87,600 115,279,000 26 2,911.111 1,340 J 4,900 1,300 B 3,000 320 UCID Uni-Charm Indonesia Tbk. 1,580 1,585 1,540 1,540 -40 466,900 727,611,500 321 102.667 1,560 J 200 1,540 T/B 1,000 321 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,650 1,660 1,600 1,610 -40 3,394,000 5,537,193,500 1,982 3,121.607 1,615 J 5,600 1,610 T/B 156,100 322 UNIC Unggul Indah Cahaya Tbk. 3,800 4,180 3,800 4,000 200 26,700 105,669,000 24 148.144 4,100 J 200 4,000 T/B 900 323 URBN Urban Jakarta Propertindo Tbk. 1,320 1,320 1,285 1,285 -35 400 517,500 4 107.083 1,280 J 591,400 0 B 0 324 WEGE Wijaya Karya Bangunan Gedung Tbk. 244 246 228 232 -12 136,264,400 32,366,411,800 5,957 80.000 232 T/J 995,800 230 B 2,718,200 325 WIKA Wijaya Karya (Persero) Tbk. 1,695 1,750 1,580 1,620 -75 74,947,100 123,388,359,000 10,945 416.396 1,620 T/J 84,900 1,615 B 1,200 326 WOOD Integra Indocabinet Tbk. 615 625 585 610 -5 36,350,900 22,135,383,000 3,153 234.615 610 T/J 588,900 605 B 5,000 327 WSBP Waskita Beton Precast Tbk. 226 230 212 212 -14 379,659,000 83,045,816,400 13,002 43.265 214 J 2,058,700 212 T/B 4,874,900 328 WSKT Waskita Karya (Persero) Tbk. 1,110 1,150 1,035 1,040 -70 213,213,200 231,909,770,000 17,631 280.702 1,045 J 709,600 1,040 T/B 426,800 329 WTON Wijaya Karya Beton Tbk. 372 376 346 350 -22 75,425,400 27,122,937,800 4,714 59.322 350 T/J 1,332,700 348 B 2,226,400 330 ZINC Kapuas Prima Coal Tbk. 157 161 153 157 0 742,019,400 116,304,349,000 9,619 559.695 157 T/J 2,784,300 156 B 2,361,600 Total 23,081,336,700 14,623,205,054,700 1,087,542 3,505,128,500 233,218,100 Jakarta, 30 November 2020 Trading Division