List of Securities Quotation: IDX SMC Composite Date: Tuesday, 01 December 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. 12,325 12,375 11,700 12,100 -225 2,671,200 32,139,997,500 3,153 982.973 12,125 J 32,000 12,100 T/B 20,400 2 ABDA Asuransi Bina Dana Arta Tbk. 5,975 5,975 5,975 5,975 0 400 2,390,000 2 1,364.096 6,400 J 100 5,575 B 600 3 ABMM ABM Investama Tbk. 705 755 700 705 0 27,200 19,208,000 29 18.800 705 T/J 7,700 700 B 6,800 4 ACES Ace Hardware Indonesia Tbk. 1,585 1,655 1,600 1,640 55 20,702,400 33,738,675,500 4,932 2,000.000 1,650 J 169,500 1,640 T/B 344,800 5 ADHI Adhi Karya (Persero) Tbk. 1,090 1,145 1,055 1,135 45 69,868,000 77,636,816,500 7,867 891.364 1,140 J 845,100 1,135 T/B 908,400 6 ADMF Adira Dinamika Multi Finance Tbk. 8,700 8,975 8,600 8,800 100 143,800 1,258,852,500 347 378.495 8,800 T/J 2,500 8,750 B 400 7 ADRO Adaro Energy Tbk. 1,390 1,425 1,340 1,390 0 191,809,000 266,768,820,000 17,197 126.364 1,390 T/J 5,360,800 1,385 B 1,059,900 8 AGII Aneka Gas Industri Tbk. 900 920 885 905 5 291,700 264,756,500 223 82.273 905 T/J 51,000 900 B 84,700 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 540 610 525 610 70 520,303,100 299,982,917,000 24,844 996.602 615 J 3,219,500 610 T/B 59,991,300 10 AGRS Bank IBK Indonesia Tbk. 156 162 153 162 6 119,500 18,738,600 31 147.273 162 T/J 3,700 161 B 100 11 AKRA AKR Corporindo Tbk. 2,910 3,030 2,850 2,990 80 60,677,400 179,959,617,000 11,529 2,383.021 3,000 J 543,500 2,990 T/B 9,900 12 AMAG Asuransi Multi Artha Guna Tbk. 210 218 212 214 4 90,400 19,266,200 27 203.810 214 T/J 35,900 212 B 1,500 13 AMAR Bank Amar Indonesia Tbk. 318 318 300 314 -4 352,100 106,380,000 46 180.460 316 J 3,900 302 B 500 14 AMFG Asahimas Flat Glass Tbk. 2,700 2,700 2,700 2,700 0 200 540,000 1 110.204 2,720 J 100 2,700 T/B 1,200 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,610 2,650 2,610 2,650 40 273,200 717,797,000 154 139.474 2,650 T/J 4,500 2,640 B 3,300 16 AMRT Sumber Alfaria Trijaya Tbk. 710 715 700 710 0 854,200 603,320,500 278 1,811.733 710 T/J 130,800 705 B 81,300 17 ANJT Austindo Nusantara Jaya Tbk. 650 660 650 650 0 38,500 25,327,000 19 54.167 645 J 1,000 640 B 200 18 ANTM Aneka Tambang Tbk. 1,145 1,180 1,105 1,155 10 240,765,000 276,610,084,000 21,586 761.522 1,160 J 3,031,900 1,155 T/B 6,421,400 19 APIC Pacific Strategic Financial Tbk. 830 830 800 810 -20 9,939,900 8,015,410,500 1,760 861.555 815 J 101,700 810 T/B 23,400 20 APLN Agung Podomoro Land Tbk. 169 179 161 172 3 167,459,900 28,578,283,100 5,623 47.123 172 T/J 23,300 171 B 539,500 21 ARII Atlas Resources Tbk. 462 470 442 462 0 64,300 29,162,200 28 30.800 462 T/J 48,400 450 B 2,200 22 ARNA Arwana Citramulia Tbk. 535 585 535 540 5 1,032,800 562,296,000 346 3,670.224 540 T/J 107,700 535 B 107,400 23 ARTO Bank Jago Tbk. 2,890 2,920 2,850 2,900 10 286,600 827,964,000 88 14,615.462 2,910 J 7,800 2,900 T/B 900 24 ASMI Asuransi Kresna Mitra Tbk. 1,070 1,075 1,065 1,075 5 14,800 15,885,000 19 1,990.741 1,080 J 5,700 1,075 T/B 500 25 ASRI Alam Sutera Realty Tbk. 236 244 220 236 0 242,433,000 56,562,709,600 9,721 224.762 236 T/J 15,368,500 234 B 2,539,000 26 ASSA Adi Sarana Armada Tbk. 515 530 515 525 10 9,140,600 4,774,027,000 901 134.615 530 J 584,800 525 T/B 239,600 27 ATIC Anabatic Technologies Tbk. 645 645 600 605 -40 2,900 1,761,000 7 86.429 640 J 1,600 605 T/B 7,700 28 AUTO Astra Otoparts Tbk. 1,180 1,200 1,115 1,200 20 3,493,000 4,037,193,500 928 1,085.285 1,200 T/J 990,000 1,150 B 290,500 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 140,100 7,005,000 32 57.388 50 T/J 2,975,100 0 B 0 30 BACA Bank Capital Indonesia Tbk. 396 422 404 418 22 304,400 126,096,800 65 308.180 420 J 12,000 418 T/B 100 31 BALI Bali Towerindo Sentra Tbk. 900 900 840 840 -60 278,400 234,540,500 98 1,050.000 840 T/J 27,700 0 B 0 32 BBKP Bank Bukopin Tbk. 272 280 268 280 8 245,972,200 67,838,378,000 7,237 83.962 280 T/J 21,752,300 278 B 5,654,400 33 BBMD Bank Mestika Dharma Tbk. 1,560 1,555 1,550 1,550 -10 400 621,500 3 112.319 1,540 J 1,000 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,645 1,730 1,645 1,720 75 74,318,900 126,075,213,000 8,253 224.348 1,720 T/J 907,000 1,715 B 211,400 35 BBYB Bank Neo Commerce Tbk. 306 310 304 310 4 5,200 1,591,400 10 315.618 310 T/J 20,600 306 B 1,900 36 BCAP MNC Kapital Indonesia Tbk. 127 127 125 127 0 124,800 15,823,400 43 360.161 127 T/J 553,400 126 B 110,100 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. 3,170 3,280 3,170 3,260 90 7,577,200 24,514,068,000 1,985 1.841 3,260 T/J 23,000 3,250 B 13,700 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 463,000 23,150,000 37 217.306 50 T/J 1,477,491,400 0 B 0 40 BELL Trisula Textile Industries Tbk. 161 164 161 163 2 5,870,600 951,882,100 256 543.333 164 J 422,900 162 B 255,000 41 BEST Bekasi Fajar Industrial Estate Tbk. 182 189 175 186 4 245,135,000 45,069,879,900 7,602 109.412 187 J 3,394,300 186 T/B 1,682,400 42 BFIN BFI Finance Indonesia Tbk. 382 392 376 390 8 20,010,500 7,709,758,000 2,066 1,998.565 390 T/J 690,600 388 B 322,200 43 BHAT Bhakti Multi Artha Tbk. 670 690 665 690 20 165,132,400 112,688,962,000 2,872 669.903 690 T/J 75,800 685 B 16,500 44 BHIT MNC Investama Tbk. 69 71 65 66 -3 61,222,000 4,091,004,800 1,392 193.011 67 J 2,293,900 66 T/B 4,841,000 45 BINA Bank Ina Perdana Tbk. 715 720 700 700 -15 1,655,900 1,169,306,000 104 395.489 705 J 576,400 700 T/B 142,200 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,407,100 120,355,000 201 35.714 50 T/J 43,431,300 0 B 0 47 BIRD Blue Bird Tbk. 1,150 1,205 1,100 1,165 15 4,333,000 5,000,329,500 897 17.923 1,170 J 300 1,165 T/B 34,200 48 BISI BISI International Tbk. 1,020 1,075 1,005 1,020 0 543,300 560,204,000 199 510.000 1,020 T/J 86,200 1,015 B 3,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,325 1,445 1,325 1,445 120 33,135,700 46,041,111,000 4,729 240.833 1,450 J 661,500 1,445 T/B 129,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 635 670 640 665 30 27,235,000 17,861,473,000 4,735 154.651 670 J 1,422,600 665 T/B 583,400 51 BKSL Sentul City Tbk. 50 53 50 51 1 528,371,300 26,924,993,700 4,906 3.524 52 J 24,428,000 51 T/B 9,260,400 52 BKSW Bank QNB Indonesia Tbk. 114 114 108 110 -4 52,600 5,788,800 30 252.409 111 J 112,300 110 T/B 1,900 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 7,300 365,000 4 0.658 50 T/J 182,615,400 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 3,120 B 100 55 BMAS Bank Maspion Indonesia Tbk. 292 298 296 298 6 900 267,000 3 93.125 298 T/J 40,100 282 B 2,700 56 BMTR Global Mediacom Tbk. 268 282 260 280 12 234,428,400 63,941,010,600 7,441 227.902 280 T/J 2,926,100 278 B 897,700 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 34,200 1,710,000 6 0.172 50 T/J 119,811,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 830 860 820 850 20 6,737,400 5,701,029,000 790 6.276 850 T/J 114,700 845 B 671,100 59 BNII Bank Maybank Indonesia Tbk. 230 236 228 236 6 3,261,000 753,980,400 260 2.812 236 T/J 171,700 234 B 5,000 60 BOGA Bintang Oto Global Tbk. 1,350 1,355 1,330 1,340 -10 74,737,100 100,332,403,500 2,618 1,300.971 1,340 T/J 18,100 1,335 B 32,600 61 BOLT Garuda Metalindo Tbk. 685 0 0 685 0 0 0 0 124.545 805 J 100 685 B 100 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 19,500 1,150 B 34,500 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. 4,450 4,450 4,300 4,300 -150 15,400 68,006,000 12 167.351 4,430 J 400 4,310 B 600 65 BRIS Bank BRIsyariah Tbk. 1,430 1,485 1,385 1,455 25 209,340,300 302,182,663,500 21,948 285.294 1,460 J 1,031,100 1,455 T/B 12,885,000 66 BRMS Bumi Resources Minerals Tbk. 60 62 59 61 1 142,327,100 8,621,843,300 1,088 9.606 62 J 7,588,500 61 T/B 1,135,900 67 BSDE Bumi Serpong Damai Tbk. 1,050 1,075 1,035 1,070 20 46,753,800 49,582,584,000 3,584 209.596 1,070 T/J 4,584,700 1,065 B 164,900 68 BSIM Bank Sinarmas Tbk. 484 484 470 482 -2 7,100 3,370,600 26 328.743 482 T/J 1,100 474 B 25,100 69 BSSR Baramulti Suksessarana Tbk. 1,670 1,740 1,620 1,680 10 64,100 106,639,000 61 86.154 1,690 J 1,000 1,680 T/B 1,800 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 1,400 70,000 5 383.083 50 T/J 34,088,500 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. 2,600 2,680 2,540 2,600 0 140,800 366,297,000 104 503.328 2,660 J 51,800 2,600 T/B 8,400 74 BTPS Bank BTPN Syariah Tbk. 4,130 4,250 4,110 4,130 0 9,795,100 40,975,615,000 4,694 423.590 4,130 T/J 289,100 4,120 B 142,900 75 BUKK Bukaka Teknik Utama Tbk. 890 950 890 905 15 58,400 52,514,000 34 153.390 925 J 500 905 T/B 4,900 76 BULL Buana Lintas Lautan Tbk. 312 322 310 316 4 203,392,200 63,694,500,600 3,087 30.902 318 J 571,600 316 T/B 1,448,800 77 BUMI Bumi Resources Tbk. 67 71 63 63 -4 1,279,424,700 83,463,746,400 11,086 3.656 64 J 22,403,200 63 T/B 3,564,000 78 BWPT Eagle High Plantations Tbk. 125 130 120 126 1 261,166,300 32,804,556,900 6,762 27.557 127 J 10,232,000 126 T/B 449,500 79 BYAN Bayan Resources Tbk. 15,500 15,500 15,500 15,500 0 1,000 15,500,000 4 267.241 18,500 J 900 15,500 T/B 600 80 CAMP Campina Ice Cream Industry Tbk. 258 260 240 258 0 1,524,900 387,386,600 359 78.182 260 J 30,500 258 T/B 33,600 81 CARE Metro Healthcare Indonesia Tbk. 380 378 354 366 -14 294,854,900 108,862,757,600 3,618 355.340 366 T/J 45,000 364 B 460,500 82 CASA Capital Financial Indonesia Tbk. 388 392 388 392 4 6,815,700 2,649,525,600 41 716.152 392 T/J 250,600 390 B 87,800 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,780 1,815 1,755 1,780 0 147,300 261,946,500 99 367.769 1,780 T/J 42,000 1,770 B 16,300 84 CENT Centratama Telekomunikasi Indonesia Tbk. 132 139 130 137 5 4,489,600 609,852,500 210 876.800 137 T/J 27,600 136 B 209,400 85 CITA Cita Mineral Investindo Tbk. 2,270 2,270 2,270 2,270 0 2,900 6,583,000 5 8,237.173 2,270 T/J 300 2,250 B 2,000 86 CLAY Citra Putra Realty Tbk. 1,690 1,690 1,640 1,640 -50 2,000 3,373,000 5 911.111 1,620 J 800 0 B 0 87 CLEO Sariguna Primatirta Tbk. 484 498 480 496 12 9,309,200 4,568,154,800 1,644 2,156.522 496 T/J 16,700 494 B 78,000 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,260 1,300 1,190 1,255 -5 3,363,800 4,146,905,500 531 134.428 1,260 J 21,900 1,255 T/B 75,200 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 0 103,000 5,150,000 7 45.455 50 T/J 198,280,700 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 346 366 350 366 20 16,300 5,939,400 9 184.695 366 T/J 600 362 B 300 92 CTBN Citra Tubindo Tbk. 3,440 0 0 3,440 0 0 0 0 2,875.052 3,400 J 2,400 0 B 0 93 CTRA Ciputra Development Tbk. 925 935 875 905 -20 40,484,400 36,636,799,000 5,164 202.624 910 J 498,000 905 T/B 926,600 94 DAYA Duta Intidaya Tbk. 452 450 422 450 -2 2,800 1,191,000 13 251.256 448 J 2,500 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,660 1,665 1,650 1,665 5 17,900 29,681,500 18 3,341.897 1,665 T/J 400 1,660 B 900 96 DEWA Darma Henwa Tbk 50 50 50 50 0 89,100 4,455,000 17 16.496 50 T/J 139,045,600 0 B 0 97 DILD Intiland Development Tbk. 212 218 200 214 2 43,663,500 9,142,209,600 2,010 37.291 216 J 1,825,200 214 T/B 601,400 98 DIVA Distribusi Voucher Nusantara Tbk. 2,100 2,250 2,100 2,250 150 79,300 173,944,000 47 76.271 2,250 T/J 3,700 2,200 B 2,900 99 DLTA Delta Djakarta Tbk. 4,280 4,400 4,280 4,300 20 51,500 223,904,000 55 25,703.868 4,300 T/J 2,300 4,290 B 11,000 100 DMAS Puradelta Lestari Tbk. 260 272 260 268 8 189,439,700 50,550,471,200 8,301 127.619 270 J 18,834,600 268 T/B 983,800 101 DMMX Digital Mediatama Maxima Tbk. 197 206 195 202 5 4,350,100 868,953,500 302 87.826 202 T/J 14,600 200 B 64,200 102 DMND Diamond Food Indonesia Tbk. 885 900 885 895 10 14,400 12,783,000 16 97.814 895 T/J 17,700 885 B 18,400 103 DNAR Bank Oke Indonesia Tbk. 186 195 184 185 -1 30,800 5,707,200 10 174.469 186 J 28,200 185 T/B 1,700 104 DNET Indoritel Makmur Internasional Tbk. 3,440 3,450 3,410 3,410 -30 4,500 15,425,000 9 2,995.458 3,410 T/J 1,000 3,390 B 200 105 DOID Delta Dunia Makmur Tbk. 410 450 400 412 2 636,845,600 270,551,093,800 31,384 557.782 414 J 1,286,000 412 T/B 12,837,000 106 DSNG Dharma Satya Nusantara Tbk. 630 635 605 635 5 12,004,900 7,492,923,000 856 171.622 635 T/J 73,100 630 B 5,000 107 DSSA Dian Swastatika Sentosa Tbk 17,275 17,250 16,300 16,300 -975 1,300 21,752,500 9 1,086.667 16,300 T/J 9,700 16,075 B 300 108 DUTI Duta Pertiwi Tbk 3,800 3,830 3,800 3,830 30 3,100 11,791,000 13 385.196 3,930 J 100 3,750 B 1,500 109 DVLA Darya-Varia Laboratoria Tbk. 2,520 2,530 2,470 2,470 -50 52,800 131,869,000 76 909.186 2,500 J 5,000 2,470 T/B 9,800 110 DWGL Dwi Guna Laksana Tbk. 202 226 200 218 16 118,500 25,053,600 22 145.333 218 T/J 1,900 210 B 100 111 ELSA Elnusa Tbk. 294 330 294 314 20 498,489,300 156,703,399,200 17,126 78.500 316 J 937,600 314 T/B 11,002,100 112 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. 8,325 8,500 8,325 8,475 150 77,000 651,872,500 24 1,177.083 8,500 J 10,000 8,475 T/B 8,000 114 EPMT Enseval Putera Megatrading Tbk. 1,900 1,910 1,905 1,910 10 55,400 105,813,500 15 1,336.328 1,950 J 4,600 1,920 B 4,500 115 ERAA Erajaya Swasembada Tbk. 1,720 1,765 1,685 1,750 30 17,628,300 30,561,733,000 3,517 175.000 1,755 J 114,000 1,750 T/B 769,200 116 ESSA Surya Esa Perkasa Tbk. 166 170 155 161 -5 25,432,400 4,062,415,000 1,432 299.752 161 T/J 469,100 160 B 19,500 117 EXCL XL Axiata Tbk. 2,410 2,550 2,420 2,450 40 87,903,400 218,474,419,000 10,990 124.339 2,460 J 201,900 2,450 T/B 2,892,300 118 FAST Fast Food Indonesia Tbk. 975 1,000 975 995 20 37,300 36,709,500 25 3,129.620 995 T/J 800 985 B 800 119 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 1,900 6,900 B 3,500 120 FILM MD Pictures Tbk. 208 218 208 214 6 3,637,500 778,338,400 429 101.905 214 T/J 16,800 212 B 275,900 121 FISH FKS Multi Agro Tbk. 3,000 0 0 3,000 0 0 0 0 2,400.000 3,000 J 3,200 2,790 B 200 122 FMII Fortune Mate Indonesia Tbk 486 500 500 500 14 400 200,000 2 500.000 600 J 100 486 B 200 123 FREN Smartfren Telecom Tbk. 67 70 65 68 1 942,013,800 63,428,703,500 10,985 3.778 68 T/J 43,408,300 67 B 31,947,800 124 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. 480 480 450 450 -30 58,300 26,952,400 25 53.571 470 J 5,000 450 T/B 21,300 126 GIAA Garuda Indonesia (Persero) Tbk. 378 426 382 410 32 933,204,900 378,263,006,600 39,876 55.115 412 J 4,790,400 410 T/B 6,309,600 127 GJTL Gajah Tunggal Tbk. 515 535 494 520 5 6,401,000 3,307,234,000 964 102.089 525 J 120,000 520 T/B 100 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 98 129 99 128 30 764,607,700 90,156,831,300 19,328 32.000 129 J 2,417,500 128 T/B 9,324,800 129 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 1,250 1,235 1,245 5 237,300 295,582,000 111 96.887 1,245 T/J 19,200 1,240 B 1,300 131 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 3,100 0 B 0 132 HEAL Medikaloka Hermina Tbk. 3,900 4,000 3,900 3,900 0 996,900 3,890,462,000 273 105.405 3,910 J 21,300 3,900 T/B 1,472,700 133 HERO Hero Supermarket Tbk. 835 840 815 830 -5 49,100 40,978,500 16 1,732.487 835 J 204,100 825 B 20,000 134 HEXA Hexindo Adiperkasa Tbk. 3,330 3,400 3,320 3,360 30 208,600 698,565,000 240 1,028.592 3,360 T/J 49,800 3,350 B 4,000 135 HITS Humpuss Intermoda Transportasi Tbk. 510 510 476 500 -10 3,200 1,627,600 4 769.231 505 J 7,900 476 B 1,000 136 HOKI Buyung Poetra Sembada Tbk. 950 965 905 950 0 27,779,300 26,206,094,500 1,528 306.452 955 J 564,600 950 T/B 11,300 137 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. 218 226 214 222 4 9,411,000 2,061,552,600 767 74.000 224 J 178,600 222 T/B 509,400 139 HRUM Harum Energy Tbk. 2,780 2,920 2,670 2,790 10 25,776,100 71,581,934,000 7,032 53.654 2,800 J 207,900 2,790 T/B 2,150,400 140 IBST Inti Bangun Sejahtera Tbk. 8,000 7,450 7,450 7,450 -550 100 745,000 1 801.248 8,000 J 900 7,450 T/B 300 141 IFII Indonesia Fibreboard Industry Tbk. 148 160 145 148 0 2,484,500 374,987,400 431 140.952 151 J 37,000 148 T/B 109,900 142 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. 1,195 1,255 1,145 1,215 20 27,262,500 32,817,537,500 4,238 171.007 1,220 J 198,500 1,215 T/B 423,800 144 IMJS Indomobil Multi Jasa Tbk. 396 408 386 392 -4 22,671,200 9,027,512,600 2,022 78.400 394 J 97,600 392 T/B 94,300 145 IMPC Impack Pratama Industri Tbk. 1,380 1,390 1,380 1,385 5 985,700 1,364,936,500 111 364.474 1,385 T/J 23,800 1,380 B 7,800 146 INAF Indofarma Tbk. 3,160 3,250 3,120 3,210 50 1,565,900 4,992,528,000 936 1,284.000 3,220 J 48,700 3,210 T/B 33,800 147 INCO Vale Indonesia Tbk. 4,610 4,670 4,500 4,650 40 9,086,700 41,842,580,000 3,440 1,897.959 4,660 J 119,800 4,650 T/B 69,200 148 INDR Indo-Rama Synthetics Tbk. 3,000 3,010 2,870 3,010 10 23,600 70,138,000 22 405.393 3,010 T/J 800 3,000 B 2,200 149 INDS Indospring Tbk. 1,975 1,970 1,900 1,950 -25 11,600 22,404,500 13 182.812 1,970 J 600 1,905 B 10,400 150 INDY Indika Energy Tbk. 1,710 1,820 1,635 1,765 55 79,870,700 140,295,939,000 11,171 59.831 1,770 J 187,500 1,765 T/B 923,800 151 INKP Indah Kiat Pulp & Paper Tbk. 8,675 9,425 8,775 9,325 650 23,634,000 215,506,197,500 9,476 480.504 9,350 J 232,700 9,325 T/B 445,600 152 INPP Indonesian Paradise Property Tbk. 760 755 710 710 -50 200 146,500 2 676.190 750 J 100 710 T/B 100 153 INPS Indah Prakasa Sentosa Tbk. 1,470 1,640 1,575 1,640 170 101,600 161,752,500 155 594.203 1,690 J 11,500 1,640 T/B 26,700 154 INRU Toba Pulp Lestari Tbk. 990 0 0 990 0 0 0 0 10.051 980 J 13,500 925 B 500 155 INTP Indocement Tunggal Prakarsa Tbk. 14,300 15,025 14,425 15,025 725 5,912,900 87,798,552,500 4,853 601.000 15,025 T/J 1,462,800 14,975 B 100 156 IPCM Jasa Armada Indonesia Tbk. 284 294 272 284 0 114,200 32,070,000 92 74.737 292 J 106,300 286 B 300 157 IPTV MNC Vision Networks Tbk. 290 304 290 298 8 4,832,500 1,437,665,200 397 124.167 298 T/J 175,700 296 B 112,100 158 ISAT Indosat Tbk. 2,200 2,270 2,170 2,230 30 4,509,200 10,025,238,000 1,730 159.286 2,240 J 27,900 2,230 T/B 11,800 159 ITMG Indo Tambangraya Megah Tbk. 13,100 14,075 13,150 13,800 700 15,724,500 215,065,942,500 12,928 98.571 13,825 J 100,400 13,800 T/B 35,900 160 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,475 J 200 0 B 0 161 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 162 JIHD Jakarta International Hotels & Development Tbk. 426 450 420 448 22 7,900 3,352,200 6 254.127 448 T/J 3,500 446 B 200 163 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 338 338 -2 50,000 16,900,000 2 279.762 338 T/J 48,100 320 B 1,500 164 JPFA Japfa Comfeed Indonesia Tbk. 1,335 1,425 1,335 1,380 45 37,230,900 51,644,651,000 5,856 377.255 1,385 J 217,100 1,380 T/B 854,000 165 JRPT Jaya Real Property Tbk. 525 550 498 530 5 4,397,500 2,271,052,900 721 509.615 530 T/J 210,000 525 B 147,900 166 JSMR Jasa Marga (Persero) Tbk. 4,190 4,320 4,160 4,240 50 16,760,100 71,086,627,000 4,465 250.029 4,240 T/J 1,730,700 4,230 B 118,300 167 JSPT Jakarta Setiabudi Internasional Tbk. 895 915 890 915 20 5,200 4,745,500 10 197.062 915 T/J 1,100 890 B 1,500 168 JTPE Jasuindo Tiga Perkasa Tbk. 920 920 915 920 0 142,300 130,909,500 23 2,044.444 920 T/J 10,600 915 B 170,600 169 KAEF Kimia Farma Tbk. 3,150 3,230 3,110 3,200 50 4,439,600 14,135,709,000 2,125 3,200.000 3,210 J 153,100 3,200 T/B 552,500 170 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 37,294,400 1,864,720,000 3,129 50.000 50 T/J 14,231,100 0 B 0 171 KBLI KMI Wire & Cable Tbk. 360 360 344 360 0 2,492,500 880,273,600 357 43.743 360 T/J 101,300 354 B 420,300 172 KEEN Kencana Energi Lestari Tbk. 310 316 308 310 0 2,144,500 665,247,800 135 78.283 312 J 7,000 310 T/B 22,000 173 KEJU Mulia Boga Raya Tbk. 1,255 1,280 1,245 1,260 5 444,500 561,622,500 119 168.000 1,265 J 1,100 1,260 T/B 19,000 174 KIJA Kawasan Industri Jababeka Tbk. 212 218 202 208 -4 38,545,600 8,067,258,200 1,983 7.217 208 T/J 667,200 206 B 1,059,500 175 KINO Kino Indonesia Tbk. 2,890 2,950 2,890 2,900 10 75,600 220,338,000 114 76.316 2,940 J 4,900 2,900 T/B 700 176 KMTR Kirana Megatara Tbk. 348 356 338 350 2 28,100 9,850,000 18 76.419 352 J 10,000 338 B 12,000 177 KOTA DMS Propertindo Tbk. 198 204 194 204 6 169,800 33,758,300 42 102.000 204 T/J 100 197 B 15,700 178 KPIG MNC Land Tbk. 105 106 104 105 0 620,200 65,264,700 115 225.938 105 T/J 896,300 104 B 976,100 179 KRAS Krakatau Steel (Persero) Tbk. 412 434 404 426 14 124,442,500 52,643,666,000 6,445 52.961 428 J 1,384,200 426 T/B 10,587,200 180 KREN Kresna Graha Investama Tbk. 92 96 88 92 0 15,492,200 1,425,774,600 1,159 957.137 92 T/J 122,800 91 B 283,600 181 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,940 4,910 4,910 4,910 -30 3,800 18,658,000 4 81.157 5,000 J 100 4,910 T/B 10,400 182 LINK Link Net Tbk. 2,420 2,570 2,400 2,550 130 13,514,800 33,873,581,000 2,931 159.375 2,560 J 35,400 2,550 T/B 301,400 183 LPCK Lippo Cikarang Tbk 1,440 1,500 1,370 1,415 -25 4,115,700 5,898,360,500 1,316 159.536 1,420 J 62,100 1,415 T/B 24,100 184 LPKR Lippo Karawaci Tbk. 234 250 224 230 -4 371,131,500 87,592,346,000 13,177 74.271 230 T/J 8,228,600 228 B 6,809,800 185 LPPF Matahari Department Store Tbk. 1,265 1,295 1,190 1,250 -15 62,102,600 76,392,410,500 9,104 28.325 1,250 T/J 23,800 1,245 B 900 186 LSIP PP London Sumatra Indonesia Tbk. 1,190 1,230 1,155 1,210 20 40,346,200 48,387,175,500 4,443 312.258 1,215 J 375,700 1,210 T/B 2,108,500 187 MAIN Malindo Feedmill Tbk. 650 690 640 680 30 22,996,700 15,412,054,000 2,237 386.364 685 J 1,043,500 680 T/B 125,700 188 MAPA Map Aktif Adiperkasa Tbk. 2,570 2,650 2,500 2,630 60 2,221,600 5,767,727,000 537 125.238 2,630 T/J 2,900 2,600 B 11,100 189 MAPB MAP Boga Adiperkasa Tbk. 1,355 1,375 1,375 1,375 20 11,700 16,087,500 15 81.845 1,380 J 11,200 1,375 T/B 2,500 190 MAPI Mitra Adiperkasa Tbk. 805 835 760 800 -5 18,747,000 14,906,535,000 3,264 1,283.800 800 T/J 23,400 795 B 213,800 191 MARK Mark Dynamics Indonesia Tbk. 855 865 850 860 5 1,931,900 1,655,323,500 349 1,720.000 860 T/J 163,200 855 B 68,000 192 MASA Multistrada Arah Sarana Tbk. 570 575 560 575 5 1,100 617,500 3 408.845 575 T/J 500 560 B 500 193 MAYA Bank Mayapada Internasional Tbk. 8,000 8,500 8,100 8,450 450 1,700 14,190,000 9 3,842.009 8,350 J 100 8,000 B 1,000 194 MBAP Mitrabara Adiperdana Tbk. 2,750 2,880 2,650 2,750 0 473,200 1,301,073,000 466 211.538 2,760 J 2,100 2,740 B 1,500 195 MCAS M Cash Integrasi Tbk. 2,700 2,740 2,680 2,740 40 499,300 1,351,172,000 117 197.834 2,740 T/J 10,900 2,730 B 1,000 196 MCOR Bank China Construction Bank Indonesia Tbk. 121 124 121 122 1 4,839,400 591,894,700 216 109.425 124 J 848,500 122 T/B 142,600 197 MDIA Intermedia Capital Tbk. 51 53 50 50 -1 2,992,900 150,524,700 107 36.232 51 J 100,700 50 T/B 2,520,200 198 MDKA Merdeka Copper Gold Tbk. 1,940 1,960 1,835 1,860 -80 74,820,000 139,719,505,000 12,045 485.017 1,865 J 209,700 1,860 T/B 515,400 199 MEDC Medco Energi Internasional Tbk. 498 515 484 505 7 173,643,800 87,265,828,100 8,383 1,048.697 510 J 35,196,900 505 T/B 2,056,900 200 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 300 2,100,000 2 5,102.487 7,400 J 5,100 6,925 B 2,500 201 MERK Merck Tbk. 3,190 3,250 3,170 3,180 -10 85,600 274,176,000 72 8,384.528 3,180 T/J 2,000 3,170 B 300 202 META Nusantara Infrastructure Tbk. 137 141 137 139 2 3,380,300 470,501,300 195 42.111 140 J 35,000 139 T/B 56,900 203 MFIN Mandala Multifinance Tbk. 1,085 1,085 1,080 1,080 -5 7,400 7,993,500 2 1,107.692 1,085 J 33,100 1,020 B 300 204 MGRO Mahkota Group Tbk. 780 780 765 780 0 2,588,900 1,995,302,500 316 346.667 780 T/J 242,900 765 B 36,500 205 MIDI Midi Utama Indonesia Tbk. 1,705 0 0 1,705 0 0 0 0 620.000 2,050 J 300 1,705 B 600 206 MIKA Mitra Keluarga Karyasehat Tbk. 2,700 2,900 2,590 2,870 170 28,559,800 79,707,874,000 3,193 168.974 2,880 J 15,500 2,860 B 5,300 207 MKPI Metropolitan Kentjana Tbk. 25,100 26,000 25,500 26,000 900 200 5,150,000 2 1,238.095 26,000 T/J 300 25,500 B 200 208 MLBI Multi Bintang Indonesia Tbk. 9,700 10,125 9,625 9,725 25 166,700 1,631,205,000 199 61,942.675 9,750 J 8,900 9,700 B 1,500 209 MLPT Multipolar Technology Tbk. 690 715 695 700 10 179,200 125,171,000 91 145.833 700 T/J 10,200 695 B 214,400 210 MMLP Mega Manunggal Property Tbk. 270 282 266 276 6 13,175,500 3,600,571,400 645 47.179 276 T/J 1,050,300 274 B 240,000 211 MNCN Media Nusantara Citra Tbk. 1,015 1,055 1,000 1,045 30 118,459,500 122,450,521,500 6,895 116.111 1,045 T/J 3,251,600 1,040 B 17,500 212 MOLI Madusari Murni Indah Tbk. 890 885 830 880 -10 25,600 22,513,500 5 151.724 880 T/J 43,700 830 B 15,000 213 MPMX Mitra Pinasthika Mustika Tbk. 486 500 472 486 0 16,017,200 7,782,624,200 1,976 32.400 488 J 199,700 486 T/B 1,267,300 214 MPRO Maha Properti Indonesia Tbk. 1,790 1,790 1,665 1,740 -50 2,700 4,765,500 5 1,581.818 1,735 J 600 0 B 0 215 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 0 0 4,800 0 0 0 0 435.381 4,780 J 100 0 B 0 216 MSIN MNC Studios International Tbk. 304 306 292 304 0 407,200 122,791,200 177 60.800 304 T/J 25,100 302 B 10,000 217 MSKY MNC Sky Vision Tbk. 685 685 680 685 0 6,100 4,175,500 6 45.066 685 T/J 12,100 680 B 2,000 218 MTDL Metrodata Electronics Tbk. 1,590 1,610 1,585 1,590 0 2,218,200 3,539,386,500 590 2,862.389 1,595 J 176,200 1,590 T/B 511,700 219 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 244,249,100 0 B 0 220 MTLA Metropolitan Land Tbk. 422 442 442 442 20 300 132,600 1 185.831 438 J 11,600 424 B 100 221 MYOH Samindo Resources Tbk. 1,250 1,250 1,225 1,240 -10 206,700 255,625,000 35 147.694 1,240 T/J 18,700 1,230 B 100 222 MYOR Mayora Indah Tbk. 2,380 2,460 2,360 2,440 60 4,035,300 9,827,704,000 1,580 12,206.103 2,450 J 101,000 2,440 T/B 326,000 223 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. 650 640 610 625 -25 208,492,400 131,131,638,000 3,325 606.796 625 T/J 189,400 620 B 121,600 226 NFCX NFC Indonesia Tbk. 1,555 1,555 1,555 1,555 0 700 1,088,500 1 84.054 1,625 J 8,700 1,555 T/B 100 227 NIKL Pelat Timah Nusantara Tbk. 990 1,025 950 1,015 25 7,169,200 7,173,562,000 1,817 312.308 1,020 J 294,500 1,015 T/B 347,600 228 NIRO City Retail Developments Tbk. 167 167 167 167 0 100 16,700 1 159.048 164 J 1,400 156 B 100 229 NISP Bank OCBC NISP Tbk. 810 825 780 825 15 2,941,900 2,419,623,000 142 999.709 825 T/J 1,033,700 800 B 32,300 230 NOBU Bank Nationalnobu Tbk. 790 825 785 785 -5 45,700 37,175,000 22 209.333 825 J 48,200 785 T/B 68,100 231 PALM Provident Agro Tbk. 318 326 308 316 -2 1,383,300 439,998,000 447 86.369 318 J 500 316 T/B 32,500 232 PBID Panca Budi Idaman Tbk. 1,185 1,230 1,180 1,200 15 243,000 291,960,000 94 141.176 1,200 T/J 600 1,190 B 8,700 233 PBRX Pan Brothers Tbk. 228 234 214 220 -8 18,647,800 4,073,585,000 814 389.381 220 T/J 1,469,900 218 B 171,500 234 PBSA Paramita Bangun Sarana Tbk. 695 0 0 695 0 0 0 0 57.917 690 J 1,400 0 B 0 235 PGAS Perusahaan Gas Negara Tbk. 1,390 1,435 1,335 1,390 0 357,636,100 497,042,127,000 29,041 463.333 1,395 J 3,491,500 1,390 T/B 6,941,500 236 PGUN Pradiksi Gunatama Tbk. 218 224 216 224 6 10,200 2,204,000 5 194.783 226 J 2,500 216 B 5,100 237 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,490 2,490 -10 300 749,000 3 1,033.238 2,500 J 207,600 2,490 T/B 1,300 238 PMJS Putra Mandiri Jembar Tbk. 111 112 110 110 -1 52,700 5,809,600 22 88.000 122 J 101,500 110 T/B 17,900 239 PNBN Bank Pan Indonesia Tbk 990 1,000 960 980 -10 7,530,600 7,392,686,500 572 1,631.702 990 J 601,500 980 T/B 687,700 240 PNBS Bank Panin Dubai Syariah Tbk. 69 70 66 67 -2 26,285,300 1,774,981,500 935 67.000 68 J 1,471,400 67 T/B 3,352,100 241 PNIN Paninvest Tbk. 790 810 780 800 10 1,619,800 1,284,503,500 1,075 850.702 805 J 341,800 800 T/B 5,400 242 PNLF Panin Financial Tbk. 224 228 218 226 2 33,882,200 7,578,091,800 1,118 244.272 228 J 2,330,800 226 T/B 422,400 243 POLI Pollux Investasi Internasional Tbk. 990 1,020 925 925 -65 41,700 38,660,000 43 56.575 925 T/J 14,400 0 B 0 244 POLL Pollux Properti Indonesia Tbk. 4,510 4,740 4,510 4,730 220 8,800 41,083,000 44 769.106 4,730 T/J 500 4,720 B 200 245 PORT Nusantara Pelabuhan Handal Tbk. 406 500 414 482 76 24,500 11,793,200 23 90.093 482 T/J 900 416 B 3,300 246 POWR Cikarang Listrindo Tbk. 700 740 695 720 20 19,193,300 13,804,023,000 2,010 48.000 720 T/J 152,900 715 B 219,400 247 PPRE PP Presisi Tbk. 228 244 214 232 4 29,407,600 6,840,903,200 1,684 53.953 232 T/J 6,371,800 230 B 151,000 248 PPRO PP Properti Tbk. 92 107 92 100 8 2,264,248,600 225,881,178,900 30,815 216.216 101 J 18,344,600 100 T/B 19,298,600 249 PRDA Prodia Widyahusada Tbk. 3,350 3,400 3,320 3,400 50 23,000 77,686,000 28 52.308 3,400 T/J 4,300 3,390 B 12,600 250 PRIM Royal Prima Tbk. 250 248 234 242 -8 96,400 22,775,800 31 48.400 242 T/J 1,500 238 B 200 251 PSAB J Resources Asia Pasifik Tbk. 206 214 204 210 4 15,608,400 3,273,186,000 939 681.309 212 J 1,226,400 210 T/B 576,100 252 PSGO Palma Serasih Tbk. 105 102 98 101 -4 8,900 886,000 8 96.190 103 J 1,100 101 T/B 45,400 253 PTBA Bukit Asam Tbk. 2,360 2,480 2,320 2,430 70 91,179,000 219,909,084,000 15,394 2,113.043 2,440 J 1,126,800 2,430 T/B 942,600 254 PTPP PP (Persero) Tbk. 1,360 1,410 1,295 1,395 35 57,995,000 79,631,039,000 6,289 262.218 1,400 J 1,888,200 1,395 T/B 130,200 255 PTPW Pratama Widya Tbk. 1,100 1,150 1,095 1,135 35 2,015,200 2,256,346,500 962 174.615 1,140 J 12,400 1,135 T/B 28,000 256 PTRO Petrosea Tbk. 2,000 2,200 2,000 2,120 120 6,924,000 14,716,762,000 2,528 1,696.000 2,120 T/J 51,900 2,110 B 25,400 257 PTSN Sat Nusapersada Tbk 226 232 226 230 4 2,553,600 583,316,600 364 118.966 230 T/J 421,600 228 B 168,200 258 PWON Pakuwon Jati Tbk. 500 515 490 515 15 123,167,800 62,596,647,300 8,443 1,985.427 515 T/J 11,383,500 510 B 3,236,900 259 PZZA Sarimelati Kencana Tbk. 735 740 690 715 -20 3,605,800 2,612,869,500 532 65.000 720 J 324,000 715 T/B 32,800 260 RALS Ramayana Lestari Sentosa Tbk. 730 780 730 765 35 43,778,600 33,136,488,500 4,572 478.125 770 J 817,500 765 T/B 1,664,600 261 RDTX Roda Vivatex Tbk 5,350 5,350 5,300 5,300 -50 16,000 85,080,000 20 279.213 5,300 T/J 800 5,275 B 1,000 262 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. 440 442 436 438 -2 603,900 265,268,000 136 268.712 438 T/J 34,000 436 B 10,500 264 RMBA Bentoel Internasional Investama Tbk. 364 372 360 364 0 245,000 89,123,400 58 2,848.200 364 T/J 33,800 362 B 1,600 265 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,310 1,300 1,300 0 80,000 104,016,000 26 509.804 1,310 J 2,900 1,300 T/B 2,067,100 266 SAMF Saraswanti Anugerah Makmur Tbk. 398 400 394 400 2 10,800 4,281,800 11 333.333 400 T/J 48,900 398 B 6,000 267 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,440 J 29,100 0 B 0 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 10,000 10,100 0 1,300 13,107,500 6 6,516.129 10,100 T/J 700 9,975 B 200 269 SCMA Surya Citra Media Tbk. 1,645 1,645 1,545 1,585 -60 7,876,600 12,537,104,000 2,047 717.023 1,595 J 51,800 1,585 T/B 6,900 270 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 755 790 755 790 35 20,000 15,718,500 11 883.619 785 J 51,800 750 B 9,000 271 SFAN Surya Fajar Capital Tbk. 1,120 1,150 1,125 1,135 15 992,000 1,126,681,000 164 603.723 1,135 T/J 13,600 1,130 B 17,100 272 SGRO Sampoerna Agro Tbk. 1,700 1,720 1,635 1,690 -10 514,000 859,137,000 232 72.222 1,690 T/J 4,700 1,680 B 1,900 273 SHID Hotel Sahid Jaya International Tbk. 2,420 2,420 2,270 2,420 0 400 952,000 3 112.459 2,490 J 100 2,270 B 600 274 SHIP Sillo Maritime Perdana Tbk. 575 585 570 580 5 951,700 551,862,000 202 414.286 580 T/J 60,600 575 B 32,900 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 760 800 760 800 40 41,161,300 32,502,431,500 10,082 276.788 800 T/J 245,800 795 B 2,002,300 276 SILO Siloam International Hospitals Tbk. 5,000 5,500 5,000 5,500 500 602,000 3,169,182,500 469 62.466 5,525 J 200 5,400 B 900 277 SIMP Salim Ivomas Pratama Tbk. 384 398 376 392 8 18,175,400 7,067,102,600 1,719 35.636 394 J 471,300 392 T/B 482,300 278 SIPD Sreeya Sewu Indonesia Tbk. 1,165 0 0 1,165 0 0 0 0 1.294 1,195 J 300 1,165 B 11,000 279 SKLT Sekar Laut Tbk. 1,725 1,725 1,605 1,605 -120 1,400 2,329,000 5 134.373 1,720 J 100 1,620 B 1,300 280 SLIS Gaya Abadi Sempurna Tbk. 4,890 4,860 4,830 4,840 -50 56,900 275,737,000 26 4,208.696 4,850 J 500 4,840 T/B 700 281 SMAR Smart Tbk. 3,150 3,150 3,100 3,130 -20 21,600 67,280,000 26 1,034.164 3,160 J 200 3,140 B 1,000 282 SMBR Semen Baturaja (Persero) Tbk. 955 1,025 930 980 25 81,801,000 80,450,879,500 8,181 175.000 985 J 490,300 980 T/B 307,900 283 SMCB Solusi Bangun Indonesia Tbk. 1,100 1,125 1,080 1,100 0 85,300 92,765,500 28 1,328.502 1,100 T/J 111,900 1,085 B 10,000 284 SMRA Summarecon Agung Tbk. 820 830 785 810 -10 55,883,600 45,278,929,500 3,766 1,330.923 815 J 3,625,300 810 T/B 8,437,900 285 SMSM Selamat Sempurna Tbk. 1,365 1,430 1,365 1,410 45 1,467,000 2,075,195,500 762 3,766.126 1,415 J 800 1,410 T/B 117,900 286 SONA Sona Topas Tourism Industry Tbk. 5,925 6,225 6,200 6,225 300 200 1,242,500 2 603.636 6,050 J 4,800 0 B 0 287 SPTO Surya Pertiwi Tbk. 492 525 494 515 23 3,574,600 1,809,479,300 519 44.397 515 T/J 991,200 510 B 50,000 288 SQMI Wilton Makmur Indonesia Tbk. 282 288 278 286 4 9,378,100 2,657,161,000 475 162.520 286 T/J 842,200 284 B 306,400 289 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 140 133 138 8 13,000 1,789,200 46 147.277 138 T/J 2,900 133 B 5,000 290 SRIL Sri Rejeki Isman Tbk. 236 244 230 238 2 65,308,500 15,477,819,000 3,359 99.167 240 J 2,423,800 238 T/B 4,354,300 291 SRTG Saratoga Investama Sedaya Tbk. 3,380 3,390 3,360 3,380 0 1,099,100 3,716,926,000 232 61.455 3,380 T/J 26,000 3,370 B 26,000 292 SSIA Surya Semesta Internusa Tbk. 540 555 510 545 5 47,820,400 25,832,230,000 3,736 223.590 550 J 1,513,900 545 T/B 327,400 293 SSMS Sawit Sumbermas Sarana Tbk. 690 780 690 780 90 45,213,500 33,575,872,500 5,308 116.418 785 J 339,500 780 T/B 4,889,900 294 STTP Siantar Top Tbk. 8,300 8,600 8,300 8,600 300 1,300 11,110,000 9 5,081.841 8,700 J 100 8,600 T/B 600 295 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 296 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,810 J 100 0 B 0 297 SURE Super Energy Tbk. 2,830 2,830 2,740 2,750 -80 82,400 229,812,000 74 1,774.194 2,770 J 3,300 2,750 T/B 1,500 298 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 69,100 3,455,000 12 456.830 50 T/J 42,398,900 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,687,200 84,360,000 392 47.170 50 T/J 83,767,100 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,505 1,440 1,470 45 20,976,600 30,973,591,500 2,314 362.963 1,475 J 1,468,200 1,470 T/B 1,320,800 301 TBLA Tunas Baru Lampung Tbk. 810 830 790 810 0 5,368,700 4,337,681,500 973 184.447 815 J 248,100 810 T/B 134,200 302 TCID Mandom Indonesia Tbk. 6,350 6,350 6,275 6,325 -25 16,700 105,630,000 26 620.390 6,325 T/J 2,900 6,275 B 500 303 TCPI Transcoal Pacific Tbk. 7,375 7,775 7,375 7,600 225 6,654,900 49,388,500,000 4,860 5,507.246 7,600 T/J 900 7,575 B 34,500 304 TEBE Dana Brata Luhur Tbk. 660 660 615 615 -45 3,400 2,104,500 9 56.164 645 J 1,000 615 T/B 3,000 305 TFCO Tifico Fiber Indonesia Tbk. 488 0 0 488 0 0 0 0 110.587 486 J 1,300 0 B 0 306 TGKA Tigaraksa Satria Tbk. 7,850 7,850 7,850 7,850 0 100 785,000 1 6,450.818 7,900 J 100 7,700 B 200 307 TINS Timah Tbk. 1,070 1,095 1,030 1,070 0 71,025,200 75,864,842,000 5,409 546.764 1,075 J 425,100 1,070 T/B 709,000 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,075 7,700 6,950 7,625 550 36,970,200 272,268,495,000 11,299 471.441 7,650 J 149,100 7,625 T/B 642,800 309 TOBA TBS Energi Utama Tbk. 494 610 494 580 86 2,423,000 1,375,597,000 564 122.393 580 T/J 399,300 575 B 13,900 310 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 77,000 3,850,000 8 80.475 50 T/J 199,133,700 0 B 0 311 TOTL Total Bangun Persada Tbk. 368 378 352 370 2 5,354,600 1,966,285,600 757 132.985 372 J 190,900 370 T/B 714,900 312 TOTO Surya Toto Indonesia Tbk. 218 222 212 222 4 1,369,900 300,230,200 158 720.148 222 T/J 668,000 220 B 7,200 313 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. 228 246 220 242 14 176,692,100 41,208,699,600 14,044 121.000 244 J 1,135,900 242 T/B 2,430,000 315 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. 1,300 1,310 1,270 1,300 0 599,200 773,214,000 231 231.911 1,300 T/J 18,800 1,295 B 31,000 318 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,645 1,650 1,615 1,620 -25 19,000 30,716,500 41 42.078 1,655 J 200 1,620 T/B 1,400 319 TURI Tunas Ridean Tbk. 1,310 1,305 1,305 1,305 -5 300 391,500 1 2,900.000 1,325 J 14,000 1,305 T/B 2,200 320 UCID Uni-Charm Indonesia Tbk. 1,540 1,610 1,535 1,545 5 297,100 460,744,000 172 103.000 1,550 J 800 1,545 T/B 500 321 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,610 1,660 1,610 1,640 30 1,536,800 2,525,991,000 893 3,179.774 1,640 T/J 188,800 1,635 B 61,800 322 UNIC Unggul Indah Cahaya Tbk. 4,000 4,320 4,100 4,200 200 60,600 253,890,000 27 155.552 4,300 J 900 4,200 T/B 8,300 323 URBN Urban Jakarta Propertindo Tbk. 1,285 1,285 1,265 1,265 -20 2,800 3,586,500 9 105.417 1,265 T/J 579,900 0 B 0 324 WEGE Wijaya Karya Bangunan Gedung Tbk. 232 242 224 240 8 64,485,300 15,247,382,200 3,364 82.759 240 T/J 3,939,300 238 B 718,400 325 WIKA Wijaya Karya (Persero) Tbk. 1,620 1,710 1,585 1,675 55 54,986,200 91,046,132,500 7,309 430.533 1,680 J 274,800 1,675 T/B 124,600 326 WOOD Integra Indocabinet Tbk. 610 615 570 595 -15 30,384,100 17,978,139,000 2,784 228.846 600 J 1,616,100 595 T/B 144,600 327 WSBP Waskita Beton Precast Tbk. 212 220 204 218 6 311,015,400 66,756,244,600 9,670 44.490 220 J 17,041,500 218 T/B 603,000 328 WSKT Waskita Karya (Persero) Tbk. 1,040 1,095 1,015 1,070 30 112,682,000 119,953,726,500 9,995 288.799 1,070 T/J 628,600 1,065 B 1,197,300 329 WTON Wijaya Karya Beton Tbk. 350 366 344 358 8 61,452,300 22,006,532,000 2,916 60.678 360 J 5,337,200 358 T/B 913,100 330 ZINC Kapuas Prima Coal Tbk. 157 164 156 163 6 662,339,900 105,310,374,700 8,895 581.084 164 J 2,843,700 163 T/B 12,191,300 Total 16,835,652,200 8,296,697,654,900 789,182 3,158,854,200 320,108,900 Jakarta, 01 December 2020 Trading Division