List of Securities Quotation: IDX SMC Composite Date: Thursday, 03 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. 12,100 12,500 11,950 12,100 0 3,915,100 47,895,645,000 3,367 982.973 12,100 T/J 20,500 12,075 B 22,700 2 ABDA Asuransi Bina Dana Arta Tbk. 5,600 5,825 5,575 5,825 225 3,400 19,447,500 7 1,329.851 5,825 T/J 400 5,600 B 100 3 ABMM ABM Investama Tbk. 850 1,060 850 1,045 195 936,800 961,901,500 392 27.867 1,045 T/J 11,800 1,020 B 5,100 4 ACES Ace Hardware Indonesia Tbk. 1,650 1,655 1,630 1,650 0 13,146,800 21,615,043,000 7,402 2,012.195 1,650 T/J 38,100 1,645 B 2,800 5 ADHI Adhi Karya (Persero) Tbk. 1,200 1,310 1,210 1,280 80 123,069,000 155,946,063,500 13,499 1,005.238 1,285 J 349,200 1,280 T/B 94,100 6 ADMF Adira Dinamika Multi Finance Tbk. 8,775 8,825 8,700 8,775 0 120,900 1,061,442,500 260 377.419 8,800 J 2,400 8,750 B 45,900 7 ADRO Adaro Energy Tbk. 1,390 1,430 1,375 1,375 -15 147,801,800 206,785,407,000 11,440 125.000 1,380 J 1,062,200 1,375 T/B 1,672,700 8 AGII Aneka Gas Industri Tbk. 880 880 860 880 0 401,300 350,998,500 194 80.000 880 T/J 161,200 870 B 103,800 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 605 680 605 660 55 567,208,700 367,615,480,000 29,806 1,078.290 660 T/J 7,840,700 655 B 1,657,200 10 AGRS Bank IBK Indonesia Tbk. 162 163 160 163 1 21,200 3,408,800 18 148.182 163 T/J 10,000 162 B 7,300 11 AKRA AKR Corporindo Tbk. 3,070 3,100 3,060 3,090 20 42,375,400 130,464,407,000 5,063 2,462.720 3,090 T/J 575,300 3,080 B 769,800 12 AMAG Asuransi Multi Artha Guna Tbk. 212 216 206 208 -4 563,100 116,888,200 94 198.095 208 T/J 489,600 206 B 236,800 13 AMAR Bank Amar Indonesia Tbk. 312 312 296 302 -10 152,400 45,576,600 86 173.563 304 J 108,800 302 T/B 6,500 14 AMFG Asahimas Flat Glass Tbk. 2,740 2,770 2,740 2,770 30 600 1,656,000 5 113.061 2,780 J 300 2,770 T/B 1,000 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,720 2,770 2,710 2,770 50 124,300 341,720,000 57 145.789 2,770 T/J 10,100 2,760 B 2,700 16 AMRT Sumber Alfaria Trijaya Tbk. 715 715 705 710 -5 526,000 373,601,500 215 1,811.733 715 J 492,900 710 T/B 25,000 17 ANJT Austindo Nusantara Jaya Tbk. 650 680 640 655 5 81,700 53,126,000 53 54.583 660 J 3,000 655 T/B 6,800 18 ANTM Aneka Tambang Tbk. 1,245 1,300 1,235 1,255 10 615,002,200 781,129,018,000 33,468 827.454 1,260 J 9,964,400 1,255 T/B 28,845,900 19 APIC Pacific Strategic Financial Tbk. 815 825 810 810 -5 9,098,600 7,428,085,500 1,468 861.555 815 J 90,200 810 T/B 7,200 20 APLN Agung Podomoro Land Tbk. 175 182 173 174 -1 102,319,900 18,036,157,800 3,988 47.671 175 J 1,037,800 174 T/B 51,800 21 ARII Atlas Resources Tbk. 448 448 440 444 -4 27,200 12,072,400 19 29.600 444 T/J 800 440 B 4,400 22 ARNA Arwana Citramulia Tbk. 545 545 535 545 0 1,616,700 875,520,000 210 3,704.207 545 T/J 377,800 540 B 17,600 23 ARTO Bank Jago Tbk. 2,910 3,500 2,900 3,300 390 1,864,300 5,984,892,000 722 16,631.388 3,340 J 2,000 3,270 B 1,000 24 ASMI Asuransi Kresna Mitra Tbk. 1,070 1,070 1,045 1,055 -15 26,800 28,267,500 27 1,953.704 1,060 J 9,400 1,045 B 300 25 ASRI Alam Sutera Realty Tbk. 240 248 240 240 0 182,133,700 44,344,885,400 8,232 228.571 242 J 1,970,700 240 T/B 864,400 26 ASSA Adi Sarana Armada Tbk. 535 545 520 525 -10 5,947,400 3,132,726,500 701 134.615 530 J 277,600 525 T/B 394,300 27 ATIC Anabatic Technologies Tbk. 665 660 620 650 -15 2,200 1,390,000 9 92.857 650 T/J 7,100 630 B 6,900 28 AUTO Astra Otoparts Tbk. 1,175 1,185 1,155 1,170 -5 1,537,200 1,791,158,000 667 1,058.153 1,170 T/J 36,400 1,165 B 500 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,341,300 67,065,000 359 57.388 50 T/J 3,498,300 0 B 0 30 BACA Bank Capital Indonesia Tbk. 400 402 400 400 0 27,200 10,900,000 11 294.909 410 J 10,000 400 T/B 24,000 31 BALI Bali Towerindo Sentra Tbk. 890 890 830 850 -40 161,900 136,965,000 115 1,062.500 860 J 20,000 850 T/B 22,500 32 BBKP Bank Bukopin Tbk. 340 348 328 332 -8 526,755,300 177,185,384,400 20,967 99.555 334 J 6,290,000 332 T/B 3,539,600 33 BBMD Bank Mestika Dharma Tbk. 1,550 1,535 1,535 1,535 -15 300 460,500 1 111.232 1,530 J 1,100 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,740 1,765 1,715 1,720 -20 76,732,600 132,746,203,000 6,865 224.348 1,725 J 962,600 1,720 T/B 208,300 35 BBYB Bank Neo Commerce Tbk. 310 314 306 306 -4 13,600 4,238,400 9 311.546 314 J 100 308 B 100 36 BCAP MNC Kapital Indonesia Tbk. 126 128 123 128 2 259,700 32,724,000 87 362.997 129 J 18,600 128 T/B 400 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 8,600 38 BDMN Bank Danamon Indonesia Tbk. 3,330 3,450 3,340 3,390 60 7,415,600 25,215,530,000 2,385 1.914 3,390 T/J 157,400 3,380 B 1,700 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,794,400 89,720,000 57 217.306 50 T/J 1,494,447,300 0 B 0 40 BELL Trisula Textile Industries Tbk. 162 164 160 161 -1 6,661,000 1,076,219,700 389 536.667 161 T/J 70,000 160 B 34,000 41 BEST Bekasi Fajar Industrial Estate Tbk. 193 197 190 191 -2 162,624,300 31,514,914,500 4,739 112.353 191 T/J 1,116,700 190 B 9,914,100 42 BFIN BFI Finance Indonesia Tbk. 398 408 394 396 -2 95,036,000 37,994,222,600 3,448 2,029.312 396 T/J 4,593,600 394 B 807,100 43 BHAT Bhakti Multi Artha Tbk. 685 700 675 685 0 180,031,200 124,253,094,500 3,444 665.049 685 T/J 104,800 680 B 273,000 44 BHIT MNC Investama Tbk. 75 77 74 75 0 104,356,200 7,907,694,900 2,524 219.330 76 J 5,835,900 75 T/B 4,434,500 45 BINA Bank Ina Perdana Tbk. 700 705 685 685 -15 3,510,100 2,443,385,000 116 387.014 695 J 334,000 685 T/B 607,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 3,328,200 166,410,000 115 35.714 50 T/J 57,769,000 0 B 0 47 BIRD Blue Bird Tbk. 1,215 1,365 1,220 1,345 130 30,577,900 40,095,557,500 4,057 20.692 1,350 J 234,200 1,345 T/B 58,400 48 BISI BISI International Tbk. 1,045 1,060 1,000 1,020 -25 1,002,000 1,024,617,000 289 510.000 1,020 T/J 39,000 1,015 B 500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,430 1,480 1,430 1,450 20 16,272,000 23,650,041,500 2,766 241.667 1,455 J 187,500 1,450 T/B 20,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 660 675 660 665 5 14,224,300 9,491,073,000 3,128 154.651 665 T/J 307,800 660 B 5,093,200 51 BKSL Sentul City Tbk. 51 55 50 55 4 452,821,400 24,037,417,600 5,390 3.801 56 J 26,211,000 55 T/B 71,684,900 52 BKSW Bank QNB Indonesia Tbk. 112 113 111 111 -1 4,800 536,500 16 254.704 111 T/J 10,600 108 B 600 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 1 0.658 50 T/J 158,104,600 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 1,500 2,910 B 200 55 BMAS Bank Maspion Indonesia Tbk. 298 298 282 296 -2 8,000 2,260,400 11 92.500 296 T/J 200 288 B 100 56 BMTR Global Mediacom Tbk. 282 298 278 286 4 178,086,000 51,658,250,400 7,705 232.785 288 J 2,334,900 286 T/B 2,651,000 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 26,000 1,300,000 6 0.172 50 T/J 116,198,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 865 885 865 870 5 4,400,400 3,838,029,500 918 6.424 875 J 239,300 870 T/B 33,500 59 BNII Bank Maybank Indonesia Tbk. 240 244 236 238 -2 5,565,700 1,329,136,200 532 2.836 240 J 226,700 238 T/B 7,100 60 BOGA Bintang Oto Global Tbk. 1,340 1,355 1,330 1,340 0 47,299,300 63,269,511,000 2,031 1,300.971 1,340 T/J 20,400 1,335 B 90,200 61 BOLT Garuda Metalindo Tbk. 790 790 790 790 0 200 158,000 2 143.636 790 T/J 700 0 B 0 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 24,300 1,150 B 21,600 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. 4,290 4,360 4,290 4,350 60 3,600 15,624,000 9 169.297 4,600 J 300 4,350 T/B 2,400 65 BRIS Bank BRIsyariah Tbk. 1,455 1,505 1,450 1,485 30 237,227,300 351,182,692,000 20,108 291.176 1,485 T/J 3,984,900 1,480 B 242,200 66 BRMS Bumi Resources Minerals Tbk. 59 64 59 63 4 200,308,200 12,361,360,300 1,782 9.921 63 T/J 601,100 62 B 7,004,400 67 BSDE Bumi Serpong Damai Tbk. 1,090 1,105 1,060 1,075 -15 30,521,300 32,898,512,500 4,301 210.576 1,075 T/J 13,400 1,070 B 502,700 68 BSIM Bank Sinarmas Tbk. 482 482 472 482 0 7,200 3,450,800 21 328.743 482 T/J 174,100 472 B 62,500 69 BSSR Baramulti Suksessarana Tbk. 1,720 1,795 1,700 1,745 25 14,300 24,620,500 24 89.487 1,745 T/J 5,200 1,700 B 1,300 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 0 100 5,000 1 383.083 50 T/J 33,522,100 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. 2,660 2,700 2,600 2,670 10 148,600 396,505,000 112 516.879 2,660 J 400 2,640 B 5,000 74 BTPS Bank BTPN Syariah Tbk. 4,270 4,300 4,190 4,220 -50 12,576,400 53,222,805,000 3,680 432.821 4,220 T/J 114,300 4,210 B 208,300 75 BUKK Bukaka Teknik Utama Tbk. 925 935 925 925 0 59,000 54,846,000 39 156.780 930 J 12,500 925 T/B 400 76 BULL Buana Lintas Lautan Tbk. 318 322 314 318 0 198,838,500 63,240,197,400 3,086 31.097 320 J 1,825,900 318 T/B 75,400 77 BUMI Bumi Resources Tbk. 59 71 56 71 12 2,646,295,700 168,109,105,700 21,016 4.121 72 J 38,585,500 71 T/B 93,050,500 78 BWPT Eagle High Plantations Tbk. 126 134 124 133 7 317,503,900 41,492,019,200 7,323 29.088 134 J 13,935,600 133 T/B 12,057,000 79 BYAN Bayan Resources Tbk. 15,500 15,850 15,750 15,850 350 3,100 49,100,000 9 273.276 18,500 J 500 15,850 T/B 300 80 CAMP Campina Ice Cream Industry Tbk. 256 272 252 264 8 3,881,900 1,018,296,600 766 80.000 264 T/J 14,400 262 B 45,000 81 CARE Metro Healthcare Indonesia Tbk. 362 364 350 350 -12 379,583,000 134,261,683,400 4,657 339.806 360 J 200 350 T/B 8,768,500 82 CASA Capital Financial Indonesia Tbk. 386 390 386 388 2 20,102,900 7,799,924,800 13 708.844 388 T/J 1,000 386 B 131,300 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,795 1,800 1,790 1,790 -5 138,100 247,947,500 71 369.835 1,800 J 90,800 1,790 T/B 20,200 84 CENT Centratama Telekomunikasi Indonesia Tbk. 135 138 132 137 2 2,766,100 375,744,600 137 876.800 138 J 108,000 137 T/B 32,000 85 CITA Cita Mineral Investindo Tbk. 2,300 2,370 2,270 2,350 50 5,900 13,631,000 14 8,527.469 2,360 J 2,000 2,350 T/B 400 86 CLAY Citra Putra Realty Tbk. 1,530 1,530 1,450 1,450 -80 15,100 22,195,000 22 805.556 1,470 J 400 1,450 T/B 5,900 87 CLEO Sariguna Primatirta Tbk. 498 505 496 500 2 8,203,400 4,098,440,600 1,158 2,173.913 500 T/J 62,900 498 B 200,400 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,250 1,270 1,220 1,240 -10 1,757,000 2,179,556,500 398 132.821 1,240 T/J 5,200 1,235 B 22,200 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 0 860,800 43,040,000 4,127 45.455 50 T/J 184,430,800 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 372 370 358 358 -14 1,400 504,600 5 180.658 372 J 600 358 T/B 4,000 92 CTBN Citra Tubindo Tbk. 3,400 3,350 3,250 3,250 -150 2,100 6,840,000 5 2,716.256 3,420 J 100 3,250 T/B 200 93 CTRA Ciputra Development Tbk. 935 950 925 925 -10 44,621,100 41,668,084,000 4,838 207.102 925 T/J 6,316,800 920 B 1,422,300 94 DAYA Duta Intidaya Tbk. 470 0 0 470 0 0 0 0 262.423 460 J 2,600 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,675 1,680 1,675 1,675 0 19,300 32,391,000 23 3,361.969 1,680 J 2,800 1,675 T/B 1,700 96 DEWA Darma Henwa Tbk 50 50 50 50 0 161,800 8,090,000 19 16.496 50 T/J 159,801,900 0 B 0 97 DILD Intiland Development Tbk. 220 236 218 228 8 114,928,000 26,178,913,000 4,595 39.731 228 T/J 8,540,300 226 B 1,168,700 98 DIVA Distribusi Voucher Nusantara Tbk. 2,280 2,300 2,210 2,210 -70 13,600 30,991,000 14 74.915 2,230 J 21,500 2,210 T/B 1,000 99 DLTA Delta Djakarta Tbk. 4,350 4,400 4,280 4,330 -20 27,500 119,343,000 31 25,883.197 4,350 J 10,000 4,320 B 400 100 DMAS Puradelta Lestari Tbk. 268 250 250 250 -18 57,483,900 14,370,975,000 3,928 119.048 250 T/J 151,075,000 0 B 0 101 DMMX Digital Mediatama Maxima Tbk. 198 202 193 194 -4 3,801,500 743,642,100 361 84.348 196 J 100,000 194 T/B 31,200 102 DMND Diamond Food Indonesia Tbk. 900 900 890 890 -10 16,500 14,744,000 38 97.268 900 J 14,000 890 T/B 3,300 103 DNAR Bank Oke Indonesia Tbk. 182 185 176 184 2 115,000 21,098,900 14 173.526 185 J 35,500 184 T/B 16,100 104 DNET Indoritel Makmur Internasional Tbk. 3,410 3,410 3,390 3,410 0 27,300 92,838,000 24 2,995.458 3,410 T/J 2,800 3,380 B 2,300 105 DOID Delta Dunia Makmur Tbk. 416 430 408 408 -8 218,466,200 90,862,333,000 12,021 552.367 410 J 657,800 408 T/B 1,961,500 106 DSNG Dharma Satya Nusantara Tbk. 630 630 610 615 -15 10,229,500 6,377,052,000 665 166.216 615 T/J 322,100 610 B 450,600 107 DSSA Dian Swastatika Sentosa Tbk 16,200 0 0 16,200 0 0 0 0 1,080.000 16,000 J 8,300 15,075 B 100 108 DUTI Duta Pertiwi Tbk 3,840 3,850 3,810 3,820 -20 22,100 85,024,000 9 384.190 3,850 J 800 3,820 T/B 400 109 DVLA Darya-Varia Laboratoria Tbk. 2,470 2,470 2,440 2,440 -30 54,800 134,356,000 62 898.144 2,440 T/J 2,900 2,430 B 10,600 110 DWGL Dwi Guna Laksana Tbk. 212 220 212 216 4 14,400 3,082,600 24 144.000 216 T/J 2,100 214 B 2,500 111 ELSA Elnusa Tbk. 342 364 338 364 22 541,560,400 189,591,448,600 21,008 91.000 366 J 1,572,900 364 T/B 48,169,200 112 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. 8,550 8,825 8,450 8,500 -50 514,400 4,373,720,000 29 1,180.556 8,800 J 20,100 8,500 T/B 3,400 114 EPMT Enseval Putera Megatrading Tbk. 1,935 1,995 1,935 1,995 60 4,400 8,564,000 9 1,395.798 1,985 J 100 1,940 B 1,400 115 ERAA Erajaya Swasembada Tbk. 1,785 1,800 1,750 1,755 -30 13,215,000 23,416,368,500 3,120 175.500 1,755 T/J 7,800 1,750 B 1,104,700 116 ESSA Surya Esa Perkasa Tbk. 162 170 162 168 6 23,202,100 3,855,942,100 974 312.785 168 T/J 684,600 167 B 149,300 117 EXCL XL Axiata Tbk. 2,460 2,470 2,410 2,420 -40 66,043,400 160,435,826,000 9,879 122.817 2,430 J 375,800 2,420 T/B 759,600 118 FAST Fast Food Indonesia Tbk. 1,010 1,040 995 1,000 -10 179,300 180,949,000 102 3,145.346 1,000 T/J 5,500 995 B 39,300 119 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 3,900 6,550 B 100 120 FILM MD Pictures Tbk. 214 224 210 216 2 7,050,000 1,527,020,400 777 102.857 218 J 344,000 216 T/B 41,400 121 FISH FKS Multi Agro Tbk. 2,900 0 0 2,900 0 0 0 0 2,320.000 2,980 J 2,000 2,790 B 300 122 FMII Fortune Mate Indonesia Tbk 500 0 0 500 0 0 0 0 500.000 570 J 500 500 B 100 123 FREN Smartfren Telecom Tbk. 67 68 64 65 -2 1,047,307,400 68,588,023,800 12,173 3.611 66 J 73,841,300 65 T/B 9,075,600 124 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. 478 474 474 474 -4 2,900 1,374,600 4 56.429 474 T/J 5,600 470 B 4,500 126 GIAA Garuda Indonesia (Persero) Tbk. 416 458 416 436 20 555,432,400 242,417,022,200 26,168 58.610 438 J 1,173,000 436 T/B 3,977,600 127 GJTL Gajah Tunggal Tbk. 535 565 530 555 20 14,000,500 7,753,005,500 1,464 108.960 555 T/J 159,100 550 B 118,500 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 152 164 143 154 2 462,829,800 71,678,601,500 16,341 38.500 155 J 1,171,500 154 T/B 27,500 129 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. 1,250 1,255 1,230 1,250 0 282,200 351,547,500 175 97.276 1,255 J 14,600 1,250 T/B 24,600 131 HDFA Radana Bhaskara Finance Tbk. 143 143 133 135 -8 500 68,700 5 75.947 139 J 100 135 T/B 500 132 HEAL Medikaloka Hermina Tbk. 3,900 3,990 3,820 3,830 -70 380,700 1,478,709,000 335 103.514 3,920 J 2,700 3,830 T/B 39,000 133 HERO Hero Supermarket Tbk. 850 850 845 850 0 5,000 4,249,000 13 1,774.234 845 J 200 840 B 1,200 134 HEXA Hexindo Adiperkasa Tbk. 3,380 3,420 3,370 3,410 30 333,000 1,131,164,000 194 1,043.899 3,410 T/J 15,700 3,400 B 800 135 HITS Humpuss Intermoda Transportasi Tbk. 500 466 466 466 -34 12,100 5,638,600 19 716.923 496 J 400 466 T/B 2,000 136 HOKI Buyung Poetra Sembada Tbk. 970 1,030 970 1,015 45 47,432,700 47,660,980,000 3,272 327.419 1,020 J 419,300 1,015 T/B 12,400 137 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. 232 240 230 232 0 11,913,600 2,800,839,200 1,102 77.333 232 T/J 91,500 230 B 354,800 139 HRUM Harum Energy Tbk. 2,960 3,040 2,860 2,900 -60 9,084,300 26,686,390,000 3,753 55.769 2,910 J 131,700 2,900 T/B 114,900 140 IBST Inti Bangun Sejahtera Tbk. 7,450 0 0 7,450 0 0 0 0 801.248 8,100 J 100 0 B 0 141 IFII Indonesia Fibreboard Industry Tbk. 148 148 143 143 -5 1,228,100 177,145,400 289 136.190 143 T/J 3,500 142 B 60,700 142 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. 1,245 1,255 1,215 1,215 -30 14,190,500 17,468,153,500 2,724 171.007 1,220 J 149,700 1,215 T/B 777,200 144 IMJS Indomobil Multi Jasa Tbk. 408 414 404 406 -2 12,443,500 5,077,646,400 1,129 81.200 406 T/J 509,100 404 B 268,100 145 IMPC Impack Pratama Industri Tbk. 1,390 1,400 1,390 1,390 0 1,238,600 1,728,224,000 148 365.789 1,395 J 28,800 1,390 T/B 14,200 146 INAF Indofarma Tbk. 3,410 3,580 3,360 3,370 -40 16,887,600 58,541,527,000 6,620 1,348.000 3,380 J 6,600 3,370 T/B 170,600 147 INCO Vale Indonesia Tbk. 4,890 5,125 4,890 4,970 80 33,930,400 170,223,041,000 9,817 2,028.571 4,970 T/J 86,700 4,960 B 160,400 148 INDR Indo-Rama Synthetics Tbk. 3,120 3,200 2,910 2,910 -210 31,400 94,454,000 44 391.924 3,190 J 10,900 2,910 T/B 1,700 149 INDS Indospring Tbk. 1,940 1,940 1,900 1,930 -10 5,300 10,132,000 9 180.937 1,950 J 500 1,940 B 2,000 150 INDY Indika Energy Tbk. 1,745 1,800 1,685 1,705 -40 35,557,100 61,992,693,500 6,629 57.797 1,710 J 68,800 1,705 T/B 511,000 151 INKP Indah Kiat Pulp & Paper Tbk. 9,425 9,550 9,325 9,350 -75 7,882,900 74,029,780,000 4,057 481.792 9,375 J 19,400 9,350 T/B 245,100 152 INPP Indonesian Paradise Property Tbk. 730 760 700 760 30 1,900 1,336,000 4 723.810 760 T/J 700 730 B 100 153 INPS Indah Prakasa Sentosa Tbk. 1,890 1,890 1,840 1,840 -50 62,300 116,079,500 61 666.667 1,840 T/J 4,000 1,775 B 44,200 154 INRU Toba Pulp Lestari Tbk. 990 980 980 980 -10 100 98,000 1 9.949 980 T/J 34,900 925 B 1,100 155 INTP Indocement Tunggal Prakarsa Tbk. 14,800 14,900 14,475 14,550 -250 6,181,300 90,353,642,500 6,702 582.000 14,575 J 21,600 14,550 T/B 54,400 156 IPCM Jasa Armada Indonesia Tbk. 306 336 300 310 4 421,400 130,292,200 136 81.579 310 T/J 38,000 308 B 100 157 IPTV MNC Vision Networks Tbk. 298 302 298 300 2 6,778,900 2,036,662,200 426 125.000 300 T/J 468,300 298 B 323,500 158 ISAT Indosat Tbk. 2,510 2,550 2,450 2,480 -30 25,791,500 64,199,040,000 6,475 177.143 2,480 T/J 34,100 2,470 B 204,200 159 ITMG Indo Tambangraya Megah Tbk. 14,875 15,700 14,800 14,900 25 19,555,500 298,341,502,500 19,752 106.429 14,900 T/J 259,200 14,875 B 17,700 160 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,500 J 2,500 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. 440 430 430 430 -10 1,200 516,000 2 243.916 438 J 5,000 430 T/B 1,800 163 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 318 338 -2 420,700 140,731,200 22 279.762 338 T/J 100 318 B 5,500 164 JPFA Japfa Comfeed Indonesia Tbk. 1,450 1,460 1,425 1,435 -15 17,138,300 24,611,833,000 3,090 392.291 1,440 J 683,700 1,435 T/B 1,495,100 165 JRPT Jaya Real Property Tbk. 545 560 545 555 10 2,283,400 1,261,078,000 526 533.654 560 J 66,000 555 T/B 103,100 166 JSMR Jasa Marga (Persero) Tbk. 4,340 4,430 4,350 4,380 40 16,714,600 73,497,881,000 5,802 258.285 4,380 T/J 75,500 4,370 B 466,100 167 JSPT Jakarta Setiabudi Internasional Tbk. 915 910 910 910 -5 100 91,000 1 195.986 905 J 100 855 B 2,600 168 JTPE Jasuindo Tiga Perkasa Tbk. 915 915 910 910 -5 130,800 119,646,000 28 2,022.222 915 J 28,000 910 T/B 134,700 169 KAEF Kimia Farma Tbk. 3,460 3,640 3,410 3,500 40 63,591,600 224,679,601,000 21,829 3,500.000 3,500 T/J 643,800 3,490 B 238,500 170 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 53,206,000 2,660,300,000 2,001 50.000 50 T/J 12,124,300 0 B 0 171 KBLI KMI Wire & Cable Tbk. 362 370 362 364 2 2,876,900 1,049,550,600 321 44.229 366 J 133,100 364 T/B 7,000 172 KEEN Kencana Energi Lestari Tbk. 314 316 298 304 -10 3,345,900 1,024,660,600 279 76.768 304 T/J 62,200 302 B 89,500 173 KEJU Mulia Boga Raya Tbk. 1,280 1,285 1,270 1,280 0 168,200 215,148,500 81 170.667 1,285 J 18,300 1,280 T/B 10,500 174 KIJA Kawasan Industri Jababeka Tbk. 210 218 210 218 8 41,415,700 8,916,999,200 2,028 7.563 218 T/J 186,700 216 B 397,600 175 KINO Kino Indonesia Tbk. 2,890 2,900 2,860 2,870 -20 224,900 645,743,000 284 75.526 2,870 T/J 4,200 2,860 B 18,300 176 KMTR Kirana Megatara Tbk. 352 358 338 350 -2 55,800 19,049,200 23 76.419 348 J 100 342 B 100 177 KOTA DMS Propertindo Tbk. 200 204 186 186 -14 640,600 119,868,200 198 93.000 186 T/J 174,800 0 B 0 178 KPIG MNC Land Tbk. 105 106 104 105 0 540,900 56,726,400 62 225.938 105 T/J 3,416,000 104 B 1,040,900 179 KRAS Krakatau Steel (Persero) Tbk. 440 460 432 444 4 228,937,700 103,056,631,800 11,055 55.199 446 J 589,200 444 T/B 2,164,400 180 KREN Kresna Graha Investama Tbk. 91 93 90 91 0 7,273,200 661,986,700 379 946.733 91 T/J 258,500 90 B 1,985,300 181 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,910 4,910 4,910 0 1,800 8,838,000 5 81.157 5,100 J 100 4,910 T/B 8,500 182 LINK Link Net Tbk. 2,550 2,610 2,530 2,580 30 6,195,700 15,942,312,000 1,606 161.250 2,580 T/J 17,700 2,570 B 56,300 183 LPCK Lippo Cikarang Tbk 1,400 1,465 1,380 1,400 0 5,646,200 7,949,760,000 1,542 157.845 1,405 J 52,300 1,400 T/B 171,400 184 LPKR Lippo Karawaci Tbk. 226 246 226 236 10 431,534,200 102,364,013,000 14,897 76.208 236 T/J 4,049,100 234 B 3,688,500 185 LPPF Matahari Department Store Tbk. 1,250 1,275 1,250 1,265 15 28,921,800 36,593,917,000 3,050 28.665 1,270 J 58,100 1,265 T/B 239,000 186 LSIP PP London Sumatra Indonesia Tbk. 1,210 1,260 1,205 1,240 30 30,648,500 37,934,183,500 3,130 320.000 1,240 T/J 754,200 1,235 B 139,300 187 MAIN Malindo Feedmill Tbk. 730 750 715 725 -5 14,036,800 10,266,644,000 2,108 411.932 730 J 2,174,500 725 T/B 488,100 188 MAPA Map Aktif Adiperkasa Tbk. 2,720 2,800 2,720 2,750 30 952,600 2,631,689,000 580 130.952 2,760 J 32,500 2,740 B 1,000 189 MAPB MAP Boga Adiperkasa Tbk. 1,375 1,420 1,420 1,420 45 900 1,278,000 5 84.524 1,420 T/J 13,100 1,360 B 300 190 MAPI Mitra Adiperkasa Tbk. 840 850 800 805 -35 34,804,600 28,293,879,000 3,774 1,291.824 805 T/J 7,434,200 800 B 3,846,000 191 MARK Mark Dynamics Indonesia Tbk. 845 845 830 840 -5 2,398,000 2,012,485,000 426 1,680.000 840 T/J 44,200 835 B 12,800 192 MASA Multistrada Arah Sarana Tbk. 555 580 545 555 0 358,900 200,855,000 23 394.625 560 J 33,500 545 B 1,400 193 MAYA Bank Mayapada Internasional Tbk. 8,000 0 0 8,000 0 0 0 0 3,637.405 8,000 J 11,600 7,500 B 200 194 MBAP Mitrabara Adiperdana Tbk. 2,720 2,790 2,720 2,730 10 225,200 615,944,000 208 210.000 2,730 T/J 3,400 2,720 B 31,000 195 MCAS M Cash Integrasi Tbk. 2,730 2,760 2,640 2,750 20 2,104,100 5,650,994,000 291 198.556 2,750 T/J 107,200 2,700 B 22,700 196 MCOR Bank China Construction Bank Indonesia Tbk. 125 127 125 125 0 5,312,500 667,761,700 242 112.116 126 J 478,800 125 T/B 404,200 197 MDIA Intermedia Capital Tbk. 53 54 52 53 0 807,300 42,748,800 58 38.406 54 J 657,100 53 T/B 505,500 198 MDKA Merdeka Copper Gold Tbk. 1,960 2,000 1,955 1,995 35 134,647,300 267,533,444,500 11,347 520.219 2,000 J 4,274,500 1,995 T/B 19,355,200 199 MEDC Medco Energi Internasional Tbk. 540 575 550 555 15 205,778,900 115,294,761,000 10,271 1,152.528 560 J 3,659,200 555 T/B 3,820,000 200 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 100 700,000 1 5,102.487 7,350 J 8,500 7,000 T/B 400 201 MERK Merck Tbk. 3,160 3,200 3,150 3,180 20 56,400 178,682,000 57 8,384.528 3,190 J 100 3,180 T/B 500 202 META Nusantara Infrastructure Tbk. 141 142 138 139 -2 2,663,500 372,027,300 151 42.111 139 T/J 67,100 138 B 528,700 203 MFIN Mandala Multifinance Tbk. 1,080 1,080 1,080 1,080 0 20,300 21,924,000 5 1,107.692 1,080 T/J 36,700 1,010 B 300 204 MGRO Mahkota Group Tbk. 780 785 770 770 -10 2,358,100 1,832,566,500 258 342.222 770 T/J 120,700 765 B 66,200 205 MIDI Midi Utama Indonesia Tbk. 1,705 1,705 1,700 1,700 -5 700 1,191,500 5 618.182 1,705 J 800 1,700 T/B 3,000,400 206 MIKA Mitra Keluarga Karyasehat Tbk. 2,900 2,950 2,760 2,800 -100 19,301,100 54,393,751,000 2,844 164.853 2,800 T/J 52,700 2,790 B 36,200 207 MKPI Metropolitan Kentjana Tbk. 26,000 0 0 26,000 0 0 0 0 1,238.095 25,800 J 300 25,000 B 100 208 MLBI Multi Bintang Indonesia Tbk. 9,825 9,900 9,700 9,900 75 78,900 774,440,000 70 63,057.325 9,900 T/J 50,600 9,850 B 45,500 209 MLPT Multipolar Technology Tbk. 715 730 710 720 5 425,400 305,050,000 115 150.000 725 J 16,400 720 T/B 14,700 210 MMLP Mega Manunggal Property Tbk. 276 276 270 276 0 2,916,500 795,470,800 334 47.179 276 T/J 10,400 274 B 21,200 211 MNCN Media Nusantara Citra Tbk. 1,065 1,110 1,060 1,075 10 122,168,200 132,264,659,500 7,450 119.444 1,075 T/J 59,200 1,070 B 1,400,800 212 MOLI Madusari Murni Indah Tbk. 875 875 870 875 0 10,100 8,837,000 6 150.862 875 T/J 25,400 870 B 100 213 MPMX Mitra Pinasthika Mustika Tbk. 484 490 482 482 -2 9,780,800 4,743,945,000 1,126 32.133 484 J 77,900 482 T/B 181,000 214 MPRO Maha Properti Indonesia Tbk. 1,730 1,610 1,610 1,610 -120 200 322,000 1 1,463.636 1,615 J 300 1,610 T/B 200 215 MREI Maskapai Reasuransi Indonesia Tbk. 4,750 0 0 4,750 0 0 0 0 430.846 4,650 J 100 0 B 0 216 MSIN MNC Studios International Tbk. 306 306 296 306 0 328,400 99,852,200 82 61.200 306 T/J 5,000 304 B 10,100 217 MSKY MNC Sky Vision Tbk. 690 690 685 690 0 14,200 9,779,500 8 45.395 690 T/J 51,000 685 B 2,500 218 MTDL Metrodata Electronics Tbk. 1,590 1,600 1,580 1,585 -5 5,180,400 8,224,270,500 896 2,853.388 1,590 J 139,400 1,585 T/B 11,200 219 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 3,900 195,000 7 1.266 50 T/J 255,435,100 0 B 0 220 MTLA Metropolitan Land Tbk. 430 430 422 430 0 855,700 367,941,800 16 180.785 442 J 1,000 430 T/B 68,900 221 MYOH Samindo Resources Tbk. 1,230 1,245 1,200 1,245 15 73,300 89,503,500 52 148.289 1,245 T/J 19,600 1,220 B 500 222 MYOR Mayora Indah Tbk. 2,480 2,480 2,450 2,480 0 5,546,500 13,672,182,000 1,513 12,406.203 2,490 J 357,200 2,480 T/B 85,500 223 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. 585 630 565 625 40 247,095,600 142,416,523,000 5,906 606.796 625 T/J 64,200 620 B 410,000 226 NFCX NFC Indonesia Tbk. 1,540 1,575 1,575 1,575 35 3,300 5,197,500 4 85.135 1,600 J 5,000 1,575 T/B 100 227 NIKL Pelat Timah Nusantara Tbk. 1,070 1,140 1,060 1,095 25 18,923,600 20,930,116,500 3,660 336.923 1,100 J 269,700 1,095 T/B 357,100 228 NIRO City Retail Developments Tbk. 160 170 160 160 0 40,900 6,545,000 4 152.381 155 J 900 150 B 100 229 NISP Bank OCBC NISP Tbk. 825 830 810 810 -15 297,300 243,519,500 110 981.533 820 J 500 810 T/B 11,500 230 NOBU Bank Nationalnobu Tbk. 800 805 780 780 -20 11,300 8,940,500 10 208.000 800 J 126,400 780 T/B 3,600 231 PALM Provident Agro Tbk. 318 322 316 320 2 953,600 303,836,200 269 87.463 320 T/J 163,500 318 B 45,600 232 PBID Panca Budi Idaman Tbk. 1,190 1,220 1,195 1,210 20 50,100 60,531,000 56 142.353 1,210 T/J 5,300 1,195 B 105,600 233 PBRX Pan Brothers Tbk. 220 228 214 216 -4 25,524,400 5,597,298,200 1,376 382.301 216 T/J 271,800 214 B 1,425,900 234 PBSA Paramita Bangun Sarana Tbk. 695 690 690 690 -5 1,300 897,000 3 57.500 695 J 1,000 650 B 300 235 PGAS Perusahaan Gas Negara Tbk. 1,440 1,485 1,450 1,455 15 210,592,200 309,073,621,500 19,608 485.000 1,455 T/J 10,900 1,450 B 3,136,300 236 PGUN Pradiksi Gunatama Tbk. 214 228 214 224 10 94,000 20,940,200 30 194.783 228 J 11,300 224 T/B 50,000 237 PLIN Plaza Indonesia Realty Tbk. 2,500 2,600 2,500 2,600 100 4,700 12,100,000 11 1,078.883 2,600 T/J 6,500 2,500 B 200 238 PMJS Putra Mandiri Jembar Tbk. 109 110 109 109 0 11,700 1,275,700 8 87.200 122 J 108,300 110 B 500 239 PNBN Bank Pan Indonesia Tbk 1,000 1,015 990 990 -10 6,186,200 6,170,144,500 516 1,648.352 995 J 105,000 990 T/B 119,000 240 PNBS Bank Panin Dubai Syariah Tbk. 71 72 70 72 1 30,903,700 2,191,496,600 960 72.000 72 T/J 4,189,500 71 B 213,800 241 PNIN Paninvest Tbk. 815 840 795 820 5 4,006,600 3,273,239,500 5,532 871.969 820 T/J 66,000 815 B 1,500 242 PNLF Panin Financial Tbk. 228 232 226 228 0 32,325,900 7,396,454,000 1,022 246.433 230 J 59,200 228 T/B 3,278,400 243 POLI Pollux Investasi Internasional Tbk. 865 955 850 860 -5 63,600 55,269,000 99 52.599 860 T/J 25,300 855 B 700 244 POLL Pollux Properti Indonesia Tbk. 4,780 4,900 4,760 4,900 120 26,000 125,063,000 58 796.748 4,930 J 100 4,900 T/B 100 245 PORT Nusantara Pelabuhan Handal Tbk. 488 0 0 488 0 0 0 0 91.215 486 J 2,800 466 B 100 246 POWR Cikarang Listrindo Tbk. 725 740 720 725 0 11,897,800 8,667,379,500 1,525 48.333 730 J 927,300 725 T/B 795,600 247 PPRE PP Presisi Tbk. 246 276 248 268 22 99,609,300 26,052,682,600 6,060 62.326 270 J 1,118,000 268 T/B 5,135,400 248 PPRO PP Properti Tbk. 109 115 108 108 -1 1,604,406,200 178,157,848,000 33,484 233.514 109 J 3,175,400 108 T/B 6,522,600 249 PRDA Prodia Widyahusada Tbk. 3,480 3,510 3,480 3,500 20 281,600 987,321,000 49 53.846 3,520 J 4,400 3,500 T/B 22,100 250 PRIM Royal Prima Tbk. 242 242 226 240 -2 111,200 25,357,200 35 48.000 238 J 24,900 230 B 7,000 251 PSAB J Resources Asia Pasifik Tbk. 214 228 216 220 6 69,727,600 15,418,214,000 3,562 713.753 222 J 1,341,100 220 T/B 3,176,100 252 PSGO Palma Serasih Tbk. 109 109 107 107 -2 234,500 25,418,700 33 101.905 109 J 10,400 107 T/B 119,000 253 PTBA Bukit Asam Tbk. 2,450 2,510 2,440 2,440 -10 61,766,600 152,317,468,000 12,170 2,121.739 2,450 J 714,100 2,440 T/B 1,089,700 254 PTPP PP (Persero) Tbk. 1,520 1,680 1,540 1,595 75 91,058,100 146,573,853,500 10,841 299.812 1,600 J 173,400 1,595 T/B 683,900 255 PTPW Pratama Widya Tbk. 1,120 1,120 1,080 1,090 -30 1,043,900 1,145,936,000 490 167.692 1,105 J 10,000 1,090 T/B 4,600 256 PTRO Petrosea Tbk. 2,090 2,130 2,050 2,070 -20 1,669,200 3,490,371,000 1,000 1,656.000 2,080 J 2,100 2,060 B 29,400 257 PTSN Sat Nusapersada Tbk 234 236 230 232 -2 3,439,100 798,756,400 319 120.000 234 J 899,900 232 T/B 180,600 258 PWON Pakuwon Jati Tbk. 550 560 530 535 -15 105,299,200 56,792,167,000 8,483 2,062.531 535 T/J 3,019,900 530 B 7,702,200 259 PZZA Sarimelati Kencana Tbk. 730 740 725 730 0 686,100 499,889,500 148 66.364 735 J 227,100 730 T/B 23,600 260 RALS Ramayana Lestari Sentosa Tbk. 750 775 750 750 0 27,241,800 20,696,904,500 3,619 468.750 755 J 14,200 750 T/B 600,600 261 RDTX Roda Vivatex Tbk 5,300 5,325 5,250 5,300 0 53,700 284,092,500 36 279.213 5,300 T/J 4,100 5,250 B 5,200 262 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. 432 432 428 428 -4 643,900 276,509,400 96 262.577 428 T/J 5,300 426 B 1,800 264 RMBA Bentoel Internasional Investama Tbk. 366 376 366 368 2 78,800 28,996,600 23 2,879.499 380 J 24,200 368 T/B 71,300 265 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,305 1,295 1,300 0 2,499,700 3,249,556,500 64 509.804 1,305 J 200 1,300 T/B 1,030,800 266 SAMF Saraswanti Anugerah Makmur Tbk. 398 398 394 398 0 1,200 473,800 3 331.667 398 T/J 2,300 396 B 2,000 267 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,190 J 1,500 0 B 0 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,200 10,200 10,200 100 700 7,140,000 3 6,580.645 10,200 T/J 4,700 10,100 B 100 269 SCMA Surya Citra Media Tbk. 1,615 1,635 1,605 1,620 5 10,871,800 17,594,218,000 1,729 732.856 1,620 T/J 416,500 1,615 B 7,000 270 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 780 780 780 0 2,100 1,638,000 3 872.434 780 T/J 3,900 745 B 2,700 271 SFAN Surya Fajar Capital Tbk. 1,135 1,140 1,135 1,140 5 790,800 899,457,500 115 606.383 1,140 T/J 10,400 1,135 B 6,500 272 SGRO Sampoerna Agro Tbk. 1,700 1,920 1,720 1,850 150 2,700,300 5,006,738,000 793 79.060 1,850 T/J 15,100 1,845 B 9,500 273 SHID Hotel Sahid Jaya International Tbk. 2,300 2,500 2,290 2,450 150 18,000 43,416,000 35 113.853 2,460 J 200 2,370 B 200 274 SHIP Sillo Maritime Perdana Tbk. 590 595 585 590 0 445,200 262,182,000 89 421.429 590 T/J 16,100 585 B 20,900 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 805 790 790 -10 13,161,500 10,455,189,500 5,731 273.328 795 J 1,326,300 790 T/B 3,197,000 276 SILO Siloam International Hospitals Tbk. 5,475 5,500 5,375 5,375 -100 146,600 794,717,500 135 61.046 5,425 J 5,900 5,375 T/B 59,000 277 SIMP Salim Ivomas Pratama Tbk. 392 404 390 402 10 19,627,900 7,833,231,400 1,364 36.545 402 T/J 1,016,600 400 B 756,400 278 SIPD Sreeya Sewu Indonesia Tbk. 1,295 1,350 1,250 1,340 45 605,400 793,106,500 25 1.489 1,345 J 20,000 1,325 B 2,000 279 SKLT Sekar Laut Tbk. 1,840 1,840 1,840 1,840 0 100 184,000 1 154.047 1,830 J 100 0 B 0 280 SLIS Gaya Abadi Sempurna Tbk. 4,840 4,870 4,760 4,850 10 62,000 299,986,000 28 4,217.391 4,830 J 1,000 4,750 B 2,300 281 SMAR Smart Tbk. 3,180 3,900 3,130 3,650 470 71,900 240,088,000 54 1,205.974 3,630 J 900 3,360 B 100 282 SMBR Semen Baturaja (Persero) Tbk. 1,050 1,090 1,000 1,015 -35 83,396,200 86,759,751,500 12,199 181.250 1,020 J 305,100 1,015 T/B 883,900 283 SMCB Solusi Bangun Indonesia Tbk. 1,115 1,165 1,120 1,125 10 90,000 101,945,500 96 1,358.696 1,125 T/J 2,300 1,120 B 12,900 284 SMRA Summarecon Agung Tbk. 840 855 825 830 -10 29,135,300 24,434,972,500 3,491 1,363.786 830 T/J 1,430,700 825 B 1,978,100 285 SMSM Selamat Sempurna Tbk. 1,395 1,415 1,395 1,405 10 1,783,000 2,505,558,000 589 3,752.771 1,405 T/J 4,700 1,400 B 4,300 286 SONA Sona Topas Tourism Industry Tbk. 5,800 5,800 5,775 5,775 -25 3,000 17,350,000 2 560.000 5,775 T/J 800 0 B 0 287 SPTO Surya Pertiwi Tbk. 510 525 498 500 -10 3,801,500 1,912,786,600 555 43.103 505 J 1,800 500 T/B 5,952,700 288 SQMI Wilton Makmur Indonesia Tbk. 302 334 304 328 26 22,852,800 7,346,871,600 897 186.387 330 J 468,300 328 T/B 270,900 289 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 138 133 138 0 1,200 161,300 7 147.277 140 J 10,000 138 T/B 100 290 SRIL Sri Rejeki Isman Tbk. 244 250 242 244 0 35,196,700 8,631,986,800 1,999 101.667 246 J 1,481,900 244 T/B 313,900 291 SRTG Saratoga Investama Sedaya Tbk. 3,360 3,370 3,340 3,350 -10 927,900 3,115,456,000 172 60.909 3,350 T/J 77,100 3,340 B 92,000 292 SSIA Surya Semesta Internusa Tbk. 570 585 555 560 -10 36,323,600 20,543,955,500 2,648 229.744 565 J 1,703,000 560 T/B 145,600 293 SSMS Sawit Sumbermas Sarana Tbk. 780 925 785 915 135 97,222,800 83,368,525,500 10,259 136.567 915 T/J 2,844,800 910 B 116,200 294 STTP Siantar Top Tbk. 8,800 9,200 9,100 9,100 300 4,200 38,357,500 12 5,377.297 9,100 T/J 400 8,400 B 500 295 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 4,220 J 100 0 B 0 297 SURE Super Energy Tbk. 2,810 2,820 2,800 2,820 10 255,800 721,165,000 66 1,819.355 2,830 J 11,200 2,810 B 300 298 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 512,500 25,625,000 25 456.830 50 T/J 46,720,500 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 43,500 2,175,000 20 47.170 50 T/J 79,008,200 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,475 1,565 1,450 1,535 60 44,189,500 67,282,342,000 3,866 379.012 1,535 T/J 1,248,000 1,530 B 171,800 301 TBLA Tunas Baru Lampung Tbk. 820 840 820 820 0 5,182,800 4,295,851,000 931 186.724 825 J 102,400 820 T/B 251,000 302 TCID Mandom Indonesia Tbk. 6,300 6,475 6,325 6,400 100 101,600 648,607,500 41 627.746 6,425 J 2,500 6,350 B 2,700 303 TCPI Transcoal Pacific Tbk. 7,800 7,900 7,800 7,850 50 5,638,900 44,235,847,500 4,031 5,688.406 7,875 J 9,600 7,850 T/B 4,100 304 TEBE Dana Brata Luhur Tbk. 600 655 600 655 55 63,500 41,517,500 17 59.817 650 J 5,000 605 B 100 305 TFCO Tifico Fiber Indonesia Tbk. 488 0 0 488 0 0 0 0 110.587 486 J 1,100 0 B 0 306 TGKA Tigaraksa Satria Tbk. 7,650 7,600 7,250 7,300 -350 9,000 66,172,500 53 5,998.850 7,500 J 100 7,300 T/B 400 307 TINS Timah Tbk. 1,135 1,365 1,125 1,225 90 342,825,100 429,202,904,000 27,281 625.968 1,230 J 514,900 1,225 T/B 1,267,400 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,875 8,025 7,800 7,850 -25 15,871,000 125,255,432,500 4,992 485.352 7,875 J 200,000 7,850 T/B 136,800 309 TOBA TBS Energi Utama Tbk. 575 600 565 570 -5 764,000 443,023,000 146 120.283 570 T/J 83,500 565 B 14,200 310 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,795,900 89,795,000 32 80.475 50 T/J 23,618,500 0 B 0 311 TOTL Total Bangun Persada Tbk. 372 390 372 380 8 10,266,400 3,922,925,800 997 136.580 382 J 440,800 380 T/B 721,100 312 TOTO Surya Toto Indonesia Tbk. 220 228 220 226 6 280,300 62,353,600 96 733.124 224 J 1,700 222 B 7,800 313 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. 226 234 212 212 -14 140,535,000 30,717,804,400 4,568 106.000 212 T/J 6,114,800 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. 400 400 400 400 0 1,000 400,000 1 238.607 400 T/J 1,299,000 398 B 2,000 317 TSPC Tempo Scan Pacific Tbk. 1,305 1,310 1,305 1,310 5 267,900 350,033,500 96 233.695 1,310 T/J 19,400 1,305 B 28,200 318 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,690 1,750 1,670 1,720 30 74,600 127,584,000 78 44.675 1,735 J 600 1,710 B 3,100 319 TURI Tunas Ridean Tbk. 1,325 1,320 1,320 1,320 -5 1,000 1,320,000 1 2,933.333 1,330 J 5,500 1,320 T/B 500 320 UCID Uni-Charm Indonesia Tbk. 1,540 1,540 1,530 1,530 -10 215,800 331,441,000 223 102.000 1,530 T/J 70,000 1,525 B 19,700 321 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,665 1,640 1,650 10 1,483,200 2,451,859,500 748 3,199.162 1,650 T/J 586,800 1,645 B 9,400 322 UNIC Unggul Indah Cahaya Tbk. 4,290 4,240 4,240 4,240 -50 500 2,120,000 3 157.033 4,250 J 3,000 4,150 B 200 323 URBN Urban Jakarta Propertindo Tbk. 1,255 1,255 1,205 1,205 -50 1,900 2,343,500 12 100.417 1,205 T/J 76,400 1,175 B 200 324 WEGE Wijaya Karya Bangunan Gedung Tbk. 248 274 248 264 16 208,848,200 54,932,310,000 8,012 91.034 264 T/J 3,545,100 262 B 820,000 325 WIKA Wijaya Karya (Persero) Tbk. 1,855 1,950 1,855 1,875 20 75,243,400 143,516,091,000 13,710 481.939 1,880 J 92,700 1,875 T/B 218,700 326 WOOD Integra Indocabinet Tbk. 600 610 585 595 -5 28,558,800 17,171,525,000 1,968 228.846 595 T/J 1,077,100 590 B 1,116,800 327 WSBP Waskita Beton Precast Tbk. 228 250 228 242 14 798,898,400 192,446,456,400 24,805 49.388 242 T/J 996,300 240 B 5,671,600 328 WSKT Waskita Karya (Persero) Tbk. 1,135 1,240 1,130 1,165 30 285,550,400 337,116,106,500 23,722 314.440 1,170 J 632,000 1,165 T/B 11,100 329 WTON Wijaya Karya Beton Tbk. 382 408 384 400 18 71,557,800 28,497,381,000 4,643 67.797 400 T/J 584,400 398 B 117,200 330 ZINC Kapuas Prima Coal Tbk. 170 179 169 175 5 838,077,300 145,939,767,800 13,753 623.864 175 T/J 2,786,800 174 B 6,635,100 Total 18,644,511,100 9,629,181,818,600 879,262 3,087,602,600 442,643,400 Jakarta, 03 December 2020 Trading Division