List of Securities Quotation: IDX SMC Composite Date: Friday, 04 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 11,950 11,550 11,675 -425 4,826,900 56,411,280,000 3,458 948.448 11,700 J 2,000 11,675 T/B 407,700 2 ABDA Asuransi Bina Dana Arta Tbk. 5,825 0 0 5,825 0 0 0 0 1,329.851 5,825 J 500 5,575 B 200 3 ABMM ABM Investama Tbk. 1,045 1,160 1,000 1,045 0 361,800 394,134,500 262 27.867 1,045 T/J 168,800 1,040 B 100 4 ACES Ace Hardware Indonesia Tbk. 1,650 1,650 1,620 1,625 -25 9,583,600 15,584,877,500 3,093 1,981.707 1,625 T/J 260,800 1,620 B 571,300 5 ADHI Adhi Karya (Persero) Tbk. 1,280 1,350 1,250 1,275 -5 51,850,500 66,977,338,000 8,007 1,001.312 1,275 T/J 340,000 1,270 B 1,502,700 6 ADMF Adira Dinamika Multi Finance Tbk. 8,775 8,850 8,725 8,800 25 195,200 1,719,975,000 307 378.495 8,800 T/J 5,000 8,775 B 500 7 ADRO Adaro Energy Tbk. 1,375 1,460 1,360 1,435 60 403,854,300 572,667,468,500 31,493 130.455 1,435 T/J 1,993,300 1,430 B 2,546,500 8 AGII Aneka Gas Industri Tbk. 880 895 870 870 -10 546,300 481,319,000 204 79.091 875 J 1,600 870 T/B 26,800 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 660 670 635 660 0 228,287,200 149,278,147,500 12,735 1,078.290 665 J 1,973,900 660 T/B 749,600 10 AGRS Bank IBK Indonesia Tbk. 163 164 160 160 -3 110,400 17,714,900 34 145.455 164 J 158,600 160 T/B 77,600 11 AKRA AKR Corporindo Tbk. 3,090 3,120 3,020 3,110 20 35,202,100 107,964,928,000 5,932 2,478.660 3,120 J 987,900 3,110 T/B 206,900 12 AMAG Asuransi Multi Artha Guna Tbk. 208 210 202 208 0 77,700 16,166,600 43 198.095 212 J 12,000 208 T/B 9,600 13 AMAR Bank Amar Indonesia Tbk. 302 306 300 306 4 138,300 41,774,000 20 175.862 306 T/J 24,900 304 B 100 14 AMFG Asahimas Flat Glass Tbk. 2,770 2,770 2,760 2,770 0 24,700 68,409,000 5 113.061 2,800 J 11,600 2,770 T/B 200 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,770 2,810 2,780 2,810 40 641,400 1,792,987,000 176 147.895 2,820 J 16,200 2,810 T/B 300 16 AMRT Sumber Alfaria Trijaya Tbk. 710 715 700 715 5 1,672,800 1,192,025,500 341 1,824.492 715 T/J 418,300 710 B 15,800 17 ANJT Austindo Nusantara Jaya Tbk. 655 780 655 680 25 282,100 201,720,500 378 56.667 680 T/J 21,900 665 B 100 18 ANTM Aneka Tambang Tbk. 1,255 1,270 1,235 1,245 -10 155,578,400 194,239,122,500 10,722 820.861 1,245 T/J 5,836,400 1,240 B 3,610,300 19 APIC Pacific Strategic Financial Tbk. 810 815 790 790 -20 11,351,100 9,100,902,000 1,728 840.283 800 J 10,100 790 T/B 49,900 20 APLN Agung Podomoro Land Tbk. 174 177 170 176 2 57,612,200 10,015,007,700 2,371 48.219 176 T/J 2,129,800 175 B 963,900 21 ARII Atlas Resources Tbk. 444 444 414 414 -30 867,600 364,873,400 110 27.600 414 T/J 495,700 0 B 0 22 ARNA Arwana Citramulia Tbk. 545 550 530 535 -10 1,541,900 829,390,500 403 3,636.240 540 J 203,500 535 T/B 88,700 23 ARTO Bank Jago Tbk. 3,300 4,050 3,300 4,050 750 1,810,600 6,754,574,000 1,511 20,411.249 4,090 J 1,000 4,050 T/B 70,400 24 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,050 1,015 1,035 -20 28,100 29,135,000 30 1,916.667 1,050 J 3,800 1,035 T/B 400 25 ASRI Alam Sutera Realty Tbk. 240 242 232 236 -4 73,778,000 17,454,282,000 4,241 224.762 238 J 6,580,900 236 T/B 4,172,700 26 ASSA Adi Sarana Armada Tbk. 525 530 515 515 -10 7,777,100 4,046,943,000 689 132.051 520 J 193,100 515 T/B 533,200 27 ATIC Anabatic Technologies Tbk. 650 0 0 650 0 0 0 0 92.857 640 J 500 610 B 1,100 28 AUTO Astra Otoparts Tbk. 1,170 1,180 1,140 1,155 -15 1,330,800 1,532,802,000 477 1,044.587 1,160 J 26,600 1,155 T/B 43,000 29 BABP Bank MNC Internasional Tbk. 50 52 50 50 0 25,052,300 1,261,078,800 759 57.388 51 J 4,930,000 50 T/B 5,500,100 30 BACA Bank Capital Indonesia Tbk. 400 402 398 398 -2 18,200 7,244,000 9 293.435 402 J 200 398 T/B 174,200 31 BALI Bali Towerindo Sentra Tbk. 850 850 825 830 -20 115,600 97,671,000 64 1,037.500 850 J 9,500 830 T/B 7,900 32 BBKP Bank Bukopin Tbk. 332 344 320 332 0 538,415,200 179,645,141,800 16,056 99.555 332 T/J 4,839,700 330 B 17,312,300 33 BBMD Bank Mestika Dharma Tbk. 1,535 1,535 1,525 1,525 -10 2,700 4,119,500 6 110.507 1,525 T/J 3,500 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,720 1,730 1,700 1,720 0 29,730,000 50,996,196,000 4,423 224.348 1,720 T/J 666,600 1,715 B 233,500 35 BBYB Bank Neo Commerce Tbk. 306 306 304 304 -2 11,900 3,638,000 8 309.509 318 J 1,300 304 T/B 9,800 36 BCAP MNC Kapital Indonesia Tbk. 128 129 126 128 0 87,800 11,173,900 39 362.997 129 J 43,300 128 T/B 4,900 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 19,600 38 BDMN Bank Danamon Indonesia Tbk. 3,390 3,410 3,330 3,380 -10 4,097,000 13,757,373,000 1,741 1.909 3,380 T/J 190,200 3,370 B 132,700 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 7,288,800 364,440,000 110 217.306 50 T/J 1,520,071,100 0 B 0 40 BELL Trisula Textile Industries Tbk. 161 161 159 159 -2 4,915,400 786,872,900 293 530.000 159 T/J 125,300 158 B 343,000 41 BEST Bekasi Fajar Industrial Estate Tbk. 191 192 186 189 -2 75,742,500 14,318,862,400 2,717 111.176 189 T/J 1,713,000 188 B 3,034,100 42 BFIN BFI Finance Indonesia Tbk. 396 426 388 426 30 133,952,600 55,317,637,600 4,625 2,183.048 428 J 799,600 426 T/B 14,692,200 43 BHAT Bhakti Multi Artha Tbk. 685 685 665 670 -15 165,742,300 111,923,791,500 3,070 650.485 670 T/J 8,600 665 B 39,900 44 BHIT MNC Investama Tbk. 75 78 75 76 1 79,370,000 6,037,087,900 2,923 222.255 76 T/J 15,894,100 75 B 8,358,600 45 BINA Bank Ina Perdana Tbk. 685 700 680 700 15 630,400 436,008,500 61 395.489 700 T/J 20,100 690 B 303,900 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 3,780,200 189,010,000 175 35.714 50 T/J 59,381,700 0 B 0 47 BIRD Blue Bird Tbk. 1,345 1,575 1,345 1,480 135 52,872,100 78,174,684,000 10,559 22.769 1,500 J 17,400 1,480 T/B 77,100 48 BISI BISI International Tbk. 1,020 1,030 1,010 1,025 5 193,800 197,633,500 88 512.500 1,030 J 53,200 1,025 T/B 500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,450 1,455 1,425 1,435 -15 4,750,700 6,830,594,500 1,371 239.167 1,440 J 96,400 1,435 T/B 1,457,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 665 670 655 660 -5 10,904,300 7,208,685,000 2,916 153.488 660 T/J 81,300 655 B 4,054,000 51 BKSL Sentul City Tbk. 55 57 52 52 -3 346,620,300 18,723,369,400 4,955 3.593 53 J 10,968,800 52 T/B 62,721,200 52 BKSW Bank QNB Indonesia Tbk. 111 115 105 111 0 38,900 4,264,700 34 254.704 111 T/J 8,700 110 B 39,200 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 900 45,000 3 0.658 50 T/J 143,612,700 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 200 55 BMAS Bank Maspion Indonesia Tbk. 296 296 296 296 0 400 118,400 4 92.500 294 J 1,500 290 B 69,000 56 BMTR Global Mediacom Tbk. 286 290 280 284 -2 69,524,900 19,717,447,800 3,118 231.157 284 T/J 214,300 282 B 5,044,700 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 598,800 29,940,000 17 0.172 50 T/J 117,745,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 870 885 855 870 0 5,967,400 5,203,767,000 1,159 6.424 875 J 545,500 870 T/B 915,700 59 BNII Bank Maybank Indonesia Tbk. 238 242 236 240 2 3,384,200 812,600,600 378 2.860 242 J 210,800 240 T/B 325,800 60 BOGA Bintang Oto Global Tbk. 1,340 1,340 1,330 1,335 -5 47,786,500 63,691,498,000 1,926 1,296.117 1,335 T/J 33,600 1,330 B 135,300 61 BOLT Garuda Metalindo Tbk. 790 735 735 735 -55 100 73,500 1 133.636 780 J 100 735 T/B 100 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 22,700 1,150 B 21,500 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. 4,350 4,350 4,350 4,350 0 100 435,000 1 169.297 4,500 J 300 4,360 B 200 65 BRIS Bank BRIsyariah Tbk. 1,485 1,500 1,465 1,465 -20 84,597,500 125,025,327,500 11,486 287.255 1,470 J 649,300 1,465 T/B 1,429,400 66 BRMS Bumi Resources Minerals Tbk. 63 66 61 61 -2 116,982,000 7,255,088,300 1,089 9.606 62 J 3,863,900 61 T/B 10,448,700 67 BSDE Bumi Serpong Damai Tbk. 1,075 1,075 1,055 1,060 -15 29,887,100 31,671,720,000 2,887 207.638 1,060 T/J 1,245,900 1,055 B 2,305,700 68 BSIM Bank Sinarmas Tbk. 482 482 470 480 -2 11,600 5,535,800 21 327.379 480 T/J 74,900 476 B 100 69 BSSR Baramulti Suksessarana Tbk. 1,745 1,800 1,695 1,745 0 24,200 41,855,000 39 89.487 1,745 T/J 4,800 1,725 B 100 70 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 71 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 13,100 655,000 5 383.083 50 T/J 34,310,100 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. 2,670 2,670 2,600 2,630 -40 54,700 143,772,000 99 509.135 2,640 J 300 2,630 T/B 14,600 74 BTPS Bank BTPN Syariah Tbk. 4,220 4,250 4,120 4,170 -50 9,926,300 41,657,023,000 3,839 427.692 4,170 T/J 987,600 4,160 B 88,900 75 BUKK Bukaka Teknik Utama Tbk. 925 925 900 900 -25 33,100 30,178,000 34 152.542 910 J 10,700 900 T/B 13,300 76 BULL Buana Lintas Lautan Tbk. 318 324 314 316 -2 223,823,500 71,236,182,800 4,854 30.902 316 T/J 270,900 314 B 3,817,400 77 BUMI Bumi Resources Tbk. 71 74 67 68 -3 1,807,306,000 127,050,975,400 15,619 3.947 68 T/J 9,521,400 67 B 149,016,300 78 BWPT Eagle High Plantations Tbk. 133 135 126 132 -1 167,390,700 21,796,201,100 4,302 28.870 133 J 10,557,200 132 T/B 6,722,900 79 BYAN Bayan Resources Tbk. 15,850 16,000 15,750 15,750 -100 500 7,975,000 4 271.552 16,000 J 200 15,750 T/B 5,400 80 CAMP Campina Ice Cream Industry Tbk. 264 266 260 262 -2 1,478,000 386,871,600 278 79.394 262 T/J 73,200 260 B 122,700 81 CARE Metro Healthcare Indonesia Tbk. 350 362 338 342 -8 316,290,500 109,886,311,000 3,690 332.039 344 J 172,200 342 T/B 164,700 82 CASA Capital Financial Indonesia Tbk. 388 396 386 388 0 31,077,700 12,058,225,400 28 708.844 388 T/J 318,300 386 B 50,600 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,790 1,790 1,760 1,785 -5 46,200 82,306,500 47 368.802 1,790 J 87,800 1,785 T/B 54,000 84 CENT Centratama Telekomunikasi Indonesia Tbk. 137 139 134 135 -2 2,670,100 364,731,700 231 864.000 137 J 300,000 135 T/B 89,200 85 CITA Cita Mineral Investindo Tbk. 2,350 2,360 2,270 2,360 10 2,100 4,849,000 7 8,563.756 2,370 J 1,000 2,360 T/B 1,000 86 CLAY Citra Putra Realty Tbk. 1,450 1,670 1,400 1,670 220 13,600 19,975,000 10 927.778 1,670 T/J 11,500 1,445 B 4,800 87 CLEO Sariguna Primatirta Tbk. 500 505 498 500 0 6,314,900 3,156,939,300 970 2,173.913 500 T/J 194,600 498 B 417,600 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,240 1,240 1,185 1,185 -55 1,231,400 1,480,292,500 416 126.930 1,205 J 102,400 1,185 T/B 533,300 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 63,700 3,185,000 9 45.455 50 T/J 187,195,000 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 358 358 358 358 0 1,600 572,800 3 180.658 398 J 100 358 T/B 800 92 CTBN Citra Tubindo Tbk. 3,250 3,250 3,250 3,250 0 100 325,000 1 2,716.256 3,250 T/J 1,900 0 B 0 93 CTRA Ciputra Development Tbk. 925 930 905 910 -15 20,726,600 18,907,110,500 3,879 203.744 910 T/J 26,000 905 B 2,032,600 94 DAYA Duta Intidaya Tbk. 470 470 460 460 -10 300 139,000 2 256.840 458 J 100 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,675 1,675 1,650 1,665 -10 15,400 25,607,500 12 3,341.897 1,665 T/J 200 1,660 B 1,200 96 DEWA Darma Henwa Tbk 50 50 50 50 0 1,205,800 60,290,000 25 16.496 50 T/J 157,317,300 0 B 0 97 DILD Intiland Development Tbk. 228 228 218 220 -8 40,188,000 8,906,251,000 1,946 38.337 222 J 1,994,500 220 T/B 1,069,900 98 DIVA Distribusi Voucher Nusantara Tbk. 2,210 2,210 2,060 2,060 -150 1,434,900 2,956,321,000 113 69.831 2,060 T/J 9,100 0 B 0 99 DLTA Delta Djakarta Tbk. 4,330 4,380 4,250 4,330 0 34,500 148,070,000 43 25,883.197 4,330 T/J 2,400 4,320 B 1,100 100 DMAS Puradelta Lestari Tbk. 250 250 236 246 -4 217,516,000 53,038,000,600 11,956 117.143 246 T/J 1,894,100 244 B 3,202,700 101 DMMX Digital Mediatama Maxima Tbk. 194 202 193 202 8 8,582,000 1,701,245,100 504 87.826 202 T/J 450,400 200 B 249,500 102 DMND Diamond Food Indonesia Tbk. 890 905 890 900 10 8,900 7,983,500 27 98.361 900 T/J 18,200 895 B 300 103 DNAR Bank Oke Indonesia Tbk. 184 188 180 188 4 98,200 17,920,700 16 177.298 187 J 5,000 184 B 100 104 DNET Indoritel Makmur Internasional Tbk. 3,410 3,410 3,410 3,410 0 200 682,000 2 2,995.458 3,410 T/J 200 3,400 B 12,000 105 DOID Delta Dunia Makmur Tbk. 408 422 408 410 2 253,520,200 105,063,114,600 12,148 555.074 412 J 381,000 410 T/B 3,602,600 106 DSNG Dharma Satya Nusantara Tbk. 615 615 590 615 0 11,645,300 7,007,054,000 838 166.216 615 T/J 151,900 610 B 113,600 107 DSSA Dian Swastatika Sentosa Tbk 16,200 16,000 16,000 16,000 -200 400 6,400,000 2 1,066.667 16,000 T/J 8,600 15,100 B 100 108 DUTI Duta Pertiwi Tbk 3,820 3,920 3,910 3,910 90 300 1,175,000 3 393.241 3,910 T/J 2,000 3,830 B 100 109 DVLA Darya-Varia Laboratoria Tbk. 2,440 2,470 2,440 2,470 30 14,000 34,371,000 23 909.186 2,470 T/J 400 2,460 B 500 110 DWGL Dwi Guna Laksana Tbk. 216 216 206 206 -10 163,800 33,744,800 19 137.333 216 J 7,600 204 B 110,200 111 ELSA Elnusa Tbk. 364 382 358 370 6 547,353,000 203,270,478,000 25,352 92.500 370 T/J 4,107,800 368 B 11,570,500 112 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. 8,500 8,875 8,500 8,850 350 28,300 243,075,000 14 1,229.167 8,850 T/J 8,800 8,650 B 1,200 114 EPMT Enseval Putera Megatrading Tbk. 1,995 1,995 1,995 1,995 0 6,300 12,568,500 14 1,395.798 1,995 T/J 2,000 1,955 B 200 115 ERAA Erajaya Swasembada Tbk. 1,755 1,780 1,705 1,770 15 10,037,000 17,658,025,000 2,472 177.000 1,770 T/J 78,500 1,765 B 40,400 116 ESSA Surya Esa Perkasa Tbk. 168 178 166 171 3 39,914,200 6,878,266,200 2,084 318.371 172 J 87,900 171 T/B 46,700 117 EXCL XL Axiata Tbk. 2,420 2,480 2,380 2,450 30 83,546,400 204,637,413,000 9,088 124.339 2,460 J 1,016,200 2,450 T/B 12,104,100 118 FAST Fast Food Indonesia Tbk. 1,000 1,010 995 1,000 0 53,000 52,897,500 37 3,145.346 1,000 T/J 1,600 995 B 31,100 119 FASW Fajar Surya Wisesa Tbk. 7,000 7,250 7,100 7,250 250 2,000 14,365,000 3 1,661.472 7,250 T/J 4,800 6,550 B 200 120 FILM MD Pictures Tbk. 216 224 214 220 4 6,399,000 1,401,927,200 869 104.762 220 T/J 624,100 218 B 101,500 121 FISH FKS Multi Agro Tbk. 2,900 0 0 2,900 0 0 0 0 2,320.000 3,000 J 4,700 2,700 B 100 122 FMII Fortune Mate Indonesia Tbk 500 0 0 500 0 0 0 0 500.000 625 J 200 0 B 0 123 FREN Smartfren Telecom Tbk. 65 69 64 67 2 961,425,400 64,102,169,600 11,168 3.722 67 T/J 37,482,900 66 B 56,086,500 124 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. 474 474 462 474 0 18,000 8,357,400 11 56.429 474 T/J 6,200 464 B 3,700 126 GIAA Garuda Indonesia (Persero) Tbk. 436 444 422 436 0 160,287,800 69,715,036,000 11,504 58.610 438 J 2,614,800 436 T/B 584,700 127 GJTL Gajah Tunggal Tbk. 555 565 540 565 10 6,296,100 3,499,735,500 751 110.924 570 J 671,800 565 T/B 185,000 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 154 158 149 150 -4 93,518,000 14,317,476,700 4,439 37.500 151 J 461,600 150 T/B 3,807,600 129 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. 1,250 1,255 1,245 1,245 -5 247,200 308,843,500 111 96.887 1,250 J 4,500 1,245 T/B 15,400 131 HDFA Radana Bhaskara Finance Tbk. 135 135 135 135 0 500 67,500 3 75.947 135 T/J 5,600 126 B 100 132 HEAL Medikaloka Hermina Tbk. 3,830 3,930 3,790 3,790 -40 300,200 1,145,639,000 554 102.432 3,790 T/J 19,900 3,780 B 23,000 133 HERO Hero Supermarket Tbk. 850 900 840 860 10 10,700 9,058,500 17 1,795.107 860 T/J 1,500 840 B 400 134 HEXA Hexindo Adiperkasa Tbk. 3,410 3,470 3,410 3,460 50 308,700 1,066,518,000 247 1,059.205 3,460 T/J 100 3,440 B 3,300 135 HITS Humpuss Intermoda Transportasi Tbk. 466 466 466 466 0 5,700 2,656,200 12 716.923 496 J 2,000 466 T/B 13,300 136 HOKI Buyung Poetra Sembada Tbk. 1,015 1,090 990 1,090 75 125,231,100 132,448,696,000 8,266 351.613 1,090 T/J 296,700 1,085 B 364,000 137 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. 232 232 224 228 -4 6,785,200 1,538,861,000 660 76.000 228 T/J 1,879,200 226 B 1,060,500 139 HRUM Harum Energy Tbk. 2,900 3,000 2,870 2,880 -20 9,410,100 27,404,898,000 2,618 55.385 2,890 J 46,800 2,880 T/B 339,800 140 IBST Inti Bangun Sejahtera Tbk. 7,450 0 0 7,450 0 0 0 0 801.248 8,500 J 100 0 B 0 141 IFII Indonesia Fibreboard Industry Tbk. 143 145 142 144 1 530,800 76,251,900 136 137.143 145 J 39,300 144 T/B 1,000 142 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. 1,215 1,260 1,200 1,245 30 22,870,300 28,268,376,500 3,759 175.229 1,245 T/J 158,500 1,240 B 125,300 144 IMJS Indomobil Multi Jasa Tbk. 406 414 400 408 2 15,500,200 6,302,592,000 1,259 81.600 408 T/J 4,900 406 B 46,500 145 IMPC Impack Pratama Industri Tbk. 1,390 1,390 1,375 1,385 -5 1,481,700 2,050,758,000 187 364.474 1,385 T/J 32,000 1,380 B 20,000 146 INAF Indofarma Tbk. 3,370 3,550 3,370 3,390 20 13,046,100 44,970,317,000 4,763 1,356.000 3,400 J 129,800 3,390 T/B 150,000 147 INCO Vale Indonesia Tbk. 4,970 5,000 4,930 4,970 0 11,642,200 57,890,137,000 3,309 2,028.571 4,980 J 2,744,300 4,970 T/B 2,600 148 INDR Indo-Rama Synthetics Tbk. 2,910 3,200 2,810 3,160 250 21,000 64,570,000 31 425.595 3,150 J 3,700 2,950 B 200 149 INDS Indospring Tbk. 1,930 1,940 1,900 1,940 10 5,900 11,319,000 21 181.875 1,940 T/J 1,000 1,910 B 1,000 150 INDY Indika Energy Tbk. 1,705 1,780 1,720 1,755 50 43,182,500 75,529,721,500 6,784 59.492 1,755 T/J 341,800 1,750 B 51,500 151 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,675 9,200 9,525 175 20,815,300 197,787,222,500 7,371 490.810 9,550 J 298,600 9,525 T/B 294,500 152 INPP Indonesian Paradise Property Tbk. 760 725 725 725 -35 3,100 2,247,500 3 690.476 725 T/J 2,800 720 B 200 153 INPS Indah Prakasa Sentosa Tbk. 1,840 1,900 1,730 1,825 -15 38,900 72,989,000 51 661.232 1,845 J 100 1,825 T/B 9,000 154 INRU Toba Pulp Lestari Tbk. 980 0 0 980 0 0 0 0 9.949 960 J 26,000 915 B 500 155 INTP Indocement Tunggal Prakarsa Tbk. 14,550 14,650 14,200 14,300 -250 5,212,900 74,745,182,500 6,906 572.000 14,325 J 3,700 14,300 T/B 41,000 156 IPCM Jasa Armada Indonesia Tbk. 310 320 300 308 -2 321,200 98,804,600 131 81.053 312 J 200 306 B 86,500 157 IPTV MNC Vision Networks Tbk. 300 306 300 304 4 16,034,500 4,857,791,200 1,502 126.667 304 T/J 940,700 302 B 260,600 158 ISAT Indosat Tbk. 2,480 2,660 2,440 2,580 100 45,824,900 118,599,301,000 9,699 184.286 2,590 J 427,400 2,580 T/B 572,500 159 ITMG Indo Tambangraya Megah Tbk. 14,900 15,450 14,900 14,950 50 10,424,800 157,165,202,500 9,039 106.786 14,975 J 6,300 14,950 T/B 590,000 160 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,750 J 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. 430 438 438 438 8 11,100 4,861,800 6 248.454 438 T/J 7,000 430 B 205,000 163 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 340 340 2 50,000 17,000,000 3 281.417 340 T/J 200,800 322 B 100 164 JPFA Japfa Comfeed Indonesia Tbk. 1,435 1,430 1,405 1,430 -5 12,238,900 17,325,696,000 2,444 390.924 1,430 T/J 229,600 1,420 B 288,200 165 JRPT Jaya Real Property Tbk. 555 560 540 550 -5 1,702,300 933,547,000 352 528.846 555 J 117,700 550 T/B 10,500 166 JSMR Jasa Marga (Persero) Tbk. 4,380 4,400 4,310 4,360 -20 8,007,900 34,870,218,000 2,842 257.105 4,370 J 93,700 4,360 T/B 27,900 167 JSPT Jakarta Setiabudi Internasional Tbk. 910 0 0 910 0 0 0 0 195.986 905 J 300 870 B 100 168 JTPE Jasuindo Tiga Perkasa Tbk. 910 910 905 910 0 144,400 131,393,500 17 2,022.222 910 T/J 10,500 905 B 137,900 169 KAEF Kimia Farma Tbk. 3,500 3,710 3,510 3,550 50 82,297,700 296,606,238,000 20,975 3,550.000 3,560 J 221,700 3,550 T/B 205,100 170 KBAG Karya Bersama Anugerah Tbk. 50 52 50 52 2 250,341,500 12,680,803,900 3,542 52.000 53 J 19,572,800 52 T/B 1,697,600 171 KBLI KMI Wire & Cable Tbk. 364 374 358 364 0 5,378,600 1,968,500,000 329 44.229 366 J 182,400 364 T/B 74,700 172 KEEN Kencana Energi Lestari Tbk. 304 306 296 300 -4 2,312,600 696,449,400 281 75.758 304 J 5,000 300 T/B 1,300 173 KEJU Mulia Boga Raya Tbk. 1,280 1,280 1,270 1,275 -5 66,600 84,936,000 51 170.000 1,280 J 51,000 1,275 T/B 11,600 174 KIJA Kawasan Industri Jababeka Tbk. 218 220 210 212 -6 25,023,000 5,359,966,200 1,538 7.355 212 T/J 415,100 210 B 3,310,000 175 KINO Kino Indonesia Tbk. 2,870 2,870 2,820 2,830 -40 169,000 480,082,000 293 74.474 2,850 J 3,700 2,830 T/B 46,500 176 KMTR Kirana Megatara Tbk. 350 348 332 348 -2 6,000 2,011,800 14 75.983 346 J 1,100 342 B 2,000 177 KOTA DMS Propertindo Tbk. 186 186 173 173 -13 1,462,800 257,016,700 221 86.500 173 T/J 296,200 0 B 0 178 KPIG MNC Land Tbk. 105 106 104 105 0 1,265,800 132,059,100 109 225.938 105 T/J 1,519,200 104 B 500,800 179 KRAS Krakatau Steel (Persero) Tbk. 444 456 440 442 -2 78,807,000 35,259,124,200 4,362 54.950 444 J 1,619,100 442 T/B 1,642,600 180 KREN Kresna Graha Investama Tbk. 91 91 89 91 0 6,051,700 547,577,600 334 946.733 91 T/J 200 90 B 672,600 181 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,950 4,950 4,950 40 10,200 50,490,000 2 81.818 5,075 J 100 4,910 B 8,200 182 LINK Link Net Tbk. 2,580 2,590 2,510 2,540 -40 4,035,400 10,239,520,000 1,190 158.750 2,540 T/J 303,600 2,530 B 156,600 183 LPCK Lippo Cikarang Tbk 1,400 1,420 1,375 1,390 -10 3,061,900 4,269,154,000 687 156.718 1,395 J 19,100 1,385 B 22,500 184 LPKR Lippo Karawaci Tbk. 236 240 228 228 -8 156,489,600 36,145,759,400 6,893 73.625 230 J 2,175,900 228 T/B 10,622,600 185 LPPF Matahari Department Store Tbk. 1,265 1,275 1,200 1,270 5 44,696,400 55,787,049,500 4,494 28.778 1,275 J 625,400 1,270 T/B 5,021,800 186 LSIP PP London Sumatra Indonesia Tbk. 1,240 1,225 1,165 1,205 -35 58,289,000 69,713,916,500 4,341 310.968 1,205 T/J 17,600 1,200 B 668,300 187 MAIN Malindo Feedmill Tbk. 725 735 705 735 10 10,181,400 7,380,875,500 1,379 417.614 735 T/J 321,500 730 B 165,200 188 MAPA Map Aktif Adiperkasa Tbk. 2,750 2,740 2,650 2,700 -50 1,440,800 3,871,264,000 447 128.571 2,710 J 12,800 2,690 B 17,100 189 MAPB MAP Boga Adiperkasa Tbk. 1,420 1,410 1,350 1,350 -70 2,300 3,220,000 6 80.357 1,410 J 4,000 1,350 T/B 10,200 190 MAPI Mitra Adiperkasa Tbk. 805 805 770 795 -10 28,562,700 22,415,739,000 3,766 1,275.776 795 T/J 7,864,900 790 B 400 191 MARK Mark Dynamics Indonesia Tbk. 840 845 835 845 5 1,902,700 1,600,875,000 390 1,690.000 845 T/J 183,400 835 B 55,100 192 MASA Multistrada Arah Sarana Tbk. 555 560 545 550 -5 3,600 1,987,500 7 391.069 560 J 36,500 550 T/B 2,800 193 MAYA Bank Mayapada Internasional Tbk. 8,000 8,000 8,000 8,000 0 100 800,000 1 3,637.405 8,000 T/J 6,500 0 B 0 194 MBAP Mitrabara Adiperdana Tbk. 2,730 2,870 2,730 2,840 110 890,700 2,500,566,000 544 218.462 2,840 T/J 39,600 2,830 B 13,600 195 MCAS M Cash Integrasi Tbk. 2,750 2,760 2,680 2,690 -60 587,500 1,589,682,000 116 194.224 2,690 T/J 7,100 2,680 B 3,700 196 MCOR Bank China Construction Bank Indonesia Tbk. 125 129 124 127 2 7,861,500 998,609,800 485 113.910 127 T/J 33,000 126 B 366,100 197 MDIA Intermedia Capital Tbk. 53 53 51 52 -1 772,600 40,170,000 31 37.681 52 T/J 77,500 51 B 255,300 198 MDKA Merdeka Copper Gold Tbk. 1,995 2,010 1,970 2,000 5 60,856,300 121,308,128,500 5,437 521.523 2,000 T/J 2,258,400 1,995 B 13,900 199 MEDC Medco Energi Internasional Tbk. 555 565 540 560 5 101,576,200 56,187,220,500 5,266 1,162.911 560 T/J 8,914,100 555 B 952,300 200 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 1,100 7,700,000 2 5,102.487 7,225 J 200 6,825 B 100 201 MERK Merck Tbk. 3,180 3,170 3,140 3,140 -40 52,800 166,776,000 53 8,279.062 3,180 J 3,000 3,150 B 2,000 202 META Nusantara Infrastructure Tbk. 139 143 138 139 0 1,107,700 153,998,900 123 42.111 140 J 212,200 139 T/B 100 203 MFIN Mandala Multifinance Tbk. 1,080 0 0 1,080 0 0 0 0 1,107.692 1,070 J 607,700 1,015 B 8,400 204 MGRO Mahkota Group Tbk. 770 780 765 780 10 2,351,400 1,807,544,000 287 346.667 780 T/J 185,200 775 B 2,300 205 MIDI Midi Utama Indonesia Tbk. 1,700 1,700 1,700 1,700 0 100 170,000 1 618.182 1,710 J 2,000 1,700 T/B 4,000,300 206 MIKA Mitra Keluarga Karyasehat Tbk. 2,800 2,800 2,650 2,690 -110 23,990,800 64,746,547,000 3,339 158.377 2,690 T/J 622,600 2,680 B 7,700 207 MKPI Metropolitan Kentjana Tbk. 26,000 26,000 26,000 26,000 0 100 2,600,000 1 1,238.095 26,000 T/J 300 25,000 B 100 208 MLBI Multi Bintang Indonesia Tbk. 9,900 9,900 9,700 9,800 -100 41,400 404,315,000 61 62,420.382 9,850 J 1,200 9,800 T/B 200 209 MLPT Multipolar Technology Tbk. 720 725 710 715 -5 92,900 66,471,000 59 148.958 720 J 37,900 715 T/B 4,000 210 MMLP Mega Manunggal Property Tbk. 276 282 270 274 -2 1,935,100 535,832,800 284 46.838 278 J 199,200 274 T/B 133,800 211 MNCN Media Nusantara Citra Tbk. 1,075 1,080 1,055 1,070 -5 65,209,300 69,351,421,000 3,909 118.889 1,075 J 799,600 1,070 T/B 75,100 212 MOLI Madusari Murni Indah Tbk. 875 875 875 875 0 100 87,500 1 150.862 875 T/J 13,400 840 B 100 213 MPMX Mitra Pinasthika Mustika Tbk. 482 484 464 466 -16 25,378,100 11,967,700,600 2,716 31.067 468 J 52,000 466 T/B 485,400 214 MPRO Maha Properti Indonesia Tbk. 1,610 1,735 1,500 1,735 125 1,200 1,823,500 3 1,577.273 1,700 J 1,400 0 B 0 215 MREI Maskapai Reasuransi Indonesia Tbk. 4,750 0 0 4,750 0 0 0 0 430.846 4,700 J 14,000 0 B 0 216 MSIN MNC Studios International Tbk. 306 308 300 308 2 259,600 79,731,200 65 61.600 308 T/J 107,900 306 B 10,000 217 MSKY MNC Sky Vision Tbk. 690 690 690 690 0 10,300 7,107,000 2 45.395 690 T/J 37,200 685 B 5,000 218 MTDL Metrodata Electronics Tbk. 1,585 1,590 1,575 1,580 -5 5,873,300 9,287,061,500 1,022 2,844.387 1,590 J 3,100 1,580 T/B 448,800 219 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 264,186,900 0 B 0 220 MTLA Metropolitan Land Tbk. 430 440 422 440 10 900 385,600 7 184.990 438 J 100 424 B 100 221 MYOH Samindo Resources Tbk. 1,245 1,240 1,225 1,240 -5 60,300 74,601,000 29 147.694 1,240 T/J 51,700 1,225 B 9,100 222 MYOR Mayora Indah Tbk. 2,480 2,530 2,440 2,520 40 7,603,300 18,934,982,000 2,151 12,606.303 2,520 T/J 237,900 2,510 B 56,300 223 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. 625 635 605 620 -5 204,644,500 127,450,998,500 4,327 601.942 620 T/J 11,700 615 B 148,800 226 NFCX NFC Indonesia Tbk. 1,575 1,535 1,470 1,500 -75 205,800 307,641,500 39 81.081 1,500 T/J 20,400 1,475 B 5,800 227 NIKL Pelat Timah Nusantara Tbk. 1,095 1,115 1,075 1,085 -10 7,304,500 8,000,826,000 1,523 333.846 1,090 J 134,600 1,085 T/B 163,200 228 NIRO City Retail Developments Tbk. 160 170 160 160 0 20,700 3,313,000 6 152.381 160 T/J 30,600 152 B 200 229 NISP Bank OCBC NISP Tbk. 810 830 815 830 20 108,600 89,300,500 55 1,005.768 830 T/J 18,300 820 B 20,000 230 NOBU Bank Nationalnobu Tbk. 780 780 770 770 -10 18,500 14,328,000 7 205.333 800 J 2,000 775 B 2,000 231 PALM Provident Agro Tbk. 320 324 318 320 0 1,406,100 450,425,000 263 87.463 322 J 34,200 320 T/B 43,900 232 PBID Panca Budi Idaman Tbk. 1,210 1,240 1,195 1,195 -15 255,700 307,085,500 92 140.588 1,200 J 3,200 1,195 T/B 128,900 233 PBRX Pan Brothers Tbk. 216 232 214 220 4 42,693,700 9,423,009,000 1,829 389.381 222 J 1,676,400 220 T/B 2,443,000 234 PBSA Paramita Bangun Sarana Tbk. 690 695 650 650 -40 1,100 757,500 5 54.167 695 J 2,700 0 B 0 235 PGAS Perusahaan Gas Negara Tbk. 1,455 1,465 1,430 1,450 -5 104,147,200 150,856,302,500 10,671 483.333 1,450 T/J 2,081,800 1,445 B 551,500 236 PGUN Pradiksi Gunatama Tbk. 224 246 224 224 0 96,800 22,189,400 33 194.783 228 J 1,500 224 T/B 500 237 PLIN Plaza Indonesia Realty Tbk. 2,600 2,520 2,500 2,500 -100 4,200 10,571,000 8 1,037.387 2,590 J 100 2,500 T/B 5,200 238 PMJS Putra Mandiri Jembar Tbk. 109 120 110 110 1 17,200 1,993,000 5 88.000 115 J 1,000 110 T/B 14,900 239 PNBN Bank Pan Indonesia Tbk 990 1,070 970 1,065 75 74,464,800 77,500,022,500 3,030 1,773.227 1,070 J 328,300 1,065 T/B 4,697,000 240 PNBS Bank Panin Dubai Syariah Tbk. 72 86 70 78 6 642,137,500 51,898,522,400 12,445 78.000 79 J 1,630,600 78 T/B 5,087,400 241 PNIN Paninvest Tbk. 820 830 800 815 -5 1,822,400 1,495,845,500 258 866.652 820 J 500 815 T/B 176,000 242 PNLF Panin Financial Tbk. 228 240 222 234 6 105,803,500 24,586,195,600 2,672 252.918 236 J 2,971,000 234 T/B 2,151,500 243 POLI Pollux Investasi Internasional Tbk. 860 910 800 830 -30 114,700 93,588,500 90 50.765 830 T/J 200 815 B 100 244 POLL Pollux Properti Indonesia Tbk. 4,900 4,950 4,750 4,750 -150 7,400 35,850,000 29 772.358 4,750 T/J 200 4,700 B 300 245 PORT Nusantara Pelabuhan Handal Tbk. 488 0 0 488 0 0 0 0 91.215 488 J 12,900 480 B 3,300 246 POWR Cikarang Listrindo Tbk. 725 725 690 695 -30 32,966,200 23,018,712,500 4,002 46.333 700 J 36,700 695 T/B 2,285,400 247 PPRE PP Presisi Tbk. 268 272 256 260 -8 28,395,100 7,476,854,800 1,772 60.465 260 T/J 507,900 258 B 1,461,900 248 PPRO PP Properti Tbk. 108 112 103 105 -3 671,613,800 72,458,236,300 16,509 227.027 106 J 5,368,500 105 T/B 44,898,800 249 PRDA Prodia Widyahusada Tbk. 3,500 3,560 3,480 3,540 40 13,700 48,574,000 24 54.462 3,550 J 5,600 3,530 B 300 250 PRIM Royal Prima Tbk. 240 240 230 240 0 17,100 4,089,000 20 48.000 240 T/J 13,000 236 B 200 251 PSAB J Resources Asia Pasifik Tbk. 220 230 220 230 10 85,276,600 19,201,347,400 3,340 746.196 232 J 2,936,700 230 T/B 4,248,600 252 PSGO Palma Serasih Tbk. 107 107 104 104 -3 3,200 342,100 4 99.048 106 J 10,000 104 T/B 2,400 253 PTBA Bukit Asam Tbk. 2,440 2,500 2,430 2,480 40 64,010,900 157,916,189,000 10,003 2,156.522 2,480 T/J 1,777,300 2,470 B 1,235,600 254 PTPP PP (Persero) Tbk. 1,595 1,645 1,565 1,600 5 72,722,000 116,247,962,000 7,069 300.752 1,600 T/J 382,800 1,595 B 182,000 255 PTPW Pratama Widya Tbk. 1,090 1,100 1,055 1,070 -20 1,159,800 1,260,854,500 482 164.615 1,095 J 500 1,070 T/B 52,900 256 PTRO Petrosea Tbk. 2,070 2,110 2,020 2,050 -20 1,633,800 3,373,788,000 809 1,640.000 2,060 J 29,400 2,050 T/B 81,000 257 PTSN Sat Nusapersada Tbk 232 232 230 232 0 2,070,000 479,190,400 316 120.000 234 J 89,600 232 T/B 600 258 PWON Pakuwon Jati Tbk. 535 535 510 525 -10 95,690,000 49,758,579,000 6,342 2,023.979 525 T/J 4,042,800 520 B 5,775,700 259 PZZA Sarimelati Kencana Tbk. 730 730 715 720 -10 843,400 605,281,000 234 65.455 720 T/J 446,900 715 B 363,800 260 RALS Ramayana Lestari Sentosa Tbk. 750 750 725 740 -10 13,898,300 10,268,726,500 2,580 462.500 745 J 250,000 740 T/B 430,100 261 RDTX Roda Vivatex Tbk 5,300 5,300 5,300 5,300 0 23,000 121,900,000 12 279.213 5,300 T/J 300 5,275 B 1,100 262 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 263 RISE Jaya Sukses Makmur Sentosa Tbk. 428 430 428 430 2 188,500 80,897,000 56 263.804 430 T/J 44,600 428 B 22,000 264 RMBA Bentoel Internasional Investama Tbk. 368 380 370 370 2 85,900 31,832,200 36 2,895.149 370 T/J 2,800 368 B 4,300 265 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,310 1,300 1,305 5 84,600 110,053,000 13 511.765 1,310 J 1,100 1,305 T/B 1,800 266 SAMF Saraswanti Anugerah Makmur Tbk. 398 400 400 400 2 200 80,000 1 333.333 400 T/J 20,800 398 B 1,300 267 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,420 J 35,500 0 B 0 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,200 10,000 10,100 -100 3,500 35,090,000 7 6,516.129 10,100 T/J 900 9,975 B 200 269 SCMA Surya Citra Media Tbk. 1,620 1,650 1,605 1,620 0 11,122,300 18,108,022,000 2,960 732.856 1,625 J 295,200 1,620 T/B 3,500 270 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 780 780 780 0 4,000 3,120,000 2 872.434 790 J 19,600 780 T/B 1,200 271 SFAN Surya Fajar Capital Tbk. 1,140 1,145 1,135 1,140 0 651,000 742,192,000 92 606.383 1,140 T/J 14,200 1,135 B 7,900 272 SGRO Sampoerna Agro Tbk. 1,850 2,000 1,835 1,840 -10 2,561,100 4,889,843,500 938 78.632 1,840 T/J 6,500 1,835 B 1,000 273 SHID Hotel Sahid Jaya International Tbk. 2,450 2,450 2,350 2,450 0 1,000 2,410,000 6 113.853 2,500 J 25,500 2,450 T/B 900 274 SHIP Sillo Maritime Perdana Tbk. 590 595 580 595 5 775,900 458,105,000 129 425.000 595 T/J 54,000 590 B 41,400 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 800 780 785 -5 11,379,100 8,933,815,000 6,117 271.598 785 T/J 142,200 780 B 4,256,200 276 SILO Siloam International Hospitals Tbk. 5,375 5,500 5,175 5,400 25 174,100 934,542,500 152 61.330 5,425 J 2,400 5,400 T/B 84,800 277 SIMP Salim Ivomas Pratama Tbk. 402 406 388 394 -8 14,394,200 5,681,221,600 1,061 35.818 396 J 135,800 394 T/B 3,365,500 278 SIPD Sreeya Sewu Indonesia Tbk. 1,340 1,350 1,285 1,350 10 533,100 718,361,500 19 1.500 1,360 J 151,600 1,275 B 500 279 SKLT Sekar Laut Tbk. 1,840 0 0 1,840 0 0 0 0 154.047 1,820 J 100 0 B 0 280 SLIS Gaya Abadi Sempurna Tbk. 4,850 4,900 4,800 4,860 10 68,600 333,187,000 52 4,226.087 4,940 J 100 4,800 B 2,200 281 SMAR Smart Tbk. 3,650 3,600 3,400 3,440 -210 60,800 210,344,000 96 1,136.589 3,450 J 1,400 3,440 T/B 2,900 282 SMBR Semen Baturaja (Persero) Tbk. 1,015 1,035 990 1,010 -5 30,192,500 30,572,648,000 4,103 180.357 1,010 T/J 885,700 1,005 B 247,300 283 SMCB Solusi Bangun Indonesia Tbk. 1,125 1,125 1,100 1,120 -5 45,200 50,690,000 32 1,352.657 1,130 J 400 1,120 T/B 38,800 284 SMRA Summarecon Agung Tbk. 830 835 790 800 -30 91,184,700 73,258,788,000 8,082 1,314.492 800 T/J 232,600 795 B 2,466,600 285 SMSM Selamat Sempurna Tbk. 1,405 1,415 1,395 1,405 0 678,700 953,605,000 349 3,752.771 1,410 J 305,500 1,405 T/B 7,300 286 SONA Sona Topas Tourism Industry Tbk. 5,775 0 0 5,775 0 0 0 0 560.000 5,600 J 500 0 B 0 287 SPTO Surya Pertiwi Tbk. 500 515 498 505 5 2,044,800 1,032,385,900 248 43.534 505 T/J 47,000 500 B 825,500 288 SQMI Wilton Makmur Indonesia Tbk. 328 352 306 324 -4 38,642,800 12,980,462,200 1,531 184.114 324 T/J 286,300 322 B 1,192,100 289 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 139 138 138 0 76,800 10,610,000 15 147.277 139 J 8,400 138 T/B 200 290 SRIL Sri Rejeki Isman Tbk. 244 246 240 240 -4 17,643,800 4,263,935,600 1,424 100.000 242 J 1,046,300 240 T/B 5,929,100 291 SRTG Saratoga Investama Sedaya Tbk. 3,350 3,360 3,320 3,340 -10 1,713,500 5,731,568,000 317 60.727 3,340 T/J 45,500 3,320 B 128,200 292 SSIA Surya Semesta Internusa Tbk. 560 565 540 550 -10 10,616,500 5,828,209,000 1,239 225.641 550 T/J 4,832,400 545 B 1,887,600 293 SSMS Sawit Sumbermas Sarana Tbk. 915 900 855 875 -40 45,691,500 39,911,190,500 5,068 130.597 875 T/J 747,400 870 B 334,300 294 STTP Siantar Top Tbk. 9,100 9,100 9,000 9,000 -100 1,100 9,930,000 6 5,318.206 9,100 J 1,700 9,000 T/B 100 295 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 296 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,810 J 100 0 B 0 297 SURE Super Energy Tbk. 2,820 2,820 2,810 2,810 -10 157,800 443,426,000 13 1,812.903 2,820 J 11,600 2,810 T/B 6,100 298 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 1,248,700 62,435,000 22 456.830 50 T/J 45,688,100 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 83,900 4,195,000 4 47.170 50 T/J 81,292,600 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,535 1,585 1,510 1,580 45 21,292,500 33,438,983,500 2,644 390.123 1,580 T/J 40,500 1,575 B 272,100 301 TBLA Tunas Baru Lampung Tbk. 820 820 765 795 -25 8,982,100 7,106,625,500 1,247 181.032 795 T/J 230,700 790 B 382,000 302 TCID Mandom Indonesia Tbk. 6,400 6,425 6,400 6,425 25 25,300 161,967,500 11 630.199 6,425 T/J 600 6,375 B 5,100 303 TCPI Transcoal Pacific Tbk. 7,850 7,850 7,700 7,825 -25 6,396,000 49,680,522,500 4,259 5,670.290 7,850 J 36,900 7,825 T/B 1,900 304 TEBE Dana Brata Luhur Tbk. 655 675 625 650 -5 25,700 16,749,500 20 59.361 650 T/J 21,800 625 B 15,200 305 TFCO Tifico Fiber Indonesia Tbk. 488 0 0 488 0 0 0 0 110.587 486 J 1,200 0 B 0 306 TGKA Tigaraksa Satria Tbk. 7,300 7,500 7,200 7,500 200 1,100 8,020,000 10 6,163.202 7,500 T/J 200 7,225 B 500 307 TINS Timah Tbk. 1,225 1,245 1,200 1,220 -5 66,370,000 81,459,906,500 6,446 623.413 1,220 T/J 83,400 1,215 B 580,100 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,850 8,625 7,650 8,600 750 38,439,100 317,904,925,000 12,832 531.723 8,600 T/J 514,700 8,575 B 53,300 309 TOBA TBS Energi Utama Tbk. 570 570 560 570 0 796,600 449,434,000 82 120.283 565 J 48,000 560 B 104,500 310 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 245,200 12,260,000 26 80.475 50 T/J 53,651,000 0 B 0 311 TOTL Total Bangun Persada Tbk. 380 382 370 370 -10 5,775,300 2,154,191,800 707 132.985 370 T/J 14,900 368 B 247,500 312 TOTO Surya Toto Indonesia Tbk. 226 226 218 218 -8 867,800 190,798,000 233 707.172 220 J 37,700 218 T/B 89,600 313 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 314 TRIN Perintis Triniti Properti Tbk. 212 228 202 222 10 114,260,700 24,999,491,000 23,713 111.000 224 J 824,600 222 T/B 2,098,200 315 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. 400 402 400 402 2 1,300,300 520,122,600 5 239.800 410 J 1,000 402 T/B 800 317 TSPC Tempo Scan Pacific Tbk. 1,310 1,330 1,300 1,305 -5 1,457,600 1,910,949,500 406 232.803 1,305 T/J 36,400 1,300 B 137,900 318 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,720 1,735 1,650 1,710 -10 12,800 21,821,500 35 44.416 1,725 J 500 1,710 T/B 1,300 319 TURI Tunas Ridean Tbk. 1,320 1,320 1,320 1,320 0 45,500 60,060,000 5 2,933.333 1,330 J 5,000 1,310 B 1,500 320 UCID Uni-Charm Indonesia Tbk. 1,530 1,540 1,525 1,535 5 37,000 56,664,000 81 102.333 1,535 T/J 2,400 1,530 B 600 321 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,650 1,660 1,635 1,640 -10 1,204,300 1,976,873,500 1,152 3,179.774 1,640 T/J 467,600 1,635 B 282,900 322 UNIC Unggul Indah Cahaya Tbk. 4,240 4,210 4,000 4,140 -100 18,800 75,830,000 25 153.329 4,160 J 300 4,140 T/B 100 323 URBN Urban Jakarta Propertindo Tbk. 1,205 1,205 1,125 1,195 -10 16,900 19,519,500 12 99.583 1,195 T/J 15,000 0 B 0 324 WEGE Wijaya Karya Bangunan Gedung Tbk. 264 266 250 254 -10 121,978,700 31,216,675,000 5,203 87.586 256 J 3,108,400 254 T/B 5,660,800 325 WIKA Wijaya Karya (Persero) Tbk. 1,875 1,910 1,790 1,825 -50 55,890,000 103,116,996,000 11,175 469.088 1,830 J 92,300 1,825 T/B 623,100 326 WOOD Integra Indocabinet Tbk. 595 600 580 590 -5 9,810,500 5,778,917,500 1,827 226.923 590 T/J 369,500 585 B 323,700 327 WSBP Waskita Beton Precast Tbk. 242 244 234 238 -4 220,423,100 52,697,248,000 8,413 48.571 240 J 8,595,400 238 T/B 2,128,400 328 WSKT Waskita Karya (Persero) Tbk. 1,165 1,200 1,140 1,165 0 95,984,700 112,576,515,000 10,111 314.440 1,170 J 423,200 1,165 T/B 1,535,900 329 WTON Wijaya Karya Beton Tbk. 400 406 384 394 -6 44,121,800 17,363,011,200 2,802 66.780 396 J 394,000 394 T/B 389,200 330 ZINC Kapuas Prima Coal Tbk. 175 180 172 174 -1 640,182,700 112,238,228,300 8,866 620.299 175 J 1,810,700 174 T/B 3,148,500 Total 13,357,674,400 7,191,891,428,100 683,904 2,917,904,900 563,061,100 Jakarta, 04 December 2020 Trading Division