List of Securities Quotation Development Board: Date: Wednesday, 25 November 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ABBA Mahaka Media Tbk. 51 59 50 55 4 66,794,800 3,702,315,500 2,077 96.491 56 J 805,900 55 T/B 1,707,600 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,375 J 400 0 B 0 3 ADES Akasha Wira International Tbk. 1,190 1,195 1,165 1,190 0 134,100 158,192,500 103 61.818 1,190 T/J 9,400 1,185 B 100 4 AGAR Asia Sejahtera Mina Tbk. 462 482 458 458 -4 8,400 3,861,600 14 416.364 458 T/J 10,300 430 B 2,800 5 AGRS Bank IBK Indonesia Tbk. 160 170 160 160 0 24,500 4,035,500 33 145.455 167 J 24,400 160 T/B 30,700 6 AHAP Asuransi Harta Aman Pratama Tbk. 57 62 55 56 -1 71,500 4,068,800 28 211.138 58 J 33,300 56 T/B 59,800 7 AIMS Akbar Indo Makmur Stimec Tbk 135 140 127 131 -4 33,700 4,708,400 21 104.800 132 J 100 131 T/B 9,800 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 900 45,000 5 75.893 50 T/J 4,450,800 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 374 374 370 372 -2 18,600 6,932,000 14 49.071 376 J 1,000 372 T/B 1,800 10 AKSI Maming Enam Sembilan Mineral Tbk. 408 408 390 406 -2 3,200 1,272,600 13 203.000 406 T/J 9,900 392 B 1,100 11 ALDO Alkindo Naratama Tbk. 410 408 390 390 -20 800 315,600 3 285.834 400 J 200 390 T/B 2,400 12 ALKA Alakasa Industrindo Tbk 270 280 252 252 -18 23,100 5,904,200 25 42.424 252 T/J 37,100 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 282 288 278 280 -2 28,000 7,842,000 22 43.077 264 J 9,300 0 B 0 14 AMAG Asuransi Multi Artha Guna Tbk. 216 220 204 216 0 190,700 39,692,800 44 205.714 216 T/J 19,000 214 B 4,000 15 AMAR Bank Amar Indonesia Tbk. 322 322 318 322 0 8,500 2,707,400 15 185.057 322 T/J 26,000 318 B 3,600 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 274 272 258 268 -6 7,200 1,945,600 9 209.375 268 T/J 9,400 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,600 2,610 2,600 2,600 0 2,827,800 7,354,380,000 222 136.842 2,610 J 6,500 2,600 T/B 200 18 ANDI Andira Agro Tbk. 50 50 50 50 0 1,562,900 78,145,000 90 125.000 50 T/J 43,961,400 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 157 160 158 160 3 2,900 461,000 8 10.243 178 J 5,100 160 T/B 18,100 20 APIC Pacific Strategic Financial Tbk. 820 820 795 805 -15 9,560,300 7,719,918,500 1,556 856.237 805 T/J 152,200 800 B 138,600 21 APII Arita Prima Indonesia Tbk. 161 161 161 161 0 1,700 273,700 3 73.182 161 T/J 19,400 155 B 4,000 22 ARGO Argo Pantes Tbk 1,850 1,900 1,850 1,895 45 2,900 5,394,500 8 47.613 1,895 T/J 1,100 1,850 B 30,000 23 ARII Atlas Resources Tbk. 476 476 450 476 0 10,000 4,736,800 12 31.733 476 T/J 4,500 456 B 200 24 ARKA Arkha Jayanti Persada Tbk. 73 73 71 72 -1 6,498,200 465,681,400 690 30.508 73 J 229,400 72 T/B 45,500 25 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk 308 0 0 308 0 0 0 0 178.665 306 J 1,800 288 B 100 27 ARTO Bank Jago Tbk. 2,920 2,950 2,900 2,920 0 169,900 495,885,000 75 14,716.258 2,920 T/J 9,800 2,910 B 2,900 28 ASBI Asuransi Bintang Tbk. 318 332 314 314 -4 11,400 3,673,400 15 238.366 322 J 1,000 314 T/B 4,400 29 ASJT Asuransi Jasa Tania Tbk. 120 125 120 120 0 29,300 3,530,100 21 80.000 120 T/J 11,100 119 B 5,000 30 ASPI Andalan Sakti Primaindo Tbk. 96 96 92 94 -2 4,278,700 404,259,600 204 89.524 94 T/J 279,400 93 B 8,200 31 ASRM Asuransi Ramayana Tbk. 1,700 1,700 1,700 1,700 0 5,100 8,670,000 2 861.274 1,700 T/J 5,900 1,660 B 800 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 346,900 17,345,000 16 50.000 50 T/J 2,909,700 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 54 50 50 0 114,734,200 5,809,984,800 2,942 57.388 51 J 3,398,400 50 T/B 8,304,600 34 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 406 J 10,100 398 B 27,200 35 BAJA Saranacentral Bajatama Tbk. 125 129 124 125 0 4,676,400 588,483,900 540 50.000 125 T/J 1,309,800 124 B 165,200 36 BALI Bali Towerindo Sentra Tbk. 1,015 1,015 945 1,000 -15 36,500 36,401,000 25 1,250.000 1,000 T/J 8,400 950 B 300 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 238,500 11,925,000 27 33.333 50 T/J 61,668,500 0 B 0 38 BAYU Bayu Buana Tbk 1,050 1,150 1,100 1,100 50 1,800 2,040,000 4 135.684 1,190 J 4,000 1,100 T/B 2,900 39 BBHI Bank Harda Internasional Tbk. 238 240 230 240 2 1,576,400 368,252,800 303 192.000 242 J 58,000 238 B 88,200 40 BBLD Buana Finance Tbk. 366 364 364 364 -2 100 36,400 1 144.660 364 T/J 100 362 B 100 41 BBSI Bank Bisnis Internasional Tbk. 755 780 745 760 5 96,300 72,760,000 20 158.333 760 T/J 68,400 745 B 40,200 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 114 116 113 113 -1 431,700 48,956,400 65 94.167 115 J 12,500 113 T/B 71,200 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 44 BCIP Bumi Citra Permai Tbk. 50 58 51 55 5 21,181,000 1,132,613,200 815 50.000 56 J 739,800 55 T/B 49,900 45 BEEF Estika Tata Tiara Tbk. 154 157 153 153 -1 10,283,300 1,590,474,000 820 45.000 154 J 34,100 153 T/B 54,100 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 3,344,500 167,225,000 93 217.306 50 T/J 1,599,476,800 0 B 0 47 BELL Trisula Textile Industries Tbk. 161 162 160 160 -1 6,563,300 1,055,670,800 348 533.333 161 J 228,600 160 T/B 229,300 48 BESS Batulicin Nusantara Maritim Tbk. 197 202 194 202 5 60,800 11,955,300 32 192.381 202 T/J 10,100 200 B 5,000 49 BGTG Bank Ganesha Tbk. 69 71 67 68 -1 8,636,500 587,398,700 462 66.019 68 T/J 114,500 67 B 2,106,600 50 BHAT Bhakti Multi Artha Tbk. 685 700 670 675 -10 156,844,900 107,399,700,500 3,919 655.340 675 T/J 49,400 670 B 308,700 51 BIKA Binakarya Jaya Abadi Tbk. 153 174 154 154 1 9,700 1,589,200 15 15.400 164 J 500 154 T/B 600 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 200 10,000 2 12.286 50 T/J 125,400 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 52 50 50 0 232,718,300 11,663,719,800 1,527 35.714 50 T/J 65,039,000 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 52 53 51 52 0 1,426,900 74,404,600 67 21.685 53 J 364,200 52 T/B 96,000 55 BKDP Bukit Darmo Property Tbk 51 54 51 51 0 94,000 4,921,800 32 42.500 54 J 13,800 51 T/B 1,200 56 BKSW Bank QNB Indonesia Tbk. 117 117 112 112 -5 306,100 34,571,000 50 256.999 115 J 2,100 111 B 67,700 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 2,000 2,910 B 200 58 BLUE Berkah Prima Perkasa Tbk. 695 710 685 700 5 178,400 124,547,000 101 538.462 700 T/J 12,700 695 B 2,100 59 BMAS Bank Maspion Indonesia Tbk. 296 296 284 292 -4 10,600 3,033,600 12 91.250 292 T/J 2,800 286 B 300 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,444,300 72,215,000 53 0.172 50 T/J 138,173,100 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,330 1,340 1,325 1,325 -5 101,877,500 135,694,865,500 3,524 1,286.408 1,330 J 1,104,300 1,325 T/B 57,600 62 BOLA Bali Bintang Sejahtera Tbk. 149 150 147 150 1 99,800 14,884,500 86 85.714 150 T/J 10,800 148 B 16,200 63 BOLT Garuda Metalindo Tbk. 685 685 685 685 0 200 137,000 1 124.545 805 J 200 685 T/B 3,300 64 BOSS Borneo Olah Sarana Sukses Tbk. 125 129 125 129 4 15,046,900 1,912,475,300 1,205 32.250 130 J 945,700 129 T/B 1,495,800 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 21,000 1,150 B 27,300 66 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 67 BRMS Bumi Resources Minerals Tbk. 62 70 62 65 3 732,795,900 48,263,507,700 6,774 10.236 66 J 9,804,300 65 T/B 832,100 68 BRNA Berlina Tbk. 1,100 0 0 1,100 0 0 0 0 825.330 1,120 J 2,800 1,025 B 2,200 69 BSSR Baramulti Suksessarana Tbk. 1,490 1,525 1,480 1,480 -10 110,700 165,812,500 84 75.897 1,500 J 9,000 1,480 T/B 6,100 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 0 101,600 5,080,000 4 383.083 50 T/J 34,237,800 0 B 0 72 BTON Betonjaya Manunggal Tbk. 222 226 222 222 0 543,400 121,690,800 68 741.409 222 T/J 100 220 B 15,500 73 BUKK Bukaka Teknik Utama Tbk. 775 780 760 765 -10 92,400 71,100,500 47 129.661 785 J 5,000 765 T/B 169,000 74 BUMI Bumi Resources Tbk. 57 75 58 72 15 3,895,139,900 264,497,022,800 31,138 4.179 72 T/J 2,717,100 71 B 6,622,400 75 BUVA Bukit Uluwatu Villa Tbk. 57 61 57 60 3 350,700 20,799,400 36 46.154 60 T/J 10,900 57 B 14,400 76 CAKK Cahayaputra Asa Keramik Tbk. 53 55 52 54 1 4,378,000 235,954,500 199 32.143 55 J 390,100 54 T/B 1,400 77 CANI Capitol Nusantara Indonesia Tbk. 104 115 104 109 5 700 77,000 7 54.500 109 T/J 800 108 B 100 78 CARE Metro Healthcare Indonesia Tbk. 402 406 392 402 0 245,292,200 98,579,180,400 3,456 390.291 402 T/J 165,300 400 B 126,800 79 CASA Capital Financial Indonesia Tbk. 400 400 396 396 -4 7,662,100 3,039,102,600 54 723.459 398 J 520,900 396 T/B 14,800 80 CASS Cardig Aero Services Tbk. 216 224 206 214 -2 4,708,500 1,017,182,000 236 53.500 214 T/J 3,300 212 B 366,300 81 CBMF Cahaya Bintang Medan Tbk. 610 660 580 595 -15 1,694,400 1,033,548,000 207 371.875 590 J 68,100 570 B 5,000 82 CCSI Communication Cable Systems Indonesia Tbk. 234 250 234 240 6 533,600 126,927,200 92 96.000 242 J 177,100 240 T/B 18,000 83 CENT Centratama Telekomunikasi Indonesia Tbk. 130 137 130 135 5 17,766,900 2,383,944,300 737 864.000 135 T/J 33,000 134 B 147,900 84 CINT Chitose Internasional Tbk. 230 230 230 230 0 700 161,000 1 69.697 236 J 100 230 T/B 2,800 85 CITA Cita Mineral Investindo Tbk. 2,260 2,280 2,130 2,260 0 8,800 19,519,000 15 8,200.885 2,260 T/J 4,900 2,130 B 200 86 CLAY Citra Putra Realty Tbk. 1,565 1,565 1,525 1,525 -40 12,700 19,871,500 13 847.222 1,525 T/J 500 0 B 0 87 CLPI Colorpak Indonesia Tbk. 730 740 730 735 5 208,200 152,719,000 72 367.500 740 J 46,400 735 T/B 16,200 88 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 89 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 90 CNTX Century Textile Industry Tbk. 216 218 218 218 2 38,100 8,305,800 1 396.364 238 J 100 218 T/B 200 91 COCO Wahana Interfood Nusantara Tbk. 910 935 910 920 10 17,200 15,744,500 26 464.646 925 J 16,600 920 T/B 3,100 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 789,400 39,470,000 28 40.000 50 T/J 15,237,300 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 51 1 624,100 31,511,900 180 17.000 51 T/J 195,900 0 B 0 95 CSMI Cipta Selera Murni Tbk. 496 515 490 500 4 400 201,000 4 255.102 500 T/J 70,200 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 362 366 356 360 -2 2,178,900 782,553,800 353 288.000 360 T/J 69,000 358 B 171,900 97 CTTH Citatah Tbk. 52 54 52 53 1 309,000 16,250,500 28 2.232 53 T/J 75,800 52 B 122,300 98 DADA Diamond Citra Propertindo Tbk. 60 74 60 70 10 106,884,900 7,272,426,300 4,262 68.627 70 T/J 817,000 69 B 10,900 99 DAYA Duta Intidaya Tbk. 426 426 398 398 -28 12,300 5,214,600 10 222.222 402 J 100 400 B 100 100 DEAL Dewata Freightinternational Tbk. 151 182 149 163 12 224,536,900 37,123,233,100 14,642 108.667 164 J 73,400 163 T/B 605,700 101 DEFI Danasupra Erapacific Tbk. 1,670 1,675 1,670 1,670 0 12,300 20,556,500 15 3,351.933 1,675 J 4,100 1,670 T/B 100 102 DFAM Dafam Property Indonesia Tbk. 252 260 240 242 -10 81,800 20,116,600 51 210.435 244 J 500 240 B 24,600 103 DIGI Arkadia Digital Media Tbk. 388 384 384 384 -4 200 76,800 2 960.000 384 T/J 4,400 364 B 1,500 104 DIVA Distribusi Voucher Nusantara Tbk. 1,995 2,030 1,990 2,000 5 801,400 1,600,087,500 60 67.797 2,010 J 20,000 2,000 T/B 13,000 105 DKFT Central Omega Resources Tbk. 202 208 195 198 -4 48,612,600 9,722,999,300 3,302 508.605 199 J 457,100 198 T/B 377,800 106 DMMX Digital Mediatama Maxima Tbk. 190 196 188 196 6 6,558,000 1,266,276,500 470 85.217 197 J 957,700 196 T/B 86,800 107 DNET Indoritel Makmur Internasional Tbk. 3,340 3,340 3,300 3,300 -40 3,400 11,236,000 4 2,898.831 3,340 J 4,900 3,300 T/B 500 108 DUTI Duta Pertiwi Tbk 3,690 3,940 3,690 3,750 60 6,300 24,228,000 36 377.150 3,750 T/J 4,100 3,720 B 200 109 DWGL Dwi Guna Laksana Tbk. 214 214 212 214 0 5,400 1,155,000 3 142.667 214 T/J 51,400 212 B 300 110 EAST Eastparc Hotel Tbk. 58 67 58 61 3 8,902,400 559,269,900 650 45.865 62 J 252,100 61 T/B 157,100 111 ECII Electronic City Indonesia Tbk. 630 630 630 630 0 10,500 6,615,000 4 15.556 630 T/J 600 605 B 2,000 112 EMDE Megapolitan Developments Tbk. 199 197 190 197 -2 20,200 3,978,700 5 78.800 198 J 47,500 196 B 50,000 113 ENRG Energi Mega Persada Tbk. 75 96 76 87 12 531,651,300 46,304,834,200 9,298 7.253 87 T/J 574,100 86 B 753,900 114 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 2,801,600 140,080,000 243 13.514 50 T/J 47,893,000 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 50 55 50 53 3 35,436,500 1,846,535,500 1,490 50.476 53 T/J 82,800 52 B 807,200 116 EPAC Megalestari Epack Sentosaraya Tbk. 184 184 172 172 -12 936,300 161,317,000 107 156.364 172 T/J 4,803,900 0 B 0 117 EPMT Enseval Putera Megatrading Tbk. 1,905 1,970 1,920 1,920 15 52,700 101,236,000 32 1,343.324 1,945 J 100 1,920 T/B 200 118 ERTX Eratex Djaja Tbk. 120 132 121 130 10 20,800 2,702,200 10 55.175 129 J 2,500 123 B 200 119 ESIP Sinergi Inti Plastindo Tbk. 84 86 83 84 0 4,984,400 419,068,600 413 51.534 84 T/J 158,500 83 B 931,800 120 ESTA Esta Multi Usaha Tbk. 94 96 92 96 2 181,900 17,087,600 35 80.000 98 J 66,000 92 B 19,400 121 FAST Fast Food Indonesia Tbk. 990 1,000 990 990 0 84,300 84,032,000 70 3,113.893 995 J 20,900 990 T/B 21,500 122 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 123 FIRE Alfa Energi Investama Tbk. 372 380 360 362 -10 14,271,600 5,242,281,000 2,023 72.400 364 J 48,700 362 T/B 148,000 124 FISH FKS Multi Agro Tbk. 2,980 0 0 2,980 0 0 0 0 2,384.000 2,980 J 500 2,780 B 100 125 FITT Hotel Fitra International Tbk. 62 62 59 59 -3 7,800 463,100 12 57.843 62 J 23,700 59 T/B 351,800 126 FMII Fortune Mate Indonesia Tbk 434 462 410 462 28 900 404,200 4 462.000 540 J 100 462 T/B 1,100 127 FOOD Sentra Food Indonesia Tbk. 106 109 105 106 0 912,900 96,854,600 146 78.519 106 T/J 40,200 105 B 34,000 128 FORU Fortune Indonesia Tbk 107 107 100 100 -7 19,900 1,990,900 18 76.923 100 T/J 2,500 0 B 0 129 FPNI Lotte Chemical Titan Tbk. 133 136 125 125 -8 13,130,100 1,685,838,300 775 37.916 126 J 217,000 125 T/B 882,800 130 FUJI Fuji Finance Indonesia Tbk. 118 119 115 119 1 16,600 1,921,700 13 108.182 119 T/J 50,000 116 B 900 131 GDST Gunawan Dianjaya Steel Tbk. 88 91 86 88 0 15,528,900 1,371,738,300 833 55.000 88 T/J 849,500 87 B 56,300 132 GEMA Gema Grahasarana Tbk. 300 298 280 298 -2 20,100 5,988,000 4 662.222 298 T/J 2,485,300 282 B 15,000 133 GGRP Gunung Raja Paksi Tbk. 400 480 400 470 70 31,200 13,884,000 46 55.952 470 T/J 37,300 438 B 100 134 GLOB Global Teleshop Tbk. 119 122 114 114 -5 3,600 416,200 10 9.913 114 T/J 94,600 0 B 0 135 GLVA Galva Technologies Tbk. 344 348 322 348 4 230,600 76,916,200 55 153.982 348 T/J 298,700 322 B 200 136 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 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 212 212 204 204 -8 11,500 2,398,400 12 120.710 212 J 5,100 204 T/B 300 138 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 139 GSMF Equity Development Investment Tbk. 86 82 81 81 -5 5,600 458,800 24 6.516 93 J 2,900 92 B 1,000 140 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 141 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 100 5,000 1 131.579 50 T/J 11,045,000 0 B 0 142 HELI Jaya Trishindo Tbk. 200 218 204 204 4 123,500 26,697,600 24 185.455 208 J 1,000 204 T/B 100 143 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 144 HOMI Grand House Mulia Tbk. 990 1,040 965 1,020 30 1,405,600 1,405,250,500 61 268.421 1,030 J 2,000 1,000 B 4,000 145 HRME Menteng Heritage Realty Tbk. 58 72 58 69 11 121,398,800 8,046,102,500 4,177 65.714 70 J 1,164,900 69 T/B 3,584,100 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 320,500 16,025,000 5 38.462 50 T/J 59,662,700 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 300 298 280 296 -4 4,800 1,365,000 13 20.926 296 T/J 7,900 284 B 300 148 ICON Island Concepts Indonesia Tbk. 54 55 53 53 -1 337,600 18,128,600 34 101.735 55 J 108,600 53 T/B 226,800 149 IFSH Ifishdeco Tbk. 354 380 364 364 10 800 297,600 4 82.727 380 J 400 366 B 1,000 150 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 151 IKAN Era Mandiri Cemerlang Tbk. 181 182 179 180 -1 2,789,900 504,239,800 326 150.000 180 T/J 98,300 179 B 311,600 152 IKBI Sumi Indo Kabel Tbk. 230 0 0 230 0 0 0 0 20.858 228 J 13,600 222 B 6,100 153 IMPC Impack Pratama Industri Tbk. 1,400 1,400 1,385 1,385 -15 768,300 1,070,579,000 96 364.474 1,385 T/J 20,900 1,380 B 38,100 154 INAI Indal Aluminium Industry Tbk. 340 346 334 334 -6 37,300 12,639,800 22 121.942 344 J 14,300 332 B 200 155 INCF Indo Komoditi Korpora Tbk. 74 75 69 69 -5 3,986,200 283,249,000 219 56.098 73 J 20,200 69 T/B 2,042,500 156 INDO Royalindo Investa Wijaya Tbk. 116 117 110 115 -1 123,900 14,028,900 51 104.545 115 T/J 30,900 113 B 300 157 INDX Tanah Laut Tbk 50 51 50 50 0 213,000 10,834,300 36 4.000 51 J 3,600 50 T/B 12,400 158 INOV Inocycle Technology Group Tbk. 165 165 155 156 -9 118,000 18,738,500 68 62.400 158 J 299,200 156 T/B 10,200 159 INPP Indonesian Paradise Property Tbk. 685 690 690 690 5 4,400 3,036,000 2 657.143 760 J 300 690 T/B 600 160 INPS Indah Prakasa Sentosa Tbk. 1,385 1,435 1,350 1,370 -15 82,900 114,463,500 99 496.377 1,375 J 11,900 1,370 T/B 4,800 161 INRU Toba Pulp Lestari Tbk. 990 0 0 990 0 0 0 0 10.051 980 J 50,000 0 B 0 162 INTA Intraco Penta Tbk. 218 208 206 208 -10 200 41,400 2 146.622 210 J 100 208 T/B 2,100 163 INTD Inter Delta Tbk 111 119 111 118 7 21,900 2,445,800 17 36.341 118 T/J 35,700 114 B 100 164 IPCC Indonesia Kendaraan Terminal Tbk. 440 448 432 436 -4 5,128,000 2,252,328,400 805 26.585 436 T/J 54,400 434 B 23,200 165 IPCM Jasa Armada Indonesia Tbk. 290 300 290 292 2 1,015,600 298,678,800 164 76.842 294 J 61,500 292 T/B 2,700 166 IRRA Itama Ranoraya Tbk. 840 855 825 825 -15 13,716,700 11,444,938,500 1,522 220.588 830 J 18,600 825 T/B 157,700 167 ITIC Indonesian Tobacco Tbk. 830 920 830 915 85 4,646,500 4,082,037,000 1,525 415.909 915 T/J 12,000 910 B 68,400 168 ITMA Sumber Energi Andalan Tbk. 510 515 505 515 5 51,900 26,518,000 36 148.201 515 T/J 1,400 505 B 1,700 169 JAST Jasnita Telekomindo Tbk. 105 110 103 105 0 16,922,200 1,772,040,800 1,086 42.683 106 J 1,747,200 105 T/B 1,083,900 170 JAYA Armada Berjaya Trans Tbk. 107 111 103 107 0 1,233,200 133,786,100 150 37.153 108 J 103,100 107 T/B 5,300 171 JECC Jembo Cable Company Tbk. 6,000 6,000 6,000 6,000 0 100 600,000 1 454.735 6,500 J 2,000 6,000 T/B 1,000 172 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. 428 430 428 428 0 10,900 4,666,600 4 242.782 430 J 1,300 428 T/B 800 174 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 175 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 137 139 128 139 2 111,700 14,619,600 56 99.286 136 J 3,400 129 B 500 176 JSPT Jakarta Setiabudi Internasional Tbk. 900 900 900 900 0 2,900 2,610,000 4 193.832 900 T/J 1,500 880 B 2,500 177 JTPE Jasuindo Tiga Perkasa Tbk. 925 925 920 925 0 1,686,000 1,559,386,000 122 2,055.556 930 J 21,800 925 T/B 13,300 178 KARW ICTSI Jasa Prima Tbk. 72 74 70 72 0 360,500 25,676,400 40 12.188 73 J 380,400 72 T/B 33,300 179 KAYU Darmi Bersaudara Tbk. 58 66 58 61 3 10,885,600 685,075,900 774 40.667 62 J 433,300 61 T/B 75,100 180 KBAG Karya Bersama Anugerah Tbk. 57 58 54 54 -3 954,290,200 52,540,674,300 21,520 54.000 54 T/J 11,411,700 0 B 0 181 KBLM Kabelindo Murni Tbk. 210 222 212 218 8 2,733,000 591,335,400 474 7.267 218 T/J 39,400 216 B 1,232,400 182 KBLV First Media Tbk. 420 440 430 430 10 267,200 117,532,200 14 114.380 440 J 25,500 430 T/B 500 183 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 184 KDSI Kedawung Setia Industrial Tbk. 835 870 840 870 35 56,300 47,425,000 18 217.500 870 T/J 24,800 840 B 1,500 185 KEJU Mulia Boga Raya Tbk. 1,160 1,300 1,140 1,280 120 2,287,600 2,866,659,000 739 170.667 1,280 T/J 37,700 1,275 B 3,600 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 52 50 51 1 174,600 8,800,900 28 1.855 51 T/J 74,000 50 B 88,400 187 KIOS Kioson Komersial Indonesia Tbk. 164 164 163 163 -1 1,300 212,500 4 54.333 160 J 18,100 0 B 0 188 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 1,315 1,315 0 200 263,000 2 650.990 1,315 T/J 1,000 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 428 448 400 400 -28 395,100 158,428,800 80 133.333 402 J 1,000 400 T/B 1,508,300 190 KMTR Kirana Megatara Tbk. 340 348 330 330 -10 7,200 2,401,400 19 72.052 346 J 6,800 328 B 1,200 191 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 60,300 6,030,000 4 67.647 100 T/J 30,000 99 B 1,100 192 KONI Perdana Bangun Pusaka Tbk 430 430 400 400 -30 900 369,000 7 84.211 402 J 100 400 T/B 1,700 193 KOPI Mitra Energi Persada Tbk. 450 450 448 448 -2 1,100 494,800 2 113.418 446 J 1,500 426 B 100 194 KPAS Cottonindo Ariesta Tbk. 64 66 63 65 1 3,272,600 210,962,600 177 38.690 65 T/J 857,400 64 B 264,400 195 KPIG MNC Land Tbk. 106 107 104 105 -1 1,620,200 169,540,600 103 225.938 105 T/J 1,756,800 104 B 554,400 196 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 197 LAND Trimitra Propertindo Tbk. 190 228 188 212 22 176,800 38,345,100 49 54.359 212 T/J 11,500 196 B 11,500 198 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 199 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 200 LCKM LCK Global Kedaton Tbk. 348 352 348 352 4 21,300 7,485,200 9 169.231 350 J 2,500 330 B 15,000 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 365,700 18,285,000 24 15.714 50 T/J 4,958,500 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 81 85 82 83 2 65,900 5,491,200 35 12.111 83 T/J 5,800 82 B 199,800 203 LMSH Lionmesh Prima Tbk. 348 346 326 326 -22 800 270,200 4 45.278 340 J 700 326 T/B 3,200 204 LPIN Multi Prima Sejahtera Tbk 256 246 244 244 -12 31,100 7,588,600 5 111.298 244 T/J 106,300 0 B 0 205 LPLI Star Pacific Tbk 83 0 0 83 0 0 0 0 2.561 87 J 14,900 83 B 50,000 206 LPPS Lenox Pasifik Investama Tbk. 84 85 82 82 -2 11,100 912,900 6 5.570 85 J 30,400 82 T/B 100 207 LRNA Eka Sari Lorena Transport Tbk. 168 168 157 157 -11 27,700 4,489,900 30 17.444 166 J 4,900 157 T/B 5,100 208 LUCK Sentral Mitra Informatika Tbk. 165 167 164 164 -1 1,563,200 257,745,200 222 57.343 165 J 84,000 164 T/B 160,600 209 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 210 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 13,000 650,000 4 45.455 50 T/J 79,467,700 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,500 2,610 2,450 2,520 20 4,179,800 10,501,877,000 760 120.000 2,520 T/J 115,600 2,500 B 3,500 212 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,350 1,305 1,350 0 2,300 3,100,500 11 80.357 1,350 T/J 5,100 1,310 B 100 213 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 24,803,400 1,240,951,000 190 66.667 50 T/J 7,460,800 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,430 2,550 2,450 2,530 100 412,800 1,038,263,000 376 194.615 2,540 J 17,800 2,530 T/B 13,300 215 MCAS M Cash Integrasi Tbk. 2,360 2,510 2,360 2,500 140 1,785,700 4,351,297,000 316 180.505 2,510 J 55,200 2,500 T/B 6,000 216 MDKA Merdeka Copper Gold Tbk. 1,830 1,875 1,810 1,815 -15 103,692,600 189,982,284,000 12,881 473.282 1,820 J 58,700 1,815 T/B 3,930,800 217 MDKI Emdeki Utama Tbk. 163 168 161 161 -2 3,345,600 550,487,700 349 37.677 162 J 11,100 161 T/B 18,100 218 MERK Merck Tbk. 3,260 3,290 3,220 3,280 20 51,300 166,195,000 60 8,648.193 3,280 T/J 10,600 3,250 B 6,300 219 MFIN Mandala Multifinance Tbk. 1,110 1,110 1,110 1,110 0 20,200 22,422,000 2 1,138.462 1,110 T/J 10,000 1,045 B 200 220 MFMI Multifiling Mitra Indonesia Tbk. 585 595 580 580 -5 24,500 14,408,000 32 290.000 595 J 12,400 580 T/B 10,500 221 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 222 MICE Multi Indocitra Tbk. 294 294 282 290 -4 161,100 45,916,400 30 59.184 290 T/J 50,400 288 B 800 223 MIDI Midi Utama Indonesia Tbk. 1,505 1,600 1,600 1,600 95 100 160,000 1 581.818 1,800 J 1,000,000 1,700 B 1,000,000 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 50,000 2,500,000 1 238.095 50 T/J 1,625,000 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 300 15,000 2 22.062 50 T/J 6,901,000 0 B 0 226 MITI Mitra Investindo Tbk. 127 0 0 127 0 0 0 0 4.305 0 J 0 0 B 0 227 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 10,300 515,000 3 125.000 50 T/J 12,764,000 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 24,300 24,500 24,300 24,300 0 200 4,880,000 2 1,157.143 24,300 T/J 100 24,000 B 100 229 MLIA Mulia Industrindo Tbk 515 530 500 505 -10 6,229,100 3,244,746,500 401 84.342 505 T/J 28,600 500 B 200 230 MMLP Mega Manunggal Property Tbk. 292 300 280 292 0 16,695,500 4,863,390,200 1,222 49.915 292 T/J 1,197,800 290 B 29,500 231 MOLI Madusari Murni Indah Tbk. 850 850 820 850 0 28,700 24,060,000 7 146.552 850 T/J 29,500 820 B 500 232 MPOW Megapower Makmur Tbk. 67 68 63 63 -4 116,000 7,638,300 51 31.500 65 J 1,000 63 T/B 273,500 233 MPRO Maha Properti Indonesia Tbk. 1,315 1,360 1,310 1,360 45 3,600 4,739,000 6 1,236.364 1,360 T/J 100 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 0 0 4,800 0 0 0 0 435.381 4,700 J 3,000 0 B 0 235 MSIN MNC Studios International Tbk. 300 304 296 300 0 1,157,400 348,148,000 244 60.000 300 T/J 170,500 298 B 10,000 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 600 30,000 2 1.266 50 T/J 150,948,400 0 B 0 237 MTPS Meta Epsi Tbk. 280 270 262 262 -18 29,200 7,677,800 22 81.875 262 T/J 14,600 0 B 0 238 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 239 MTSM Metro Realty Tbk. 212 212 198 212 0 1,300 260,200 3 54.324 212 T/J 76,900 198 B 400 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 59 60 59 60 1 138,100 8,220,200 11 60.000 62 J 15,000 60 T/B 27,700 241 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 243 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 244 NATO Surya Permata Andalan Tbk. 600 625 595 610 10 202,360,300 123,428,931,500 4,571 592.233 615 J 194,500 610 T/B 532,900 245 NELY Pelayaran Nelly Dwi Putri Tbk. 142 143 138 142 0 21,100 2,943,900 11 84.524 140 J 10,000 138 B 82,500 246 NFCX NFC Indonesia Tbk. 1,595 1,750 1,595 1,720 125 2,900 4,745,000 6 92.973 1,720 T/J 1,800 1,600 B 1,100 247 NICK Charnic Capital Tbk. 308 328 288 308 0 3,500 1,019,400 7 154.000 300 J 54,100 0 B 0 248 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 249 NIRO City Retail Developments Tbk. 146 147 146 147 1 54,600 8,026,100 5 140.000 150 J 500,000 142 B 1,900 250 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 251 OASA Protech Mitra Perkasa Tbk. 428 0 0 428 0 0 0 0 225.263 420 J 2,200 0 B 0 252 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 253 OKAS Ancora Indonesia Resources Tbk. 111 115 109 110 -1 3,654,400 404,039,900 349 275.213 111 J 59,400 109 B 239,000 254 OMRE Indonesia Prima Property Tbk 322 0 0 322 0 0 0 0 15.420 0 J 0 322 B 6,600 255 OPMS Optima Prima Metal Sinergi Tbk. 160 161 159 160 0 268,400 42,873,600 65 118.519 160 T/J 88,400 159 B 113,100 256 PALM Provident Agro Tbk. 310 312 302 306 -4 706,400 216,451,200 329 83.636 308 J 969,600 304 B 56,900 257 PANI Pratama Abadi Nusa Industri Tbk. 110 115 108 110 0 24,600 2,786,300 9 101.852 110 T/J 10,300 109 B 51,000 258 PCAR Prima Cakrawala Abadi Tbk. 422 422 398 400 -22 38,300 15,313,000 15 266.667 418 J 12,600 398 B 200 259 PDES Destinasi Tirta Nusantara Tbk 300 372 320 328 28 29,400 10,247,600 25 164.000 334 J 20,200 328 T/B 9,400 260 PEGE Panca Global Kapital Tbk. 117 117 114 114 -3 5,100 594,700 4 246.295 117 J 34,800 114 T/B 1,900 261 PGLI Pembangunan Graha Lestari Indah Tbk. 220 266 206 230 10 118,000 27,660,200 35 306.667 238 J 5,000 230 T/B 41,000 262 PICO Pelangi Indah Canindo Tbk 147 153 146 147 0 1,067,000 158,423,700 170 22.615 148 J 491,900 146 B 10,100 263 PKPK Perdana Karya Perkasa Tbk 50 54 50 50 0 2,059,000 106,422,700 137 12.500 52 J 317,100 50 T/B 782,500 264 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 265 PMJS Putra Mandiri Jembar Tbk. 115 0 0 115 0 0 0 0 92.000 120 J 150,000 115 B 2,000 266 PNGO Pinago Utama Tbk. 615 610 600 600 -15 27,000 16,349,500 11 240.000 600 T/J 600 575 B 200 267 PNSE Pudjiadi & Sons Tbk. 790 0 0 790 0 0 0 0 394.732 790 J 2,800 0 B 0 268 POLA Pool Advista Finance Tbk. 54 56 52 53 -1 207,800 11,333,100 35 39.259 54 J 100 53 T/B 1,900 269 POLI Pollux Investasi Internasional Tbk. 995 1,045 975 990 -5 6,300 6,234,500 19 60.550 990 T/J 14,800 975 B 100 270 POLU Golden Flower Tbk. 760 815 720 720 -40 7,200 5,264,500 33 250.000 720 T/J 1,400 710 B 600 271 POLY Asia Pacific Fibers Tbk 50 52 50 50 0 3,790,300 190,311,300 200 0.429 50 T/J 99,800 0 B 0 272 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 273 PORT Nusantara Pelabuhan Handal Tbk. 456 456 440 440 -16 200 89,600 2 82.243 456 J 2,000 440 T/B 1,800 274 POSA Bliss Properti Indonesia Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 275 POWR Cikarang Listrindo Tbk. 760 800 715 730 -30 20,909,600 15,530,212,000 2,528 48.667 735 J 91,500 730 T/B 10,200 276 PRIM Royal Prima Tbk. 270 290 268 268 -2 318,400 88,746,000 98 53.600 268 T/J 65,000 262 B 5,100 277 PSAB J Resources Asia Pasifik Tbk. 210 214 208 210 0 19,261,400 4,054,530,600 1,076 681.309 212 J 2,422,800 210 T/B 2,963,900 278 PSDN Prasidha Aneka Niaga Tbk 103 120 103 111 8 303,300 34,604,200 34 11.100 114 J 60,000 106 B 3,000 279 PSGO Palma Serasih Tbk. 103 104 101 103 0 86,400 8,732,700 12 98.095 103 T/J 11,100 102 B 2,800 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 26,600 1,330,000 7 59.494 50 T/J 32,346,900 0 B 0 281 PTPW Pratama Widya Tbk. 1,160 1,185 1,100 1,115 -45 947,300 1,096,002,000 437 171.538 1,120 J 9,500 1,115 T/B 100 282 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,650 J 1,000 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 128 130 126 128 0 516,027,000 66,519,205,800 11,567 121.905 128 T/J 5,322,700 127 B 5,229,000 284 PURI Puri Global Sukses Tbk. 310 328 310 310 0 4,000 1,243,000 10 182.353 310 T/J 1,700 296 B 5,100 285 PYFA Pyridam Farma Tbk 900 905 885 885 -15 605,200 539,870,000 334 867.307 890 J 143,800 885 T/B 400 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 2,258,100 112,905,000 209 50.000 50 T/J 14,702,600 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 236 248 230 234 -2 981,400 232,058,800 178 95.882 234 T/J 131,000 232 B 46,000 288 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 289 RISE Jaya Sukses Makmur Sentosa Tbk. 450 452 448 448 -2 641,900 287,976,000 132 274.847 448 T/J 100 446 B 1,700 290 ROCK Rockfields Properti Indonesia Tbk. 905 930 905 930 25 2,100 1,940,500 13 69.403 950 J 1,400 930 T/B 100 291 RODA Pikko Land Development Tbk. 54 57 54 55 1 1,137,500 62,762,200 93 87.817 55 T/J 10,400 54 B 194,600 292 RONY Aesler Grup Internasional Tbk. 240 250 224 240 0 143,500 33,092,000 54 240.000 240 T/J 12,900 0 B 0 293 RUIS Radiant Utama Interinsco Tbk. 314 342 314 330 16 853,700 272,675,000 56 132.000 330 T/J 42,900 328 B 36,100 294 SAFE Steady Safe Tbk 191 192 185 191 0 238,800 45,566,800 145 19.229 191 T/J 7,100 185 B 100,600 295 SAME Sarana Meditama Metropolitan Tbk. 191 212 188 208 17 204,146,300 41,104,605,600 5,883 260.000 210 J 2,071,000 208 T/B 530,100 296 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,150 J 100 0 B 0 297 SATU Kota Satu Properti Tbk. 50 51 50 50 0 60,300 3,015,100 7 42.735 50 T/J 522,700 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 89 91 88 89 0 6,989,000 623,203,300 254 84.762 90 J 539,900 89 T/B 140,900 299 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 300 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 34,900 1,745,000 18 27.536 50 T/J 3,938,600 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,135 1,150 1,125 1,125 -10 728,100 830,223,000 115 598.404 1,130 J 7,000 1,125 T/B 15,400 302 SGER Sumber Global Energy Tbk. 525 525 510 510 -15 718,500 372,148,000 162 472.222 515 J 50,000 510 T/B 8,000 303 SHID Hotel Sahid Jaya International Tbk. 2,650 2,600 2,470 2,600 -50 3,600 9,116,000 12 120.824 2,600 T/J 10,700 2,480 B 100 304 SHIP Sillo Maritime Perdana Tbk. 615 625 595 600 -15 416,100 255,532,500 131 428.571 600 T/J 310,700 595 B 20,400 305 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 306 SINI Singaraja Putra Tbk. 382 402 382 386 4 31,000 11,845,400 17 357.407 382 J 11,100 380 B 100 307 SIPD Sreeya Sewu Indonesia Tbk. 1,165 1,300 1,165 1,215 50 511,200 637,969,500 72 1.350 1,215 T/J 200 1,165 B 900 308 SKBM Sekar Bumi Tbk. 358 344 342 342 -16 2,700 923,600 9 297.391 354 J 300 340 B 3,000 309 SKLT Sekar Laut Tbk. 1,600 0 0 1,600 0 0 0 0 133.954 1,700 J 100 1,600 B 200 310 SKRN Superkrane Mitra Utama Tbk. 580 585 580 580 0 14,200 8,237,000 7 82.857 640 J 10,000 580 T/B 30,300 311 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 312 SLIS Gaya Abadi Sempurna Tbk. 4,900 4,940 4,760 4,890 -10 142,000 692,231,000 74 4,252.174 4,920 J 300 4,850 B 300 313 SMAR Smart Tbk. 3,080 3,150 3,070 3,090 10 43,200 133,918,000 40 1,020.948 3,100 J 300 3,090 T/B 2,300 314 SMDM Suryamas Dutamakmur Tbk. 106 106 100 100 -6 164,200 16,703,500 15 12.670 104 J 1,600 100 T/B 3,800 315 SMMT Golden Eagle Energy Tbk. 84 92 85 87 3 1,879,100 164,149,200 315 203.537 88 J 35,300 87 T/B 130,200 316 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 317 SOSS Shield On Service Tbk. 380 400 370 372 -8 126,100 47,307,400 84 134.783 372 T/J 8,400 370 B 500 318 SOTS Satria Mega Kencana Tbk. 220 240 216 216 -4 400 89,000 3 130.909 216 T/J 10,100 0 B 0 319 SPTO Surya Pertiwi Tbk. 450 458 450 450 0 2,429,900 1,099,410,400 370 38.793 452 J 36,100 450 T/B 2,842,800 320 SQMI Wilton Makmur Indonesia Tbk. 242 244 236 242 0 6,799,100 1,627,884,400 574 137.517 242 T/J 204,200 240 B 101,000 321 SRTG Saratoga Investama Sedaya Tbk. 3,450 3,460 3,440 3,440 -10 1,053,800 3,636,095,000 226 62.545 3,450 J 10,900 3,440 T/B 5,700 322 SSTM Sunson Textile Manufacture Tbk 585 600 580 585 0 5,200 3,036,000 11 137.647 585 T/J 200 575 B 500 323 STTP Siantar Top Tbk. 8,150 8,150 8,150 8,150 0 200 1,630,000 1 4,815.931 8,150 T/J 1,800 7,700 B 100 324 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 325 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,810 J 100 0 B 0 326 SURE Super Energy Tbk. 2,830 2,890 2,820 2,880 50 276,600 796,254,000 78 1,858.065 2,880 T/J 12,200 2,870 B 200 327 SWAT Sriwahana Adityakarta Tbk. 102 103 100 101 -1 355,900 35,970,900 110 63.125 102 J 35,000 101 T/B 10,100 328 TALF Tunas Alfin Tbk. 302 0 0 302 0 0 0 0 76.456 298 J 4,100 0 B 0 329 TAMA Lancartama Sejati Tbk. 167 172 164 172 5 8,968,800 1,514,612,300 1,692 98.286 172 T/J 72,900 171 B 348,500 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 545,800 27,290,000 43 456.830 50 T/J 8,621,100 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 720 755 720 720 0 11,700 8,755,000 15 102.128 750 J 1,200 725 B 300 332 TCPI Transcoal Pacific Tbk. 7,350 7,500 7,325 7,350 0 8,281,400 61,502,065,000 6,589 5,326.087 7,375 J 5,600 7,350 T/B 5,600 333 TEBE Dana Brata Luhur Tbk. 695 695 650 690 -5 1,600 1,102,500 4 63.014 690 T/J 14,000 650 B 3,500 334 TECH Indosterling Technomedia Tbk. 134 139 128 130 -4 1,396,000 185,710,300 258 81.250 131 J 19,900 130 T/B 29,200 335 TFAS Telefast Indonesia Tbk. 174 165 165 165 -9 400 66,000 1 91.667 173 J 4,100 167 B 200 336 TFCO Tifico Fiber Indonesia Tbk. 470 470 470 470 0 300 141,000 1 106.508 468 J 2,400 0 B 0 337 TGKA Tigaraksa Satria Tbk. 7,850 0 0 7,850 0 0 0 0 6,450.818 8,900 J 200 7,900 B 200 338 TIFA KDB Tifa Finance Tbk. 474 570 442 442 -32 76,800 39,746,900 59 221.000 442 T/J 83,100 0 B 0 339 TIRA Tira Austenite Tbk 220 226 220 226 6 1,700 375,800 6 101.430 226 T/J 1,600 220 B 19,400 340 TMPO Tempo Intimedia Tbk. 155 155 150 155 0 120,300 18,145,500 6 53.845 155 T/J 15,900 152 B 10,000 341 TNCA Trimuda Nuansa Citra Tbk. 318 316 310 314 -4 51,600 16,224,400 14 209.333 318 J 5,400 312 B 17,100 342 TOTO Surya Toto Indonesia Tbk. 200 224 200 212 12 4,110,900 875,611,000 520 687.709 212 T/J 7,900 210 B 321,300 343 TOYS Sunindo Adipersada Tbk. 715 720 695 695 -20 3,585,300 2,538,247,000 800 198.571 695 T/J 59,700 690 B 262,300 344 TPIA Chandra Asri Petrochemical Tbk. 8,875 9,000 8,875 8,975 100 3,372,800 30,133,537,500 744 2,075.552 8,975 T/J 83,800 8,950 B 6,000 345 TPMA Trans Power Marine Tbk. 308 308 308 308 0 3,000 924,000 1 133.913 318 J 200 304 B 600 346 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 347 TRIN Perintis Triniti Properti Tbk. 264 268 248 250 -14 20,777,400 5,303,572,800 1,445 125.000 250 T/J 9,200 248 B 1,246,900 348 TRIS Trisula International Tbk. 200 0 0 200 0 0 0 0 66.667 200 J 1,800 187 B 800 349 TRJA Transkon Jaya Tbk. 165 167 162 162 -3 527,000 86,221,400 75 64.800 163 J 8,000 162 T/B 93,600 350 TRUK Guna Timur Raya Tbk. 147 148 147 148 1 218,000 32,207,300 39 64.348 148 T/J 36,000 147 B 138,000 351 TRUS Trust Finance Indonesia Tbk 346 0 0 346 0 0 0 0 407.059 346 J 6,500 336 B 1,000 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,630 1,675 1,615 1,615 -15 76,900 127,241,500 65 41.948 1,650 J 4,200 1,615 T/B 3,400 353 UANG Pakuan Tbk. 234 236 226 236 2 4,700 1,087,600 14 188.800 234 J 54,800 230 B 2,200 354 UNIT Nusantara Inti Corpora Tbk 145 145 140 145 0 136,100 19,101,800 28 3.599 144 J 900 140 B 103,500 355 URBN Urban Jakarta Propertindo Tbk. 1,340 1,390 1,280 1,300 -40 2,452,400 3,176,927,500 28 108.333 1,305 J 572,400 1,260 B 100 356 VINS Victoria Insurance Tbk. 94 94 90 93 -1 11,700 1,062,300 19 88.571 93 T/J 9,900 91 B 19,200 357 VRNA Verena Multi Finance Tbk. 94 94 94 94 0 1,000 94,000 1 94.839 104 J 3,000 94 T/B 29,600 358 WAPO Wahana Pronatural Tbk. 68 74 68 68 0 21,400 1,580,500 7 38.857 70 J 500 68 T/B 15,500 359 WICO Wicaksana Overseas International Tbk. 466 474 460 474 8 35,800 16,501,400 8 24.502 474 T/J 2,500 460 B 2,000 360 WOWS Ginting Jaya Energi Tbk. 68 73 64 66 -2 96,799,700 6,623,192,000 3,665 14.667 67 J 862,800 66 T/B 595,400 361 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 1,654,800 82,805,000 144 13.298 51 J 338,600 50 T/B 20,700 362 YPAS Yanaprima Hastapersada Tbk 382 366 356 356 -26 4,400 1,579,000 13 65.321 358 J 100 356 T/B 400 363 YULE Yulie Sekuritas Indonesia Tbk. 318 380 296 380 62 5,800 1,822,800 13 180.279 380 T/J 52,700 0 B 0 364 ZBRA Zebra Nusantara Tbk 50 53 50 50 0 925,100 46,736,300 167 28.960 51 J 5,800 50 T/B 215,500 365 ZINC Kapuas Prima Coal Tbk. 140 147 140 144 4 930,434,500 133,097,461,300 7,946 513.351 145 J 28,020,600 144 T/B 3,819,000 366 ZONE Mega Perintis Tbk. 396 398 394 394 -2 89,200 35,319,800 17 132.215 394 T/J 2,200 392 B 1,800 Total 10,115,450,800 1,643,416,129,600 213,654 2,512,611,100 68,197,800 Jakarta, 25 November 2020 Trading Division