List of Securities Quotation Development Board: Date: Thursday, 26 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. 55 74 55 74 19 180,312,400 12,493,411,800 4,962 129.825 0 J 0 74 T/B 88,084,500 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,325 J 1,300 0 B 0 3 ADES Akasha Wira International Tbk. 1,190 1,260 1,180 1,185 -5 304,400 369,949,000 191 61.558 1,200 J 2,600 1,185 T/B 3,300 4 AGAR Asia Sejahtera Mina Tbk. 458 478 458 466 8 1,500 703,600 11 423.636 458 J 37,600 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 160 164 158 162 2 14,400 2,306,800 22 147.273 162 T/J 900 158 B 1,700 6 AHAP Asuransi Harta Aman Pratama Tbk. 56 58 55 57 1 31,000 1,765,400 21 214.908 57 T/J 1,100 56 B 39,800 7 AIMS Akbar Indo Makmur Stimec Tbk 131 129 122 123 -8 1,800 228,400 5 98.400 135 J 100 124 B 5,900 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 156,000 7,800,000 43 75.893 50 T/J 3,631,400 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 372 372 360 372 0 4,000 1,463,000 7 49.071 370 J 400 362 B 1,000 10 AKSI Maming Enam Sembilan Mineral Tbk. 406 406 386 386 -20 2,400 959,200 5 193.000 400 J 11,300 386 T/B 900 11 ALDO Alkindo Naratama Tbk. 390 410 390 400 10 5,900 2,362,000 16 293.163 410 J 88,500 400 T/B 2,500 12 ALKA Alakasa Industrindo Tbk 252 312 242 306 54 44,100 11,210,600 23 51.515 298 J 200 296 B 200 13 ALMI Alumindo Light Metal Industry Tbk. 280 298 262 262 -18 144,300 38,545,800 34 40.308 272 J 100 262 T/B 115,400 14 AMAG Asuransi Multi Artha Guna Tbk. 216 216 212 216 0 93,700 20,033,800 39 205.714 218 J 8,800 216 T/B 2,100 15 AMAR Bank Amar Indonesia Tbk. 322 338 320 324 2 135,300 45,170,600 30 186.207 324 T/J 4,400 320 B 1,600 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 268 300 252 300 32 900 244,400 8 234.375 290 J 3,000 260 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,600 2,620 2,600 2,600 0 208,000 542,818,000 116 136.842 2,600 T/J 20,900 2,590 B 5,500 18 ANDI Andira Agro Tbk. 50 53 50 50 0 249,366,600 12,732,431,800 5,330 125.000 50 T/J 9,844,200 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 160 172 160 172 12 12,700 2,179,900 13 11.012 172 T/J 4,400 163 B 8,100 20 APIC Pacific Strategic Financial Tbk. 805 830 800 825 20 10,383,000 8,507,927,000 1,586 877.510 825 T/J 89,100 820 B 12,400 21 APII Arita Prima Indonesia Tbk. 161 161 160 161 0 18,100 2,906,500 11 73.182 161 T/J 17,800 156 B 2,200 22 ARGO Argo Pantes Tbk 1,895 2,000 1,850 1,850 -45 9,900 19,398,500 24 46.482 1,860 J 100 1,850 T/B 15,200 23 ARII Atlas Resources Tbk. 476 476 446 476 0 75,900 34,901,800 32 31.733 476 T/J 96,600 448 B 500 24 ARKA Arkha Jayanti Persada Tbk. 72 73 71 72 0 4,674,400 336,194,600 1,024 30.508 72 T/J 102,900 71 B 23,100 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 600 288 B 600 27 ARTO Bank Jago Tbk. 2,920 2,960 2,900 2,930 10 114,300 334,023,000 51 14,766.657 2,930 T/J 26,300 2,910 B 32,300 28 ASBI Asuransi Bintang Tbk. 314 330 310 328 14 500 162,400 5 248.994 328 T/J 22,400 314 B 1,100 29 ASJT Asuransi Jasa Tania Tbk. 120 124 112 121 1 62,100 7,205,000 25 80.667 121 T/J 8,800 120 B 200 30 ASPI Andalan Sakti Primaindo Tbk. 94 95 91 94 0 3,873,800 360,439,000 172 89.524 94 T/J 77,900 93 B 156,500 31 ASRM Asuransi Ramayana Tbk. 1,700 1,700 1,700 1,700 0 2,100 3,570,000 4 861.274 1,700 T/J 4,500 1,670 B 1,400 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 140,900 7,045,000 13 50.000 50 T/J 3,075,300 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 53 50 51 1 38,889,800 1,982,472,900 864 58.536 52 J 4,159,100 51 T/B 448,700 34 BACA Bank Capital Indonesia Tbk. 398 410 396 396 -2 3,100 1,229,600 8 291.960 410 J 10,100 396 T/B 22,100 35 BAJA Saranacentral Bajatama Tbk. 125 132 119 126 1 8,617,300 1,098,438,900 588 50.400 127 J 409,600 126 T/B 4,904,900 36 BALI Bali Towerindo Sentra Tbk. 1,000 1,000 1,000 1,000 0 900 900,000 4 1,250.000 1,000 T/J 48,200 945 B 200 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 526,800 26,340,000 68 33.333 50 T/J 67,339,300 0 B 0 38 BAYU Bayu Buana Tbk 1,100 1,100 1,100 1,100 0 200 220,000 1 135.684 1,200 J 3,000 1,100 T/B 300 39 BBHI Bank Harda Internasional Tbk. 240 240 234 236 -4 864,600 203,918,200 149 188.800 238 J 20,200 236 T/B 53,600 40 BBLD Buana Finance Tbk. 364 364 364 364 0 700 254,800 4 144.660 368 J 1,000 344 B 100 41 BBSI Bank Bisnis Internasional Tbk. 760 760 750 760 0 74,100 55,975,500 14 158.333 760 T/J 23,700 750 B 6,200 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 113 115 112 115 2 123,800 14,042,400 54 95.833 115 T/J 214,800 113 B 31,300 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 11,100 44 BCIP Bumi Citra Permai Tbk. 55 71 56 66 11 48,038,500 3,122,604,700 1,904 60.000 67 J 325,500 66 T/B 17,300 45 BEEF Estika Tata Tiara Tbk. 153 156 147 154 1 7,827,400 1,202,989,100 589 45.294 154 T/J 183,900 153 B 647,100 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 9,850,600 492,530,000 182 217.306 50 T/J 1,905,910,200 0 B 0 47 BELL Trisula Textile Industries Tbk. 160 162 156 156 -4 4,143,800 660,350,400 320 520.000 157 J 129,500 156 T/B 597,500 48 BESS Batulicin Nusantara Maritim Tbk. 202 210 194 210 8 198,000 40,107,100 59 200.000 210 T/J 11,000 195 B 2,100 49 BGTG Bank Ganesha Tbk. 68 71 67 70 2 21,328,500 1,478,780,100 579 67.961 70 T/J 429,300 69 B 2,160,900 50 BHAT Bhakti Multi Artha Tbk. 675 680 665 680 5 128,880,800 86,651,953,000 2,935 660.194 680 T/J 184,100 675 B 62,400 51 BIKA Binakarya Jaya Abadi Tbk. 154 206 158 174 20 40,000 7,157,500 47 17.400 175 J 41,700 170 B 1,000 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 6,300 315,000 3 12.286 50 T/J 120,600 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 57 50 50 0 1,282,411,500 68,129,517,300 14,888 35.714 51 J 6,647,600 50 T/B 108,720,800 54 BIPP Bhuwanatala Indah Permai Tbk. 52 53 51 52 0 2,844,700 146,467,700 79 21.685 53 J 421,400 52 T/B 144,300 55 BKDP Bukit Darmo Property Tbk 51 57 54 54 3 90,000 4,907,800 31 45.000 54 T/J 61,100 53 B 2,500 56 BKSW Bank QNB Indonesia Tbk. 112 115 112 112 0 147,800 16,596,100 21 256.999 115 J 44,500 112 T/B 300 57 BLTZ Graha Layar Prima Tbk. 3,120 3,120 3,120 3,120 0 100 312,000 1 208.000 3,500 J 200 3,120 T/B 600 58 BLUE Berkah Prima Perkasa Tbk. 700 710 700 700 0 148,300 104,588,000 92 538.462 705 J 7,500 700 T/B 10,300 59 BMAS Bank Maspion Indonesia Tbk. 292 300 284 288 -4 80,800 24,114,800 27 90.000 300 J 50,000 286 B 1,000 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,318,400 65,920,000 69 0.172 50 T/J 125,546,600 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,325 1,340 1,320 1,330 5 92,957,500 123,435,624,000 2,938 1,291.262 1,330 T/J 8,000 1,325 B 154,300 62 BOLA Bali Bintang Sejahtera Tbk. 150 151 148 150 0 45,700 6,854,500 48 85.714 150 T/J 273,900 149 B 600 63 BOLT Garuda Metalindo Tbk. 685 0 0 685 0 0 0 0 124.545 800 J 700 645 B 2,500 64 BOSS Borneo Olah Sarana Sukses Tbk. 129 141 129 141 12 35,311,500 4,782,551,700 2,602 35.250 142 J 61,100 141 T/B 1,896,700 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 10,700 1,150 B 28,400 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. 65 67 64 64 -1 177,415,100 11,575,558,000 1,945 10.079 65 J 6,328,700 64 T/B 38,233,600 68 BRNA Berlina Tbk. 1,100 1,100 1,100 1,100 0 600 660,000 1 825.330 1,120 J 2,800 1,100 T/B 4,400 69 BSSR Baramulti Suksessarana Tbk. 1,480 1,580 1,520 1,580 100 134,500 206,628,000 99 81.026 1,580 T/J 6,700 1,570 B 2,000 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 65,400 3,270,000 8 383.083 50 T/J 34,094,500 0 B 0 72 BTON Betonjaya Manunggal Tbk. 222 228 220 220 -2 539,100 121,027,600 154 734.729 228 J 30,200 218 B 1,000 73 BUKK Bukaka Teknik Utama Tbk. 765 820 765 800 35 106,500 85,317,500 52 135.593 805 J 100 800 T/B 12,600 74 BUMI Bumi Resources Tbk. 72 79 73 76 4 2,186,405,900 167,026,141,100 19,227 4.411 77 J 36,525,700 76 T/B 244,000 75 BUVA Bukit Uluwatu Villa Tbk. 60 60 58 60 0 137,700 8,148,200 22 46.154 61 J 700 60 T/B 59,500 76 CAKK Cahayaputra Asa Keramik Tbk. 54 61 53 56 2 19,714,900 1,128,064,900 959 33.333 57 J 123,500 56 T/B 1,448,100 77 CANI Capitol Nusantara Indonesia Tbk. 109 110 109 109 0 10,100 1,101,000 4 54.500 108 J 1,900 104 B 10,000 78 CARE Metro Healthcare Indonesia Tbk. 402 404 394 404 2 205,374,400 81,818,324,000 2,294 392.233 404 T/J 285,200 402 B 183,300 79 CASA Capital Financial Indonesia Tbk. 396 396 384 390 -6 1,432,300 562,309,600 43 712.498 390 T/J 76,100 386 B 1,500 80 CASS Cardig Aero Services Tbk. 214 218 210 214 0 4,022,800 854,527,600 173 53.500 216 J 125,000 214 T/B 136,500 81 CBMF Cahaya Bintang Medan Tbk. 595 645 555 555 -40 42,600 23,702,000 24 346.875 555 T/J 66,800 0 B 0 82 CCSI Communication Cable Systems Indonesia Tbk. 240 246 236 240 0 381,000 90,853,000 53 96.000 240 T/J 458,600 236 B 21,500 83 CENT Centratama Telekomunikasi Indonesia Tbk. 135 141 136 140 5 17,802,400 2,472,264,700 770 896.000 141 J 1,151,100 140 T/B 722,800 84 CINT Chitose Internasional Tbk. 230 244 236 244 14 500 120,600 3 73.939 244 T/J 200 234 B 200 85 CITA Cita Mineral Investindo Tbk. 2,260 2,300 2,250 2,300 40 6,400 14,642,000 11 8,346.034 2,320 J 300 2,170 B 1,000 86 CLAY Citra Putra Realty Tbk. 1,525 1,475 1,425 1,450 -75 7,200 10,511,000 25 805.556 1,465 J 1,000 1,450 T/B 2,300 87 CLPI Colorpak Indonesia Tbk. 735 750 730 750 15 261,900 193,384,500 71 375.000 750 T/J 32,600 740 B 1,000 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. 218 252 234 234 16 400 97,600 4 425.455 240 J 100 220 B 100 91 COCO Wahana Interfood Nusantara Tbk. 920 925 915 925 5 13,000 11,927,500 28 467.172 925 T/J 1,600 905 B 5,900 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 69,200 3,460,000 19 40.000 50 T/J 13,084,700 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 51 55 50 53 2 8,795,300 456,457,900 737 17.667 53 T/J 248,100 52 B 500 95 CSMI Cipta Selera Murni Tbk. 500 550 478 500 0 25,100 12,454,000 32 255.102 500 T/J 66,600 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 360 362 356 356 -4 991,300 354,533,200 224 284.800 358 J 401,500 356 T/B 528,800 97 CTTH Citatah Tbk. 53 53 52 53 0 344,600 18,262,600 28 2.232 54 J 2,100 53 T/B 33,100 98 DADA Diamond Citra Propertindo Tbk. 70 70 66 67 -3 27,366,700 1,823,888,300 1,272 65.686 67 T/J 1,548,600 66 B 478,500 99 DAYA Duta Intidaya Tbk. 398 496 378 488 90 36,900 16,572,400 19 272.473 488 T/J 3,800 400 B 1,600 100 DEAL Dewata Freightinternational Tbk. 163 167 156 157 -6 56,820,000 9,146,166,400 5,123 104.667 158 J 97,200 157 T/B 324,600 101 DEFI Danasupra Erapacific Tbk. 1,670 1,675 1,670 1,675 5 16,000 26,761,500 25 3,361.969 1,675 T/J 300 1,670 B 1,400 102 DFAM Dafam Property Indonesia Tbk. 242 252 226 238 -4 134,900 32,008,200 77 206.957 238 T/J 1,600 234 B 200 103 DIGI Arkadia Digital Media Tbk. 384 384 384 384 0 5,100 1,958,400 2 960.000 366 J 100 364 B 200 104 DIVA Distribusi Voucher Nusantara Tbk. 2,000 2,300 1,995 2,160 160 156,200 322,032,500 75 73.220 2,230 J 30,400 2,150 B 1,200 105 DKFT Central Omega Resources Tbk. 198 199 194 197 -1 18,942,900 3,724,036,100 1,488 506.036 198 J 1,048,000 197 T/B 1,054,900 106 DMMX Digital Mediatama Maxima Tbk. 196 206 196 204 8 11,265,100 2,263,721,300 894 88.696 204 T/J 370,000 202 B 288,800 107 DNET Indoritel Makmur Internasional Tbk. 3,300 3,320 3,300 3,310 10 29,100 96,069,000 8 2,907.615 3,340 J 2,000 3,310 T/B 20,400 108 DUTI Duta Pertiwi Tbk 3,750 3,940 3,800 3,910 160 6,600 25,754,000 23 393.241 3,910 T/J 100 3,800 B 200 109 DWGL Dwi Guna Laksana Tbk. 214 214 200 200 -14 32,800 6,647,800 15 133.333 214 J 49,600 200 T/B 100 110 EAST Eastparc Hotel Tbk. 61 64 61 63 2 1,272,200 78,930,400 154 47.368 63 T/J 228,900 62 B 100,000 111 ECII Electronic City Indonesia Tbk. 630 720 600 690 60 33,800 21,534,500 24 17.037 695 J 100 0 B 0 112 EMDE Megapolitan Developments Tbk. 197 198 190 198 1 20,200 3,998,700 4 79.200 198 T/J 27,400 196 B 50,000 113 ENRG Energi Mega Persada Tbk. 87 91 81 86 -1 218,283,400 18,814,951,700 4,850 7.170 87 J 2,410,900 86 T/B 4,771,900 114 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 9,489,500 474,475,000 374 13.514 50 T/J 40,147,300 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 53 58 51 52 -1 29,220,000 1,584,769,700 1,384 49.524 53 J 1,568,500 52 T/B 527,000 116 EPAC Megalestari Epack Sentosaraya Tbk. 172 160 160 160 -12 712,700 114,032,000 90 145.455 160 T/J 2,487,700 0 B 0 117 EPMT Enseval Putera Megatrading Tbk. 1,920 1,975 1,920 1,970 50 63,700 122,442,500 19 1,378.307 1,965 J 100 1,930 B 100 118 ERTX Eratex Djaja Tbk. 130 140 135 135 5 1,300 178,900 5 57.298 134 J 2,500 122 B 3,200 119 ESIP Sinergi Inti Plastindo Tbk. 84 85 81 85 1 4,411,700 367,524,800 335 52.147 85 T/J 2,154,600 84 B 185,000 120 ESTA Esta Multi Usaha Tbk. 96 97 95 97 1 79,100 7,630,400 11 80.833 97 T/J 2,000 96 B 300 121 FAST Fast Food Indonesia Tbk. 990 1,000 990 1,000 10 31,000 30,912,500 43 3,145.346 1,000 T/J 29,400 995 B 6,000 122 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. 362 390 362 374 12 28,768,800 10,905,416,000 3,361 74.800 376 J 326,900 374 T/B 45,200 124 FISH FKS Multi Agro Tbk. 2,980 0 0 2,980 0 0 0 0 2,384.000 2,980 J 400 2,780 B 100 125 FITT Hotel Fitra International Tbk. 59 61 58 58 -1 69,400 4,229,800 12 56.863 61 J 7,100 58 T/B 35,600 126 FMII Fortune Mate Indonesia Tbk 462 462 462 462 0 100 46,200 1 462.000 575 J 200 462 T/B 1,100 127 FOOD Sentra Food Indonesia Tbk. 106 107 105 105 -1 468,700 49,411,400 97 77.778 106 J 36,200 105 T/B 19,000 128 FORU Fortune Indonesia Tbk 100 100 93 93 -7 1,400 131,500 4 71.538 99 J 200 93 T/B 14,900 129 FPNI Lotte Chemical Titan Tbk. 125 128 124 126 1 3,328,600 419,294,300 294 38.219 127 J 203,900 126 T/B 72,700 130 FUJI Fuji Finance Indonesia Tbk. 119 118 114 118 -1 81,300 9,334,400 12 107.273 119 J 1,600 114 B 384,700 131 GDST Gunawan Dianjaya Steel Tbk. 88 96 85 95 7 28,098,500 2,594,410,500 1,018 59.375 96 J 1,540,500 95 T/B 55,007,000 132 GEMA Gema Grahasarana Tbk. 298 300 282 298 0 20,700 6,168,200 5 662.222 298 T/J 2,200 282 B 5,200 133 GGRP Gunung Raja Paksi Tbk. 470 500 470 470 0 64,200 30,254,800 38 55.952 480 J 77,500 438 B 100 134 GLOB Global Teleshop Tbk. 114 124 107 110 -4 7,100 789,300 11 9.565 120 J 3,600 110 T/B 10,900 135 GLVA Galva Technologies Tbk. 348 390 324 388 40 196,000 70,672,200 90 171.681 388 T/J 30,600 332 B 17,000 136 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 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 204 204 202 204 0 2,000 405,400 8 120.710 204 T/J 400 202 B 5,400 138 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. 81 80 80 80 -1 100 8,000 1 6.436 92 J 900 83 B 1,200 140 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 0 600 30,000 2 131.579 50 T/J 11,497,200 0 B 0 142 HELI Jaya Trishindo Tbk. 204 218 200 216 12 37,100 7,430,800 9 196.364 216 T/J 37,300 214 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. 1,020 1,050 1,000 1,025 5 1,326,700 1,344,536,000 35 269.737 1,025 T/J 12,500 1,015 B 2,500 145 HRME Menteng Heritage Realty Tbk. 69 75 65 67 -2 93,704,200 6,434,928,900 5,490 63.810 67 T/J 288,300 66 B 369,500 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 15,400 770,000 5 38.462 50 T/J 50,696,800 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 296 296 278 280 -16 3,600 1,015,000 8 19.795 292 J 1,800 276 B 2,500 148 ICON Island Concepts Indonesia Tbk. 53 55 53 54 1 153,400 8,238,400 32 103.655 55 J 10,500 54 T/B 122,600 149 IFSH Ifishdeco Tbk. 364 380 360 380 16 56,500 20,342,000 6 86.364 376 J 4,000 360 B 5,100 150 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. 180 186 178 179 -1 8,606,500 1,565,600,600 975 149.167 180 J 70,900 179 T/B 258,200 152 IKBI Sumi Indo Kabel Tbk. 230 230 218 224 -6 17,800 4,082,000 10 20.314 228 J 1,200 224 T/B 5,100 153 IMPC Impack Pratama Industri Tbk. 1,385 1,395 1,375 1,385 0 750,300 1,041,705,000 88 364.474 1,390 J 10,900 1,380 B 1,400 154 INAI Indal Aluminium Industry Tbk. 334 338 332 338 4 34,500 11,625,800 26 123.402 338 T/J 4,300 334 B 1,700 155 INCF Indo Komoditi Korpora Tbk. 69 72 69 70 1 1,126,700 78,942,100 61 56.911 71 J 94,400 70 T/B 11,200 156 INDO Royalindo Investa Wijaya Tbk. 115 116 113 114 -1 96,600 11,083,400 30 103.636 115 J 44,800 114 T/B 16,500 157 INDX Tanah Laut Tbk 50 54 50 50 0 617,600 31,189,900 78 4.000 51 J 900 50 T/B 24,600 158 INOV Inocycle Technology Group Tbk. 156 166 155 162 6 32,800 5,259,300 22 64.800 163 J 309,200 156 B 1,600 159 INPP Indonesian Paradise Property Tbk. 690 650 650 650 -40 100 65,000 1 619.048 680 J 100 655 B 3,100 160 INPS Indah Prakasa Sentosa Tbk. 1,370 1,450 1,370 1,400 30 86,100 120,527,500 96 507.246 1,450 J 900 1,355 B 2,000 161 INRU Toba Pulp Lestari Tbk. 990 0 0 990 0 0 0 0 10.051 980 J 5,000 0 B 0 162 INTA Intraco Penta Tbk. 208 260 197 197 -11 64,000 12,956,700 50 138.868 197 T/J 2,500 196 B 1,400 163 INTD Inter Delta Tbk 118 123 118 118 0 2,300 272,500 8 36.341 118 T/J 37,900 112 B 2,900 164 IPCC Indonesia Kendaraan Terminal Tbk. 436 440 432 434 -2 2,698,300 1,173,294,000 441 26.463 436 J 3,600 434 T/B 114,100 165 IPCM Jasa Armada Indonesia Tbk. 292 294 280 294 2 147,000 42,519,600 157 77.368 294 T/J 45,800 292 B 2,400 166 IRRA Itama Ranoraya Tbk. 825 840 825 835 10 12,718,200 10,573,488,000 3,201 223.262 835 T/J 77,100 830 B 189,100 167 ITIC Indonesian Tobacco Tbk. 915 1,010 925 970 55 5,852,100 5,648,346,000 2,234 440.909 970 T/J 36,500 965 B 68,500 168 ITMA Sumber Energi Andalan Tbk. 515 525 496 525 10 7,540,500 3,765,088,500 161 151.079 525 T/J 600 515 B 7,000 169 JAST Jasnita Telekomindo Tbk. 105 126 104 120 15 264,909,300 31,128,507,900 12,489 48.780 121 J 1,106,700 120 T/B 717,400 170 JAYA Armada Berjaya Trans Tbk. 107 110 105 107 0 976,600 104,239,400 168 37.153 108 J 71,300 107 T/B 8,100 171 JECC Jembo Cable Company Tbk. 6,000 6,000 6,000 6,000 0 200 1,200,000 1 454.735 0 J 0 6,000 T/B 10,000 172 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. 428 428 424 428 0 21,400 9,120,400 8 242.782 430 J 2,000 426 B 2,500 174 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. 139 139 130 138 -1 179,400 24,055,600 83 98.571 138 T/J 41,400 131 B 10,000 176 JSPT Jakarta Setiabudi Internasional Tbk. 900 885 840 885 -15 12,600 10,597,500 15 190.601 880 J 100 840 B 100 177 JTPE Jasuindo Tiga Perkasa Tbk. 925 925 920 920 -5 1,967,600 1,810,798,500 137 2,044.444 920 T/J 6,000 915 B 117,700 178 KARW ICTSI Jasa Prima Tbk. 72 73 71 72 0 397,500 28,440,400 33 12.188 73 J 402,100 72 T/B 213,000 179 KAYU Darmi Bersaudara Tbk. 61 79 62 75 14 37,568,500 2,739,981,500 1,913 50.000 76 J 259,200 74 B 793,300 180 KBAG Karya Bersama Anugerah Tbk. 54 55 51 51 -3 1,900,219,800 97,444,958,400 26,548 51.000 51 T/J 4,324,900 0 B 0 181 KBLM Kabelindo Murni Tbk. 218 222 214 218 0 1,380,200 297,678,000 179 7.267 220 J 48,900 218 T/B 100,300 182 KBLV First Media Tbk. 430 440 438 440 10 2,000 877,200 3 117.040 438 J 1,500 414 B 1,000 183 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. 870 865 860 860 -10 7,000 6,032,000 7 215.000 860 T/J 1,800 855 B 3,000 185 KEJU Mulia Boga Raya Tbk. 1,280 1,300 1,245 1,280 0 665,800 846,206,000 291 170.667 1,285 J 11,000 1,280 T/B 100 186 KIAS Keramika Indonesia Assosiasi Tbk. 51 53 50 53 2 784,600 40,442,100 118 1.927 53 T/J 59,000 52 B 13,700 187 KIOS Kioson Komersial Indonesia Tbk. 163 163 153 160 -3 14,600 2,335,900 6 53.333 160 T/J 3,900 153 B 4,300 188 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 1,315 1,315 0 100 131,500 1 650.990 1,315 T/J 500 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 400 420 388 400 0 83,900 33,113,200 47 133.333 402 J 11,100 400 T/B 1,486,300 190 KMTR Kirana Megatara Tbk. 330 360 330 350 20 223,300 77,702,800 41 76.419 350 T/J 8,300 344 B 20,000 191 KOIN Kokoh Inti Arebama Tbk 100 100 99 99 -1 302,400 30,237,000 28 66.971 102 J 900 99 T/B 7,400 192 KONI Perdana Bangun Pusaka Tbk 400 400 374 374 -26 200 77,400 2 78.737 430 J 100 374 T/B 4,000 193 KOPI Mitra Energi Persada Tbk. 448 446 446 446 -2 200 89,200 2 112.911 444 J 1,300 420 B 400 194 KPAS Cottonindo Ariesta Tbk. 65 72 64 66 1 18,123,300 1,246,381,900 967 39.286 67 J 20,000 66 T/B 413,600 195 KPIG MNC Land Tbk. 105 106 104 105 0 5,556,100 583,110,000 65 225.938 106 J 492,100 105 T/B 320,800 196 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. 212 212 198 210 -2 102,400 21,135,400 35 53.846 210 T/J 1,000 198 B 21,800 198 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. 352 354 348 354 2 26,200 9,261,200 8 170.192 354 T/J 96,200 330 B 20,000 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 183,600 9,180,000 43 15.714 50 T/J 4,341,000 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 83 83 82 82 -1 28,800 2,385,100 10 11.965 83 J 700 82 T/B 194,700 203 LMSH Lionmesh Prima Tbk. 326 0 0 326 0 0 0 0 45.278 320 J 600 308 B 200 204 LPIN Multi Prima Sejahtera Tbk 244 240 228 228 -16 10,100 2,316,000 11 104.000 230 J 44,300 0 B 0 205 LPLI Star Pacific Tbk 83 83 83 83 0 100 8,300 1 2.561 87 J 14,900 83 T/B 29,900 206 LPPS Lenox Pasifik Investama Tbk. 82 83 81 81 -1 4,700 389,900 6 5.502 83 J 700 81 T/B 4,000 207 LRNA Eka Sari Lorena Transport Tbk. 157 157 147 157 0 535,300 84,031,400 23 17.444 168 J 500 157 T/B 470,900 208 LUCK Sentral Mitra Informatika Tbk. 164 174 163 171 7 11,241,400 1,908,376,800 1,039 59.790 171 T/J 121,000 170 B 134,900 209 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 11,400 570,000 15 45.455 50 T/J 73,986,100 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,520 2,670 2,480 2,610 90 2,848,500 7,412,185,000 707 124.286 2,610 T/J 500 2,600 B 30,100 212 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,360 1,340 1,360 10 13,200 17,831,500 23 80.952 1,365 J 500 1,355 B 100 213 MARI Mahaka Radio Integra Tbk. 50 59 50 50 0 91,403,300 4,730,909,700 2,152 66.667 50 T/J 1,012,800 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,530 2,650 2,530 2,640 110 413,400 1,076,736,000 368 203.077 2,650 J 1,300 2,640 T/B 1,100 215 MCAS M Cash Integrasi Tbk. 2,500 2,620 2,510 2,590 90 746,700 1,924,327,000 214 187.004 2,600 J 61,400 2,590 T/B 6,900 216 MDKA Merdeka Copper Gold Tbk. 1,815 1,895 1,820 1,890 75 123,129,000 228,466,861,000 10,150 492.839 1,890 T/J 1,912,000 1,885 B 373,000 217 MDKI Emdeki Utama Tbk. 161 169 161 169 8 3,028,000 502,499,300 263 39.549 170 J 266,000 169 T/B 73,700 218 MERK Merck Tbk. 3,280 3,280 3,240 3,240 -40 52,700 171,988,000 52 8,542.727 3,250 J 1,500 3,240 T/B 4,600 219 MFIN Mandala Multifinance Tbk. 1,110 1,110 1,105 1,105 -5 26,100 28,841,000 4 1,133.333 1,110 J 50,000 1,045 B 200 220 MFMI Multifiling Mitra Indonesia Tbk. 580 585 575 580 0 48,600 28,142,000 26 290.000 585 J 17,300 580 T/B 4,000 221 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. 290 292 288 290 0 77,900 22,624,600 20 59.184 290 T/J 55,300 288 B 63,100 223 MIDI Midi Utama Indonesia Tbk. 1,600 0 0 1,600 0 0 0 0 581.818 1,800 J 1,000,300 1,650 B 1,000,000 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 32,100 1,605,000 5 238.095 50 T/J 1,937,500 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 49,200 2,460,000 13 22.062 50 T/J 7,428,500 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 0 100 5,000 1 125.000 50 T/J 58,678,000 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 24,300 25,000 25,000 25,000 700 100 2,500,000 1 1,190.476 25,000 T/J 100 24,500 B 100 229 MLIA Mulia Industrindo Tbk 505 515 500 505 0 6,778,000 3,433,609,500 271 84.342 505 T/J 29,900 500 B 6,800 230 MMLP Mega Manunggal Property Tbk. 292 294 288 290 -2 4,116,900 1,194,233,800 263 49.573 290 T/J 115,600 288 B 148,100 231 MOLI Madusari Murni Indah Tbk. 850 900 820 900 50 32,500 28,302,000 11 155.172 925 J 4,600 825 B 200 232 MPOW Megapower Makmur Tbk. 63 65 61 65 2 405,800 25,412,300 33 32.500 66 J 600 65 T/B 15,300 233 MPRO Maha Properti Indonesia Tbk. 1,360 1,500 1,265 1,430 70 1,700 2,248,000 6 1,300.000 1,320 J 700 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 0 0 4,800 0 0 0 0 435.381 4,750 J 3,000 4,470 B 500 235 MSIN MNC Studios International Tbk. 300 302 296 302 2 784,000 236,411,600 150 60.400 302 T/J 47,300 300 B 388,500 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 3,000 150,000 4 1.266 50 T/J 156,705,500 0 B 0 237 MTPS Meta Epsi Tbk. 262 316 270 294 32 715,700 212,516,000 84 91.875 290 J 100 270 B 3,800 238 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 0 500 100,400 2 54.324 212 T/J 78,100 206 B 100 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 60 64 57 62 2 214,200 12,630,000 28 62.000 61 J 25,000 59 B 12,600 241 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. 610 695 610 680 70 222,201,700 140,639,480,500 4,786 660.194 685 J 328,900 680 T/B 3,000 245 NELY Pelayaran Nelly Dwi Putri Tbk. 142 142 135 142 0 4,600 635,300 7 84.524 142 T/J 11,100 137 B 2,400 246 NFCX NFC Indonesia Tbk. 1,720 1,725 1,605 1,605 -115 525,300 906,090,500 11 86.757 1,720 J 2,000 1,605 T/B 2,200 247 NICK Charnic Capital Tbk. 308 310 310 310 2 100 31,000 1 155.000 300 J 4,200 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. 147 149 149 149 2 10,500 1,564,500 2 141.905 150 J 500,200 149 T/B 200 250 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 0 225.263 410 J 8,900 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. 110 112 104 111 1 3,167,300 349,266,300 300 277.715 112 J 661,900 111 T/B 154,300 254 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. 160 161 157 158 -2 290,500 46,003,700 58 117.037 158 T/J 77,600 157 B 82,400 256 PALM Provident Agro Tbk. 306 306 302 304 -2 644,500 195,842,000 272 83.090 304 T/J 23,200 302 B 175,300 257 PANI Pratama Abadi Nusa Industri Tbk. 110 113 110 111 1 542,500 60,234,000 6 102.778 114 J 2,600 111 T/B 18,700 258 PCAR Prima Cakrawala Abadi Tbk. 400 498 400 450 50 27,700 11,894,800 23 300.000 450 T/J 900 422 B 9,100 259 PDES Destinasi Tirta Nusantara Tbk 328 370 310 366 38 10,300 3,506,000 15 183.000 350 J 9,800 328 B 500 260 PEGE Panca Global Kapital Tbk. 114 116 116 116 2 2,400 278,400 8 250.616 116 T/J 7,400 115 B 105,000 261 PGLI Pembangunan Graha Lestari Indah Tbk. 230 220 216 216 -14 1,900 411,200 8 288.000 238 J 200 216 T/B 2,400 262 PICO Pelangi Indah Canindo Tbk 147 150 143 144 -3 348,900 50,672,900 95 22.154 146 J 28,300 144 T/B 15,100 263 PKPK Perdana Karya Perkasa Tbk 50 54 51 52 2 3,040,500 157,832,600 217 13.000 53 J 41,300 52 T/B 475,400 264 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. 115 118 111 113 -2 114,100 12,812,400 20 90.400 113 T/J 2,700 112 B 15,200 266 PNGO Pinago Utama Tbk. 600 625 560 590 -10 9,600 5,750,500 14 236.000 590 T/J 300 565 B 200 267 PNSE Pudjiadi & Sons Tbk. 790 980 790 980 190 200 177,000 2 489.667 800 J 200 735 B 100 268 POLA Pool Advista Finance Tbk. 53 70 53 61 8 96,100 5,541,900 30 45.185 61 T/J 140,000 53 B 11,000 269 POLI Pollux Investasi Internasional Tbk. 990 1,020 960 985 -5 10,700 10,360,500 30 60.245 985 T/J 2,200 965 B 300 270 POLU Golden Flower Tbk. 720 760 700 755 35 17,000 12,303,000 18 262.153 760 J 1,400 755 T/B 1,200 271 POLY Asia Pacific Fibers Tbk 50 52 50 50 0 5,570,900 280,246,400 253 0.429 50 T/J 355,000 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. 440 440 432 432 -8 2,800 1,212,800 10 80.748 450 J 700 432 T/B 3,800 274 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. 730 750 720 720 -10 9,041,800 6,608,923,000 1,011 48.000 725 J 129,300 720 T/B 1,964,600 276 PRIM Royal Prima Tbk. 268 266 250 258 -10 261,700 66,603,000 100 51.600 262 J 3,100 258 T/B 66,200 277 PSAB J Resources Asia Pasifik Tbk. 210 214 208 214 4 15,911,300 3,379,106,200 990 694.287 216 J 3,893,800 214 T/B 402,900 278 PSDN Prasidha Aneka Niaga Tbk 111 121 111 114 3 310,100 36,733,400 18 11.400 118 J 68,600 114 T/B 1,400 279 PSGO Palma Serasih Tbk. 103 108 100 100 -3 103,500 10,711,400 30 95.238 103 J 5,000 100 T/B 56,000 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 11,000 550,000 3 59.494 50 T/J 32,767,200 0 B 0 281 PTPW Pratama Widya Tbk. 1,115 1,120 1,100 1,110 -5 929,400 1,031,220,500 538 170.769 1,115 J 10,000 1,105 B 13,100 282 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,700 J 500 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 128 130 128 130 2 530,999,500 68,499,926,100 11,859 123.810 130 T/J 15,180,400 129 B 2,691,400 284 PURI Puri Global Sukses Tbk. 310 300 296 300 -10 33,300 9,864,000 7 176.471 324 J 500 300 T/B 100 285 PYFA Pyridam Farma Tbk 885 895 885 890 5 244,100 216,939,500 155 872.207 890 T/J 25,600 885 B 108,500 286 REAL Repower Asia Indonesia Tbk. 50 55 50 52 2 178,707,900 9,178,482,200 4,043 52.000 52 T/J 15,615,500 51 B 957,600 287 RIGS Rig Tenders Indonesia Tbk. 234 244 220 230 -4 944,400 213,428,200 157 94.243 234 J 33,700 230 T/B 121,400 288 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. 448 448 442 448 0 254,600 113,837,200 68 274.847 448 T/J 7,100 442 B 700 290 ROCK Rockfields Properti Indonesia Tbk. 930 940 890 935 5 3,000 2,690,500 10 69.776 935 T/J 1,400 895 B 800 291 RODA Pikko Land Development Tbk. 55 56 54 54 -1 495,500 27,096,800 43 86.221 55 J 142,000 54 T/B 25,200 292 RONY Aesler Grup Internasional Tbk. 240 240 224 224 -16 114,600 25,815,200 53 224.000 224 T/J 500 0 B 0 293 RUIS Radiant Utama Interinsco Tbk. 330 338 320 328 -2 136,200 45,499,400 37 131.200 328 T/J 7,900 320 B 18,500 294 SAFE Steady Safe Tbk 191 193 186 186 -5 219,100 42,030,900 118 18.726 192 J 6,700 186 T/B 500 295 SAME Sarana Meditama Metropolitan Tbk. 208 222 200 216 8 86,320,500 18,458,067,200 3,724 270.000 218 J 1,059,400 216 T/B 6,600 296 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,470 J 29,500 0 B 0 297 SATU Kota Satu Properti Tbk. 50 50 50 50 0 68,200 3,410,000 8 42.735 50 T/J 711,700 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 89 90 88 89 0 4,448,700 396,890,500 202 84.762 90 J 1,683,100 89 T/B 58,500 299 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 0 118,500 5,925,000 29 27.536 50 T/J 6,011,800 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,125 1,145 1,125 1,125 0 873,500 989,425,500 155 598.404 1,125 T/J 2,200 1,120 B 12,400 302 SGER Sumber Global Energy Tbk. 510 540 505 540 30 3,004,500 1,585,669,000 737 500.000 545 J 377,700 540 T/B 34,800 303 SHID Hotel Sahid Jaya International Tbk. 2,600 2,600 2,460 2,460 -140 5,100 13,131,000 9 114.318 2,600 J 11,300 2,420 B 600 304 SHIP Sillo Maritime Perdana Tbk. 600 605 590 600 0 629,900 376,162,000 168 428.571 600 T/J 28,700 595 B 71,600 305 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. 386 406 360 392 6 63,500 23,360,400 13 362.963 380 J 5,300 378 B 200 307 SIPD Sreeya Sewu Indonesia Tbk. 1,215 1,210 1,135 1,140 -75 9,500 10,901,500 11 1.267 1,215 J 5,300 1,140 T/B 37,100 308 SKBM Sekar Bumi Tbk. 342 342 342 342 0 200 68,400 2 297.391 346 J 100 342 T/B 62,600 309 SKLT Sekar Laut Tbk. 1,600 1,490 1,490 1,490 -110 100 149,000 1 124.745 1,680 J 6,900 1,510 B 100 310 SKRN Superkrane Mitra Utama Tbk. 580 580 580 580 0 100 58,000 1 82.857 645 J 10,100 580 T/B 29,900 311 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. 4,890 4,930 4,820 4,910 20 69,200 339,341,000 31 4,269.565 4,920 J 100 4,820 B 1,500 313 SMAR Smart Tbk. 3,090 3,100 3,070 3,100 10 5,400 16,710,000 16 1,024.252 3,100 T/J 4,000 3,090 B 100 314 SMDM Suryamas Dutamakmur Tbk. 100 104 100 103 3 1,500 152,600 11 13.050 103 T/J 800 102 B 100 315 SMMT Golden Eagle Energy Tbk. 87 90 85 86 -1 654,600 56,565,900 267 201.198 87 J 49,400 86 T/B 15,900 316 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. 372 392 362 382 10 133,100 49,351,200 132 138.406 384 J 4,700 366 B 7,500 318 SOTS Satria Mega Kencana Tbk. 216 236 216 216 0 11,200 2,421,200 5 130.909 214 J 10,000 0 B 0 319 SPTO Surya Pertiwi Tbk. 450 458 452 458 8 1,956,700 888,812,800 277 39.483 460 J 38,100 458 T/B 200 320 SQMI Wilton Makmur Indonesia Tbk. 242 244 236 240 -2 3,949,100 947,175,000 211 136.381 240 T/J 608,900 238 B 373,800 321 SRTG Saratoga Investama Sedaya Tbk. 3,440 3,460 3,360 3,360 -80 2,162,800 7,390,643,000 462 61.091 3,380 J 44,600 3,360 T/B 8,500 322 SSTM Sunson Textile Manufacture Tbk 585 590 585 590 5 4,600 2,701,500 11 138.824 590 T/J 4,400 580 B 2,500 323 STTP Siantar Top Tbk. 8,150 8,150 8,150 8,150 0 1,400 11,410,000 10 4,815.931 8,175 J 1,600 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 4,200 J 100 0 B 0 326 SURE Super Energy Tbk. 2,880 2,940 2,810 2,810 -70 291,700 840,915,000 83 1,812.903 2,810 T/J 100 2,800 B 11,800 327 SWAT Sriwahana Adityakarta Tbk. 101 104 102 103 2 243,200 25,039,600 46 64.375 103 T/J 81,700 102 B 20,500 328 TALF Tunas Alfin Tbk. 302 296 284 284 -18 10,500 2,983,200 5 71.899 302 J 100 0 B 0 329 TAMA Lancartama Sejati Tbk. 172 180 172 178 6 9,140,000 1,617,676,300 1,550 101.714 179 J 55,900 178 T/B 25,800 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 2,259,700 112,985,000 107 456.830 50 T/J 12,207,400 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 720 760 720 760 40 99,800 75,333,500 17 107.801 760 T/J 10,000 725 B 600 332 TCPI Transcoal Pacific Tbk. 7,350 7,425 7,300 7,425 75 7,275,200 53,356,680,000 6,128 5,380.435 7,450 J 32,600 7,425 T/B 3,500 333 TEBE Dana Brata Luhur Tbk. 690 700 650 695 5 21,500 14,262,500 10 63.470 695 T/J 4,600 650 B 1,700 334 TECH Indosterling Technomedia Tbk. 130 131 126 130 0 740,100 95,206,000 133 81.250 130 T/J 5,600 129 B 15,000 335 TFAS Telefast Indonesia Tbk. 165 165 162 165 0 255,600 42,173,700 7 91.667 172 J 5,000 165 T/B 44,500 336 TFCO Tifico Fiber Indonesia Tbk. 470 490 490 490 20 100 49,000 1 111.041 470 J 3,500 0 B 0 337 TGKA Tigaraksa Satria Tbk. 7,850 8,000 7,750 7,900 50 3,000 23,525,000 19 6,491.906 7,900 T/J 300 7,725 B 200 338 TIFA KDB Tifa Finance Tbk. 442 462 412 412 -30 71,700 29,643,800 44 206.000 412 T/J 20,200 0 B 0 339 TIRA Tira Austenite Tbk 226 242 224 226 0 6,000 1,363,200 17 101.430 240 J 3,300 226 T/B 600 340 TMPO Tempo Intimedia Tbk. 155 168 148 168 13 1,384,800 209,054,300 55 58.362 167 J 13,500 150 B 100,000 341 TNCA Trimuda Nuansa Citra Tbk. 314 320 312 314 0 225,700 71,318,200 57 209.333 316 J 1,100 314 T/B 3,300 342 TOTO Surya Toto Indonesia Tbk. 212 218 210 214 2 2,658,700 564,042,200 303 694.197 216 J 33,700 214 T/B 335,100 343 TOYS Sunindo Adipersada Tbk. 695 725 690 720 25 4,136,800 2,936,480,000 922 205.714 725 J 21,000 720 T/B 241,000 344 TPIA Chandra Asri Petrochemical Tbk. 8,975 9,275 8,925 9,275 300 7,584,300 69,052,065,000 1,233 2,144.930 9,275 T/J 115,700 9,250 B 101,400 345 TPMA Trans Power Marine Tbk. 308 310 308 310 2 13,700 4,219,800 5 134.783 312 J 100 308 B 37,200 346 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. 250 286 242 250 0 240,924,700 63,600,791,600 13,383 125.000 252 J 859,900 250 T/B 21,079,600 348 TRIS Trisula International Tbk. 200 200 188 190 -10 3,000 568,800 7 63.333 200 J 1,900 190 T/B 67,600 349 TRJA Transkon Jaya Tbk. 162 164 155 162 0 217,600 35,269,300 51 64.800 163 J 5,600 162 T/B 54,400 350 TRUK Guna Timur Raya Tbk. 148 152 148 152 4 1,702,800 256,289,800 247 66.087 153 J 123,100 152 T/B 55,700 351 TRUS Trust Finance Indonesia Tbk 346 344 344 344 -2 6,500 2,236,000 1 404.706 346 J 12,000 340 B 100 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,615 1,645 1,615 1,615 0 14,100 22,860,500 36 41.948 1,635 J 2,000 1,615 T/B 5,600 353 UANG Pakuan Tbk. 236 236 222 234 -2 15,800 3,541,600 15 187.200 234 T/J 35,500 224 B 200 354 UNIT Nusantara Inti Corpora Tbk 145 149 144 144 -1 4,100 591,400 6 3.574 147 J 400 142 B 1,000 355 URBN Urban Jakarta Propertindo Tbk. 1,300 1,350 1,300 1,335 35 900 1,178,500 4 111.250 1,300 J 12,000 0 B 0 356 VINS Victoria Insurance Tbk. 93 94 90 93 0 116,900 10,559,100 28 88.571 93 T/J 99,900 92 B 900 357 VRNA Verena Multi Finance Tbk. 94 0 0 94 0 0 0 0 94.839 104 J 4,000 95 B 20,900 358 WAPO Wahana Pronatural Tbk. 68 68 64 68 0 224,200 14,349,300 16 38.857 68 T/J 88,900 64 B 1,000 359 WICO Wicaksana Overseas International Tbk. 474 466 466 466 -8 100 46,600 1 24.089 466 T/J 900 454 B 1,100 360 WOWS Ginting Jaya Energi Tbk. 66 69 63 66 0 34,989,800 2,329,507,300 1,498 14.667 67 J 3,063,400 66 T/B 767,300 361 YELO Yelooo Integra Datanet Tbk. 50 54 50 51 1 5,415,300 277,429,700 624 13.564 51 T/J 3,400 50 B 2,496,400 362 YPAS Yanaprima Hastapersada Tbk 356 390 332 390 34 2,200 751,600 7 71.560 390 T/J 6,700 332 B 11,700 363 YULE Yulie Sekuritas Indonesia Tbk. 380 382 360 380 0 5,700 2,174,000 4 180.279 354 J 5,900 0 B 0 364 ZBRA Zebra Nusantara Tbk 50 52 50 51 1 224,700 11,396,600 57 29.540 52 J 22,000 51 T/B 164,300 365 ZINC Kapuas Prima Coal Tbk. 144 150 144 148 4 679,714,200 99,583,076,700 8,384 527.610 149 J 30,886,300 148 T/B 67,866,500 366 ZONE Mega Perintis Tbk. 394 398 394 398 4 115,500 45,686,000 22 133.557 400 J 16,000 398 T/B 7,500 Total 9,894,727,800 1,628,942,567,800 230,739 2,784,335,800 423,787,800 Jakarta, 26 November 2020 Trading Division