List of Securities Quotation Development Board: Date: Monday, 30 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. 76 79 71 71 -5 10,711,200 778,172,700 517 124.561 71 T/J 10,319,400 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 5,975 5,975 5,975 5,975 0 200 1,195,000 2 1,364.096 6,800 J 100 5,900 B 200 3 ADES Akasha Wira International Tbk. 1,310 1,370 1,260 1,265 -45 553,800 724,207,000 328 65.714 1,275 J 500 1,265 T/B 31,100 4 AGAR Asia Sejahtera Mina Tbk. 458 456 450 450 -8 5,400 2,432,400 6 409.091 450 T/J 7,100 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 160 161 156 156 -4 53,100 8,424,100 29 141.818 156 T/J 8,600 155 B 16,500 6 AHAP Asuransi Harta Aman Pratama Tbk. 57 60 57 58 1 189,100 10,949,400 45 218.678 60 J 102,100 58 T/B 25,800 7 AIMS Akbar Indo Makmur Stimec Tbk 153 154 150 154 1 63,700 9,808,700 28 123.200 155 J 8,500 154 T/B 8,000 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 3,900 195,000 8 75.893 50 T/J 1,978,200 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 372 386 360 372 0 6,200 2,330,000 11 49.071 384 J 21,000 372 T/B 15,500 10 AKSI Maming Enam Sembilan Mineral Tbk. 398 398 372 394 -4 24,500 9,589,800 24 197.000 394 T/J 32,200 378 B 20,000 11 ALDO Alkindo Naratama Tbk. 390 400 390 390 0 43,400 16,959,400 20 285.834 390 T/J 10,400 388 B 2,500 12 ALKA Alakasa Industrindo Tbk 290 290 288 288 -2 8,100 2,348,400 12 48.485 288 T/J 1,500 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 246 250 250 250 4 5,600 1,400,000 4 38.462 266 J 600 250 T/B 59,500 14 AMAG Asuransi Multi Artha Guna Tbk. 216 220 210 210 -6 240,100 51,087,200 52 200.000 214 J 36,400 210 T/B 55,700 15 AMAR Bank Amar Indonesia Tbk. 322 322 306 318 -4 150,200 46,374,000 48 182.759 318 T/J 7,600 306 B 16,800 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 300 280 280 280 -20 3,200 896,000 6 218.750 280 T/J 1,100 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,640 2,640 2,610 2,610 -30 92,200 242,706,000 38 137.368 2,620 J 4,000 2,610 T/B 6,000 18 ANDI Andira Agro Tbk. 50 50 50 50 0 4,222,300 211,115,000 261 125.000 50 T/J 21,607,300 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 166 170 165 165 -1 11,700 1,954,200 21 10.563 165 T/J 10,000 163 B 300 20 APIC Pacific Strategic Financial Tbk. 820 830 800 830 10 11,869,400 9,648,417,500 1,536 882.828 830 T/J 72,000 805 B 100 21 APII Arita Prima Indonesia Tbk. 153 160 154 159 6 11,200 1,745,500 11 72.273 159 T/J 700 154 B 400 22 ARGO Argo Pantes Tbk 1,730 2,000 1,730 1,990 260 5,700 10,927,000 16 50.000 1,995 J 7,200 1,800 B 300 23 ARII Atlas Resources Tbk. 456 466 456 462 6 43,800 20,124,800 21 30.800 462 T/J 42,200 460 B 49,800 24 ARKA Arkha Jayanti Persada Tbk. 72 74 72 72 0 1,486,400 107,677,400 113 30.508 73 J 135,800 72 T/B 73,200 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 288 288 286 286 -2 500 143,200 3 165.903 298 J 8,100 286 T/B 1,400 27 ARTO Bank Jago Tbk. 2,950 3,000 2,890 2,890 -60 1,110,200 3,248,854,000 163 14,565.064 2,900 J 245,000 2,890 T/B 22,000 28 ASBI Asuransi Bintang Tbk. 316 312 312 312 -4 1,700 530,400 4 236.848 312 T/J 541,800 304 B 3,000 29 ASJT Asuransi Jasa Tania Tbk. 120 123 119 121 1 10,200 1,222,900 12 80.667 121 T/J 14,800 119 B 500 30 ASPI Andalan Sakti Primaindo Tbk. 93 93 91 93 0 1,167,400 107,290,500 83 88.571 93 T/J 219,300 91 B 10,100 31 ASRM Asuransi Ramayana Tbk. 1,675 1,690 1,660 1,690 15 1,000 1,667,500 6 856.208 1,690 T/J 2,900 1,640 B 100 32 AYLS Agro Yasa Lestari Tbk. 50 53 50 50 0 1,308,100 66,225,200 88 50.000 50 T/J 1,308,600 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 15,015,200 750,810,000 177 57.388 50 T/J 3,472,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. 396 396 396 396 0 2,600 1,029,600 6 291.960 398 J 1,200 396 T/B 19,700 35 BAJA Saranacentral Bajatama Tbk. 128 130 120 122 -6 8,115,600 1,010,882,700 772 48.800 122 T/J 78,900 121 B 61,500 36 BALI Bali Towerindo Sentra Tbk. 930 950 865 900 -30 307,200 267,669,000 152 1,125.000 900 T/J 1,700 870 B 200 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 313,000 15,650,000 11 33.333 50 T/J 85,071,600 0 B 0 38 BAYU Bayu Buana Tbk 1,100 1,050 1,050 1,050 -50 100 105,000 1 129.516 1,200 J 200 1,050 T/B 6,200 39 BBHI Bank Harda Internasional Tbk. 250 252 236 242 -8 1,276,600 308,843,800 258 193.600 242 T/J 3,000 236 B 165,400 40 BBLD Buana Finance Tbk. 364 356 356 356 -8 100 35,600 1 141.480 364 J 300 346 B 1,200 41 BBSI Bank Bisnis Internasional Tbk. 760 775 730 775 15 165,200 124,536,000 48 161.458 775 T/J 62,800 770 B 8,800 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 115 116 107 107 -8 1,644,200 178,509,000 183 89.167 107 T/J 9,500 0 B 0 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. 67 74 63 63 -4 39,546,900 2,698,938,800 1,009 57.273 63 T/J 310,400 0 B 0 45 BEEF Estika Tata Tiara Tbk. 158 169 147 155 -3 32,354,700 5,175,242,200 2,529 45.588 155 T/J 65,100 154 B 14,500 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 469,600 23,480,000 35 217.306 50 T/J 1,846,606,900 0 B 0 47 BELL Trisula Textile Industries Tbk. 163 164 161 161 -2 4,995,900 810,939,100 254 536.667 161 T/J 94,700 160 B 389,200 48 BESS Batulicin Nusantara Maritim Tbk. 238 260 222 244 6 138,600 33,420,400 93 232.381 244 T/J 76,600 222 B 500 49 BGTG Bank Ganesha Tbk. 69 70 65 65 -4 12,269,600 814,275,300 524 63.107 66 J 1,964,700 65 T/B 936,900 50 BHAT Bhakti Multi Artha Tbk. 680 690 665 670 -10 169,659,300 115,317,835,000 3,068 650.485 670 T/J 80,300 665 B 181,300 51 BIKA Binakarya Jaya Abadi Tbk. 174 180 162 162 -12 31,000 5,026,000 16 16.200 162 T/J 22,200 0 B 0 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 3,400 170,000 5 12.286 50 T/J 81,600 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 51 50 50 0 86,194,100 4,311,050,100 1,350 35.714 50 T/J 31,885,500 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 52 53 50 51 -1 1,408,100 71,852,800 69 21.268 52 J 369,800 51 T/B 7,500 55 BKDP Bukit Darmo Property Tbk 54 55 53 53 -1 27,200 1,487,200 20 44.167 54 J 34,700 53 T/B 11,100 56 BKSW Bank QNB Indonesia Tbk. 114 123 108 114 0 364,100 41,247,300 59 261.588 112 J 300 108 B 10,100 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 100 3,000 B 300 58 BLUE Berkah Prima Perkasa Tbk. 710 715 695 700 -10 135,900 95,781,000 102 538.462 700 T/J 10,400 695 B 7,400 59 BMAS Bank Maspion Indonesia Tbk. 292 292 292 292 0 200 58,400 2 91.250 292 T/J 11,500 284 B 10,500 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 209,300 10,465,000 13 0.172 50 T/J 127,658,700 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,325 1,350 1,295 1,350 25 90,801,900 120,618,473,500 4,109 1,310.680 1,350 T/J 200,700 1,335 B 1,000 62 BOLA Bali Bintang Sejahtera Tbk. 152 152 148 151 -1 77,000 11,492,600 51 86.286 149 J 241,800 148 B 19,800 63 BOLT Garuda Metalindo Tbk. 685 0 0 685 0 0 0 0 124.545 715 J 500 650 B 2,500 64 BOSS Borneo Olah Sarana Sukses Tbk. 143 185 136 163 20 79,169,300 12,909,317,100 5,703 40.750 163 T/J 1,048,500 162 B 225,100 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 14,300 1,150 B 28,700 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. 63 65 60 60 -3 204,708,000 12,698,809,500 1,743 9.449 61 J 6,294,400 60 T/B 25,708,000 68 BRNA Berlina Tbk. 1,125 1,125 1,125 1,125 0 6,000 6,750,000 3 844.088 1,125 T/J 6,100 1,060 B 7,200 69 BSSR Baramulti Suksessarana Tbk. 1,685 1,800 1,600 1,670 -15 148,000 250,485,000 143 85.641 1,670 T/J 1,000 1,615 B 800 70 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 71 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 201,100 10,055,000 6 383.083 50 T/J 39,055,600 0 B 0 72 BTON Betonjaya Manunggal Tbk. 214 226 214 226 12 345,800 77,261,800 54 754.767 226 T/J 29,600 216 B 50,000 73 BUKK Bukaka Teknik Utama Tbk. 850 1,025 850 890 40 251,100 236,619,000 174 150.847 895 J 15,900 890 T/B 20,100 74 BUMI Bumi Resources Tbk. 71 73 67 67 -4 1,548,291,000 106,042,432,000 13,520 3.889 67 T/J 56,092,600 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 61 61 60 60 -1 65,200 3,915,200 28 46.154 60 T/J 10,700 58 B 30,600 76 CAKK Cahayaputra Asa Keramik Tbk. 54 60 52 53 -1 3,058,500 161,236,400 161 31.548 53 T/J 122,800 52 B 786,300 77 CANI Capitol Nusantara Indonesia Tbk. 108 106 106 106 -2 1,700 180,200 3 53.000 108 J 2,700 106 T/B 200 78 CARE Metro Healthcare Indonesia Tbk. 402 412 380 380 -22 327,787,100 130,594,941,400 4,017 368.932 380 T/J 4,491,400 378 B 263,400 79 CASA Capital Financial Indonesia Tbk. 390 390 388 388 -2 2,972,500 1,156,433,000 21 708.844 390 J 529,100 388 T/B 3,100 80 CASS Cardig Aero Services Tbk. 214 216 208 210 -4 1,985,900 419,282,200 160 52.500 210 T/J 39,800 208 B 398,600 81 CBMF Cahaya Bintang Medan Tbk. 595 645 555 580 -15 1,777,100 1,030,711,500 206 362.500 580 T/J 65,400 555 B 500 82 CCSI Communication Cable Systems Indonesia Tbk. 250 256 240 242 -8 1,618,400 398,780,600 195 96.800 246 J 500 240 B 144,900 83 CENT Centratama Telekomunikasi Indonesia Tbk. 140 141 131 132 -8 7,208,600 976,711,000 312 844.800 135 J 22,200 132 T/B 6,100 84 CINT Chitose Internasional Tbk. 234 234 234 234 0 2,300 538,200 5 70.909 234 T/J 1,800 228 B 100 85 CITA Cita Mineral Investindo Tbk. 2,300 2,340 2,250 2,270 -30 10,100 23,050,000 27 8,237.173 2,270 T/J 200 2,260 B 500 86 CLAY Citra Putra Realty Tbk. 1,450 1,750 1,390 1,690 240 4,100 5,952,000 13 938.889 1,675 J 1,100 0 B 0 87 CLPI Colorpak Indonesia Tbk. 750 750 710 720 -30 442,300 323,266,000 174 360.000 725 J 11,000 720 T/B 84,400 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. 228 226 220 226 -2 1,900 422,000 12 410.909 226 T/J 600 216 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. 930 930 925 925 -5 5,600 5,186,000 11 467.172 930 J 2,000 920 B 4,400 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 0 344,600 17,230,000 16 40.000 50 T/J 14,843,400 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 52 53 50 53 1 1,706,200 87,926,400 260 17.667 53 T/J 280,100 52 B 1,000 95 CSMI Cipta Selera Murni Tbk. 494 510 510 510 16 100 51,000 1 260.204 492 J 100 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 366 388 362 366 0 13,719,600 5,184,742,400 1,662 292.800 368 J 54,600 366 T/B 226,600 97 CTTH Citatah Tbk. 55 57 52 52 -3 407,300 22,358,700 79 2.189 53 J 100 52 T/B 195,200 98 DADA Diamond Citra Propertindo Tbk. 63 60 59 59 -4 3,437,000 202,964,900 192 57.843 59 T/J 13,292,100 0 B 0 99 DAYA Duta Intidaya Tbk. 454 452 424 452 -2 3,800 1,625,200 12 252.373 452 T/J 1,400 0 B 0 100 DEAL Dewata Freightinternational Tbk. 158 162 147 148 -10 30,708,700 4,738,562,700 2,291 98.667 149 J 28,200 148 T/B 239,600 101 DEFI Danasupra Erapacific Tbk. 1,670 1,670 1,660 1,660 -10 9,200 15,313,000 10 3,331.861 1,660 T/J 600 1,655 B 800 102 DFAM Dafam Property Indonesia Tbk. 240 244 230 236 -4 119,400 28,243,600 48 205.217 236 T/J 64,800 230 B 12,100 103 DIGI Arkadia Digital Media Tbk. 384 382 360 360 -24 2,500 906,200 8 900.000 360 T/J 50,600 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,170 2,170 2,100 2,100 -70 105,100 221,942,000 25 71.186 2,100 T/J 1,200 2,050 B 10,000 105 DKFT Central Omega Resources Tbk. 199 204 186 190 -9 44,606,600 8,653,900,800 2,832 488.055 190 T/J 4,053,900 189 B 394,200 106 DMMX Digital Mediatama Maxima Tbk. 202 212 190 197 -5 19,243,600 3,885,371,700 875 85.652 197 T/J 428,800 193 B 667,500 107 DNET Indoritel Makmur Internasional Tbk. 3,380 3,440 3,440 3,440 60 82,800 284,832,000 21 3,021.812 3,440 T/J 2,000 3,320 B 200 108 DUTI Duta Pertiwi Tbk 3,900 4,000 3,800 3,800 -100 3,000 11,866,000 23 382.178 3,950 J 200 3,650 B 200 109 DWGL Dwi Guna Laksana Tbk. 200 218 202 202 2 4,600 967,400 16 134.667 216 J 39,000 202 T/B 1,000 110 EAST Eastparc Hotel Tbk. 61 66 59 63 2 4,903,400 307,772,100 310 47.368 64 J 187,500 63 T/B 93,100 111 ECII Electronic City Indonesia Tbk. 720 720 720 720 0 20,200 14,544,000 11 17.778 720 T/J 7,200 0 B 0 112 EMDE Megapolitan Developments Tbk. 198 196 185 196 -2 218,200 40,743,100 15 78.400 195 J 85,800 0 B 0 113 ENRG Energi Mega Persada Tbk. 81 96 81 87 6 599,872,000 54,070,086,100 10,898 7.253 87 T/J 7,895,800 86 B 2,709,800 114 ENVY Envy Technologies Indonesia Tbk. 51 52 50 50 -1 59,368,600 2,975,789,400 1,296 13.514 50 T/J 8,856,300 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 51 52 50 50 -1 8,277,100 417,797,500 247 47.619 51 J 1,689,100 50 T/B 10,350,300 116 EPAC Megalestari Epack Sentosaraya Tbk. 149 145 139 140 -9 30,266,000 4,242,226,700 1,160 127.273 141 J 100,000 140 T/B 764,700 117 EPMT Enseval Putera Megatrading Tbk. 1,950 1,960 1,900 1,900 -50 148,400 287,639,000 41 1,329.331 1,900 T/J 13,600 1,895 B 2,600 118 ERTX Eratex Djaja Tbk. 134 134 125 132 -2 34,600 4,326,600 10 56.024 131 J 5,300 125 B 159,900 119 ESIP Sinergi Inti Plastindo Tbk. 89 91 84 85 -4 8,343,500 734,063,600 673 52.147 85 T/J 204,200 84 B 289,700 120 ESTA Esta Multi Usaha Tbk. 99 104 96 104 5 363,900 36,646,700 45 86.667 104 T/J 181,100 103 B 3,300 121 FAST Fast Food Indonesia Tbk. 1,000 1,005 975 975 -25 85,700 84,825,000 101 3,066.713 990 J 30,000 975 T/B 200 122 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. 386 478 386 448 62 73,711,800 31,503,194,200 8,268 89.600 450 J 145,800 448 T/B 2,400 124 FISH FKS Multi Agro Tbk. 3,000 3,000 3,000 3,000 0 3,100 9,300,000 4 2,400.000 3,000 T/J 1,900 2,790 B 100 125 FITT Hotel Fitra International Tbk. 60 63 60 60 0 168,200 10,409,900 19 58.824 62 J 10,500 60 T/B 10,500 126 FMII Fortune Mate Indonesia Tbk 462 486 486 486 24 500 243,000 1 486.000 570 J 100 486 T/B 10,000 127 FOOD Sentra Food Indonesia Tbk. 106 107 103 104 -2 832,300 87,327,300 157 77.037 104 T/J 25,600 103 B 18,000 128 FORU Fortune Indonesia Tbk 107 107 107 107 0 100 10,700 1 82.308 101 J 16,400 0 B 0 129 FPNI Lotte Chemical Titan Tbk. 127 132 123 123 -4 10,103,800 1,288,944,100 731 37.309 124 J 119,200 123 T/B 12,500 130 FUJI Fuji Finance Indonesia Tbk. 120 119 119 119 -1 400 47,600 3 108.182 119 T/J 6,100 118 B 900 131 GDST Gunawan Dianjaya Steel Tbk. 98 100 92 92 -6 9,964,300 945,249,400 730 57.500 92 T/J 862,200 0 B 0 132 GEMA Gema Grahasarana Tbk. 304 310 304 308 4 31,300 9,641,800 8 684.444 310 J 88,300 308 T/B 5,000 133 GGRP Gunung Raja Paksi Tbk. 456 480 456 480 24 9,400 4,293,600 6 57.143 480 T/J 132,500 450 B 12,600 134 GLOB Global Teleshop Tbk. 119 129 111 112 -7 51,000 5,961,700 30 9.739 116 J 100 112 T/B 17,700 135 GLVA Galva Technologies Tbk. 388 394 372 388 0 289,400 112,371,600 42 171.681 388 T/J 155,600 364 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. 200 206 200 200 0 71,000 14,215,400 13 118.343 200 T/J 200 199 B 25,000 138 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. 90 90 88 88 -2 2,100 186,300 8 7.080 89 J 1,000 87 B 100 140 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 0 700 35,000 6 131.579 50 T/J 10,397,700 0 B 0 142 HELI Jaya Trishindo Tbk. 210 218 206 206 -4 47,400 10,219,000 17 187.273 218 J 3,700 206 T/B 200 143 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. 1,015 1,065 1,005 1,025 10 1,414,600 1,437,588,500 45 269.737 1,025 T/J 10,000 1,015 B 1,000 145 HRME Menteng Heritage Realty Tbk. 63 63 59 59 -4 2,986,000 176,974,500 225 56.190 59 T/J 23,107,100 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 57,368,100 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 276 292 260 292 16 75,200 21,216,200 12 20.643 292 T/J 3,000 260 B 100 148 ICON Island Concepts Indonesia Tbk. 55 55 53 53 -2 204,900 11,038,600 25 101.735 55 J 54,800 53 T/B 229,600 149 IFSH Ifishdeco Tbk. 400 410 380 380 -20 62,000 24,900,400 28 86.364 400 J 24,000 380 T/B 7,200 150 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. 170 173 164 164 -6 7,218,100 1,216,424,900 927 136.667 165 J 9,000 164 T/B 468,700 152 IKBI Sumi Indo Kabel Tbk. 224 222 218 222 -2 1,900 420,600 6 20.133 222 T/J 700 218 B 1,200 153 IMPC Impack Pratama Industri Tbk. 1,390 1,390 1,380 1,380 -10 644,800 894,064,500 70 363.158 1,385 J 10,000 1,380 T/B 3,700 154 INAI Indal Aluminium Industry Tbk. 338 342 332 340 2 461,600 156,611,000 44 124.132 340 T/J 5,000 338 B 1,000 155 INCF Indo Komoditi Korpora Tbk. 70 73 67 69 -1 971,000 68,070,700 62 56.098 70 J 8,600 69 T/B 15,000 156 INDO Royalindo Investa Wijaya Tbk. 114 119 112 113 -1 119,500 13,810,100 89 102.727 116 J 5,300 113 T/B 2,500 157 INDX Tanah Laut Tbk 52 52 50 50 -2 271,000 13,564,300 41 4.000 50 T/J 16,100 0 B 0 158 INOV Inocycle Technology Group Tbk. 170 174 166 166 -4 150,700 25,454,000 40 66.400 166 T/J 2,800 165 B 50,100 159 INPP Indonesian Paradise Property Tbk. 760 0 0 760 0 0 0 0 723.810 750 J 200 710 B 1,500 160 INPS Indah Prakasa Sentosa Tbk. 1,390 1,500 1,360 1,470 80 83,500 118,887,500 99 532.609 1,490 J 100 1,470 T/B 8,700 161 INRU Toba Pulp Lestari Tbk. 990 0 0 990 0 0 0 0 10.051 980 J 26,100 925 B 500 162 INTA Intraco Penta Tbk. 200 220 194 194 -6 444,200 91,849,600 33 136.754 220 J 18,200 193 B 400 163 INTD Inter Delta Tbk 112 119 112 112 0 58,700 6,858,700 16 34.493 118 J 2,500 111 B 10,000 164 IPCC Indonesia Kendaraan Terminal Tbk. 426 424 400 404 -22 14,439,800 5,969,455,600 2,024 24.634 404 T/J 633,800 402 B 152,100 165 IPCM Jasa Armada Indonesia Tbk. 298 300 284 284 -14 649,600 188,788,000 99 74.737 292 J 12,700 284 T/B 13,300 166 IRRA Itama Ranoraya Tbk. 860 965 870 935 75 103,789,600 96,074,528,000 19,068 250.000 940 J 532,100 935 T/B 2,019,300 167 ITIC Indonesian Tobacco Tbk. 1,020 1,110 950 1,000 -20 6,210,100 6,399,302,000 1,980 454.545 1,000 T/J 118,500 995 B 182,200 168 ITMA Sumber Energi Andalan Tbk. 525 550 500 500 -25 66,100 33,597,500 42 143.885 515 J 600 500 T/B 400 169 JAST Jasnita Telekomindo Tbk. 114 118 107 109 -5 34,370,900 3,799,806,900 2,152 44.309 109 T/J 468,500 108 B 168,300 170 JAYA Armada Berjaya Trans Tbk. 111 112 107 107 -4 890,400 96,973,400 146 37.153 108 J 7,000 107 T/B 158,600 171 JECC Jembo Cable Company Tbk. 6,000 6,250 6,000 6,250 250 20,100 123,125,000 3 473.682 0 J 0 5,600 B 100 172 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. 430 440 426 426 -4 5,100 2,174,000 2 241.647 438 J 10,000 424 B 5,000 174 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. 136 138 134 134 -2 8,000 1,075,500 15 95.714 134 T/J 130,000 133 B 100 176 JSPT Jakarta Setiabudi Internasional Tbk. 960 925 895 895 -65 7,600 6,809,000 11 192.755 895 T/J 7,000 0 B 0 177 JTPE Jasuindo Tiga Perkasa Tbk. 915 920 910 920 5 1,838,500 1,682,104,000 124 2,044.444 920 T/J 21,700 915 B 39,900 178 KARW ICTSI Jasa Prima Tbk. 76 82 71 71 -5 826,300 60,350,100 82 12.019 73 J 43,200 0 B 0 179 KAYU Darmi Bersaudara Tbk. 71 76 68 69 -2 9,524,600 690,278,400 697 46.000 69 T/J 1,400 68 B 1,427,700 180 KBAG Karya Bersama Anugerah Tbk. 50 51 50 50 0 148,239,800 7,420,251,500 2,178 50.000 50 T/J 28,906,300 0 B 0 181 KBLM Kabelindo Murni Tbk. 224 228 218 218 -6 980,200 215,010,400 118 7.267 220 J 155,100 218 T/B 607,400 182 KBLV First Media Tbk. 438 436 420 436 -2 1,900 802,800 4 115.976 436 T/J 100 416 B 300 183 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. 845 860 840 840 -5 10,200 8,593,500 11 210.000 840 T/J 100 805 B 2,200 185 KEJU Mulia Boga Raya Tbk. 1,280 1,300 1,225 1,255 -25 943,700 1,208,304,000 385 167.333 1,260 J 500 1,255 T/B 20,600 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 51 50 50 0 365,200 18,270,700 44 1.818 51 J 49,900 50 T/B 14,500 187 KIOS Kioson Komersial Indonesia Tbk. 155 155 148 148 -7 15,600 2,377,400 12 49.333 152 J 4,500 148 T/B 20,600 188 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 1,315 1,315 0 100 131,500 1 650.990 1,350 J 200 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 428 448 400 416 -12 54,000 21,812,600 36 138.667 416 T/J 10,700 400 B 500 190 KMTR Kirana Megatara Tbk. 348 350 338 348 0 12,000 4,094,200 22 75.983 348 T/J 13,900 340 B 1,000 191 KOIN Kokoh Inti Arebama Tbk 100 100 97 97 -3 25,200 2,478,000 9 65.618 103 J 2,000 97 T/B 49,000 192 KONI Perdana Bangun Pusaka Tbk 444 470 422 470 26 18,800 8,558,600 15 98.947 490 J 100 470 T/B 37,400 193 KOPI Mitra Energi Persada Tbk. 426 450 406 448 22 9,100 3,919,600 15 113.418 446 J 23,400 420 B 200 194 KPAS Cottonindo Ariesta Tbk. 66 72 64 64 -2 11,800,700 804,395,200 658 38.095 64 T/J 98,900 63 B 274,100 195 KPIG MNC Land Tbk. 105 106 104 105 0 1,104,900 116,051,000 91 225.938 106 J 313,900 104 B 668,700 196 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. 210 218 196 196 -14 285,900 58,419,200 93 50.256 196 T/J 10,600 0 B 0 198 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. 354 356 352 356 2 25,700 9,137,800 8 171.154 356 T/J 2,400 330 B 20,000 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 800 40,000 3 15.714 50 T/J 3,350,200 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 82 85 82 82 0 86,300 7,078,700 8 11.965 83 J 200 82 T/B 114,600 203 LMSH Lionmesh Prima Tbk. 310 0 0 310 0 0 0 0 43.056 310 J 600 302 B 200 204 LPIN Multi Prima Sejahtera Tbk 242 252 230 252 10 138,700 33,334,600 32 114.947 248 J 8,000 232 B 11,000 205 LPLI Star Pacific Tbk 87 87 85 85 -2 15,000 1,275,400 2 2.622 88 J 700 85 T/B 15,200 206 LPPS Lenox Pasifik Investama Tbk. 85 81 80 81 -4 102,200 8,189,900 27 5.502 81 T/J 18,800 0 B 0 207 LRNA Eka Sari Lorena Transport Tbk. 158 158 150 150 -8 23,800 3,703,900 15 16.667 157 J 200 150 T/B 2,500 208 LUCK Sentral Mitra Informatika Tbk. 184 191 172 178 -6 13,409,400 2,460,559,600 1,618 62.238 178 T/J 153,000 177 B 50,200 209 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 0 300 15,000 3 45.455 50 T/J 86,545,600 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,750 2,840 2,560 2,570 -180 4,419,900 11,484,232,000 973 122.381 2,600 J 10,000 2,570 T/B 452,700 212 MAPB MAP Boga Adiperkasa Tbk. 1,370 1,370 1,355 1,355 -15 76,700 105,065,000 18 80.655 1,370 J 16,000 1,355 T/B 100 213 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 1,083,800 54,595,100 62 66.667 50 T/J 12,448,600 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,680 3,090 2,620 2,750 70 2,039,200 5,768,951,000 1,145 211.538 2,750 T/J 17,000 2,740 B 500 215 MCAS M Cash Integrasi Tbk. 2,700 2,700 2,620 2,700 0 522,900 1,393,673,000 165 194.946 2,700 T/J 159,200 2,670 B 300 216 MDKA Merdeka Copper Gold Tbk. 1,965 2,010 1,900 1,940 -25 1,075,121,400 2,101,169,098,500 24,158 505.878 1,940 T/J 17,012,100 1,935 B 36,400 217 MDKI Emdeki Utama Tbk. 179 190 168 169 -10 4,721,600 844,778,100 553 39.549 169 T/J 159,300 168 B 406,700 218 MERK Merck Tbk. 3,240 3,250 3,180 3,190 -50 31,500 101,154,000 75 8,410.895 3,200 J 400 3,190 T/B 1,400 219 MFIN Mandala Multifinance Tbk. 1,050 1,095 1,085 1,085 35 20,100 21,809,500 3 1,112.821 1,085 T/J 7,100 1,050 B 2,900 220 MFMI Multifiling Mitra Indonesia Tbk. 600 600 590 595 -5 53,500 32,041,500 42 297.500 595 T/J 2,700 590 B 23,400 221 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. 292 294 280 288 -4 227,200 64,455,200 68 58.776 288 T/J 9,900 286 B 600 223 MIDI Midi Utama Indonesia Tbk. 1,650 1,705 1,700 1,705 55 1,000,800 1,701,361,000 7 620.000 1,785 J 1,000 1,705 T/B 300 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 55,400 2,770,000 8 238.095 50 T/J 1,865,200 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 6,379,800 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 16,756,000 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 25,100 0 0 25,100 0 0 0 0 1,195.238 24,700 J 300 24,500 B 100 229 MLIA Mulia Industrindo Tbk 510 520 498 500 -10 5,993,600 3,076,692,000 284 83.507 505 J 4,700 500 T/B 300 230 MMLP Mega Manunggal Property Tbk. 286 288 268 270 -16 6,663,200 1,839,475,400 580 46.154 272 J 700 270 T/B 173,400 231 MOLI Madusari Murni Indah Tbk. 950 950 890 890 -60 38,300 34,141,000 10 153.448 885 J 4,700 0 B 0 232 MPOW Megapower Makmur Tbk. 70 71 67 67 -3 193,600 13,387,100 52 33.500 69 J 4,400 67 T/B 99,400 233 MPRO Maha Properti Indonesia Tbk. 1,635 1,800 1,525 1,790 155 1,400 2,211,000 8 1,627.273 1,775 J 1,100 1,770 B 100 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 0 0 4,800 0 0 0 0 435.381 4,700 J 5,000 4,470 B 100 235 MSIN MNC Studios International Tbk. 304 306 296 304 0 853,000 255,604,200 128 60.800 304 T/J 17,300 302 B 10,000 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 2,900 145,000 2 1.266 50 T/J 240,692,900 0 B 0 237 MTPS Meta Epsi Tbk. 292 290 274 274 -18 22,000 6,070,200 16 85.625 290 J 3,200 274 T/B 16,700 238 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. 198 198 187 198 0 1,500 293,900 6 50.737 198 T/J 71,600 197 B 100 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 60 60 58 58 -2 42,600 2,491,700 13 58.000 58 T/J 800 57 B 37,100 241 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. 660 670 620 650 -10 200,607,200 129,916,143,500 3,721 631.068 650 T/J 86,300 625 B 19,100 245 NELY Pelayaran Nelly Dwi Putri Tbk. 145 150 145 146 1 163,000 24,040,800 33 86.905 149 J 67,100 146 T/B 4,500 246 NFCX NFC Indonesia Tbk. 1,550 1,570 1,550 1,555 5 3,600 5,597,500 11 84.054 1,660 J 900 1,555 T/B 2,900 247 NICK Charnic Capital Tbk. 306 310 310 310 4 100 31,000 1 155.000 300 J 3,600 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. 165 175 167 167 2 1,700 284,700 6 159.048 165 J 490,000 155 B 100 250 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. 111 113 108 110 -1 2,639,400 290,887,800 321 275.213 110 T/J 78,300 109 B 2,300 254 OMRE Indonesia Prima Property Tbk 322 0 0 322 0 0 0 0 15.420 0 J 0 324 B 11,000 255 OPMS Optima Prima Metal Sinergi Tbk. 160 161 155 157 -3 673,200 106,175,100 117 116.296 157 T/J 49,100 156 B 2,500 256 PALM Provident Agro Tbk. 310 328 310 318 8 4,272,800 1,364,332,200 865 86.916 318 T/J 714,300 316 B 25,700 257 PANI Pratama Abadi Nusa Industri Tbk. 112 114 111 114 2 43,300 4,846,900 7 105.556 113 J 500 112 B 8,700 258 PCAR Prima Cakrawala Abadi Tbk. 442 442 422 440 -2 30,900 13,613,200 15 293.333 442 J 116,500 440 T/B 200 259 PDES Destinasi Tirta Nusantara Tbk 356 380 356 378 22 11,700 4,205,000 10 189.000 378 T/J 7,200 376 B 1,200 260 PEGE Panca Global Kapital Tbk. 116 117 116 116 0 3,900 453,600 9 250.616 116 T/J 2,800 115 B 1,000 261 PGLI Pembangunan Graha Lestari Indah Tbk. 238 236 222 222 -16 6,700 1,493,000 10 296.000 224 J 100 0 B 0 262 PICO Pelangi Indah Canindo Tbk 146 148 141 142 -4 691,500 99,853,000 109 21.846 144 J 2,100 142 T/B 12,700 263 PKPK Perdana Karya Perkasa Tbk 51 52 50 51 0 1,157,000 58,875,700 81 12.750 51 T/J 104,100 50 B 834,000 264 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. 113 113 111 111 -2 1,400 157,100 8 88.800 122 J 154,300 111 T/B 12,000 266 PNGO Pinago Utama Tbk. 595 625 595 610 15 2,200 1,349,500 11 244.000 610 T/J 2,500 0 B 0 267 PNSE Pudjiadi & Sons Tbk. 1,140 1,135 1,125 1,125 -15 200 226,000 2 562.118 1,065 J 700 0 B 0 268 POLA Pool Advista Finance Tbk. 57 57 54 54 -3 183,600 9,939,600 23 40.000 54 T/J 215,900 0 B 0 269 POLI Pollux Investasi Internasional Tbk. 970 1,020 990 990 20 800 795,500 7 60.550 990 T/J 12,700 970 B 600 270 POLU Golden Flower Tbk. 795 795 745 780 -15 6,800 5,253,500 15 270.833 780 T/J 4,000 750 B 1,400 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 793,800 39,690,000 23 0.429 50 T/J 725,500 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. 430 430 400 406 -24 3,000 1,222,400 6 75.888 430 J 400 406 T/B 2,600 274 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. 725 775 685 700 -25 32,645,800 23,900,040,000 4,182 46.667 705 J 14,300 700 T/B 263,100 276 PRIM Royal Prima Tbk. 262 258 246 250 -12 47,500 12,037,800 18 50.000 252 J 61,000 250 T/B 200 277 PSAB J Resources Asia Pasifik Tbk. 218 218 204 206 -12 42,024,500 8,838,447,400 2,485 668.332 208 J 8,800 206 T/B 757,900 278 PSDN Prasidha Aneka Niaga Tbk 118 130 110 116 -2 1,016,900 122,445,400 51 11.600 117 J 900 116 T/B 100 279 PSGO Palma Serasih Tbk. 105 110 105 105 0 201,700 21,191,500 34 100.000 105 T/J 33,200 100 B 111,000 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 10,000 500,000 2 59.494 50 T/J 32,326,600 0 B 0 281 PTPW Pratama Widya Tbk. 1,100 1,110 1,085 1,100 0 683,600 747,737,000 351 169.231 1,105 J 18,700 1,100 T/B 3,000 282 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,650 J 500 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 129 140 125 139 10 654,091,200 85,256,895,000 10,135 132.381 139 T/J 13,689,600 138 B 5,097,500 284 PURI Puri Global Sukses Tbk. 298 300 288 300 2 9,300 2,731,800 10 176.471 330 J 2,500 298 B 100 285 PYFA Pyridam Farma Tbk 885 910 865 865 -20 742,400 650,824,000 374 847.707 870 J 7,900 865 T/B 14,800 286 REAL Repower Asia Indonesia Tbk. 50 51 50 50 0 8,915,000 446,125,200 476 50.000 50 T/J 4,492,200 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 230 234 226 232 2 409,800 94,138,200 56 95.062 232 T/J 5,000 228 B 203,900 288 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. 444 446 434 440 -4 200,600 88,952,800 72 269.939 440 T/J 13,500 434 B 100 290 ROCK Rockfields Properti Indonesia Tbk. 900 900 840 900 0 18,100 16,077,000 21 67.164 885 J 1,000 845 B 600 291 RODA Pikko Land Development Tbk. 54 54 51 51 -3 992,400 51,639,800 41 81.431 52 J 120,000 51 T/B 691,500 292 RONY Aesler Grup Internasional Tbk. 210 236 210 212 2 127,800 28,850,400 57 212.000 212 T/J 32,800 210 B 9,200 293 RUIS Radiant Utama Interinsco Tbk. 322 322 310 310 -12 111,100 35,206,800 20 124.000 318 J 11,800 310 T/B 7,300 294 SAFE Steady Safe Tbk 190 192 190 191 1 210,100 40,179,300 139 19.229 191 T/J 5,000 185 B 128,900 295 SAME Sarana Meditama Metropolitan Tbk. 202 206 188 192 -10 106,013,000 20,445,077,200 3,077 240.000 193 J 167,800 192 T/B 113,000 296 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,470 J 100 0 B 0 297 SATU Kota Satu Properti Tbk. 50 50 50 50 0 50,100 2,505,000 6 42.735 50 T/J 387,300 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 88 89 84 84 -4 3,991,000 341,822,000 314 80.000 85 J 250,000 84 T/B 587,500 299 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 65,600 3,280,000 7 27.536 50 T/J 6,396,500 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,125 1,125 1,110 1,120 -5 630,500 704,321,000 112 595.745 1,120 T/J 900 1,115 B 6,900 302 SGER Sumber Global Energy Tbk. 590 590 575 585 -5 1,036,700 602,015,000 383 541.667 590 J 226,600 585 T/B 21,300 303 SHID Hotel Sahid Jaya International Tbk. 2,500 2,500 2,400 2,420 -80 4,900 12,145,000 8 112.459 2,500 J 8,300 2,400 B 600 304 SHIP Sillo Maritime Perdana Tbk. 590 590 570 575 -15 562,700 326,277,500 215 410.714 575 T/J 8,600 570 B 68,100 305 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. 398 380 372 372 -26 95,200 35,574,600 30 344.444 372 T/J 15,700 0 B 0 307 SIPD Sreeya Sewu Indonesia Tbk. 1,250 1,250 1,165 1,165 -85 2,100 2,559,500 5 1.294 1,195 J 300 1,165 T/B 10,000 308 SKBM Sekar Bumi Tbk. 342 344 330 330 -12 3,900 1,331,600 8 286.957 350 J 1,000 330 T/B 12,900 309 SKLT Sekar Laut Tbk. 1,850 1,725 1,725 1,725 -125 1,100 1,897,500 5 144.419 1,795 J 100 1,725 T/B 100 310 SKRN Superkrane Mitra Utama Tbk. 630 645 590 590 -40 151,100 90,648,000 23 84.286 630 J 87,500 590 T/B 263,300 311 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. 4,930 4,920 4,890 4,890 -40 56,500 276,691,000 29 4,252.174 4,900 J 1,000 4,830 B 3,800 313 SMAR Smart Tbk. 3,130 3,200 3,100 3,150 20 54,600 171,319,000 69 1,040.772 3,150 T/J 900 3,110 B 600 314 SMDM Suryamas Dutamakmur Tbk. 103 112 99 99 -4 6,400 662,300 17 12.543 106 J 1,200 97 B 2,400 315 SMMT Golden Eagle Energy Tbk. 85 91 83 86 1 3,021,700 263,021,700 411 201.198 86 T/J 50,800 84 B 1,100 316 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. 386 406 386 392 6 12,800 4,998,800 18 142.029 390 J 2,000 382 B 500 318 SOTS Satria Mega Kencana Tbk. 216 216 202 208 -8 15,700 3,235,200 6 126.061 206 J 19,800 0 B 0 319 SPTO Surya Pertiwi Tbk. 490 550 484 492 2 6,279,700 3,146,752,600 983 42.414 492 T/J 60,100 490 B 115,200 320 SQMI Wilton Makmur Indonesia Tbk. 260 296 260 282 22 37,640,700 10,275,598,000 1,239 160.247 282 T/J 1,113,000 280 B 509,100 321 SRTG Saratoga Investama Sedaya Tbk. 3,400 3,400 3,370 3,380 -20 855,000 2,896,748,000 206 61.455 3,380 T/J 30,300 3,370 B 13,600 322 SSTM Sunson Textile Manufacture Tbk 585 580 570 575 -10 10,500 6,087,000 5 135.294 575 T/J 11,600 570 B 4,900 323 STTP Siantar Top Tbk. 7,900 8,300 8,200 8,300 400 6,000 49,780,000 16 4,904.568 8,625 J 300 8,300 T/B 1,000 324 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 4,800 J 100 0 B 0 326 SURE Super Energy Tbk. 2,930 2,950 2,830 2,830 -100 338,800 988,835,000 143 1,825.806 2,840 J 10,500 2,830 T/B 5,400 327 SWAT Sriwahana Adityakarta Tbk. 104 112 102 112 8 1,487,100 162,807,000 104 70.000 112 T/J 141,800 102 B 10,100 328 TALF Tunas Alfin Tbk. 282 308 268 308 26 2,400 666,200 10 77.975 300 J 500 268 B 2,000 329 TAMA Lancartama Sejati Tbk. 173 174 167 168 -5 3,890,400 664,225,300 514 96.000 168 T/J 39,700 167 B 196,100 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 595,300 29,765,000 20 456.830 50 T/J 173,985,100 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 760 760 720 745 -15 22,700 16,558,500 25 105.674 750 J 11,700 720 B 16,800 332 TCPI Transcoal Pacific Tbk. 7,425 7,450 7,275 7,375 -50 7,358,800 54,407,275,000 5,442 5,344.203 7,375 T/J 18,100 7,350 B 30,900 333 TEBE Dana Brata Luhur Tbk. 650 660 620 660 10 1,400 877,500 6 60.274 660 T/J 5,100 620 B 100 334 TECH Indosterling Technomedia Tbk. 127 132 119 127 0 584,400 73,823,500 120 79.375 127 T/J 111,000 123 B 700 335 TFAS Telefast Indonesia Tbk. 165 170 160 160 -5 63,600 10,260,700 15 88.889 160 T/J 40,800 158 B 70,000 336 TFCO Tifico Fiber Indonesia Tbk. 488 0 0 488 0 0 0 0 110.587 486 J 800 454 B 1,000 337 TGKA Tigaraksa Satria Tbk. 7,750 7,850 7,500 7,850 100 1,700 12,877,500 11 6,450.818 7,850 T/J 100 7,650 B 100 338 TIFA KDB Tifa Finance Tbk. 414 416 414 414 0 4,400 1,823,600 8 207.000 414 T/J 30,000 390 B 8,000 339 TIRA Tira Austenite Tbk 230 264 230 250 20 49,500 12,420,200 40 112.202 250 T/J 6,200 248 B 500 340 TMPO Tempo Intimedia Tbk. 157 157 147 156 -1 10,800 1,657,000 25 54.193 155 J 3,700 149 B 200 341 TNCA Trimuda Nuansa Citra Tbk. 318 324 316 320 2 7,015,400 2,247,146,800 379 213.333 320 T/J 95,500 318 B 32,500 342 TOTO Surya Toto Indonesia Tbk. 222 228 210 218 -4 4,528,700 995,664,400 371 707.172 220 J 46,500 218 T/B 6,900 343 TOYS Sunindo Adipersada Tbk. 745 745 715 720 -25 2,536,500 1,854,445,000 373 205.714 720 T/J 37,400 715 B 446,900 344 TPIA Chandra Asri Petrochemical Tbk. 9,250 9,325 9,200 9,300 50 3,948,500 36,590,067,500 1,143 2,150.712 9,300 T/J 26,900 9,275 B 5,000 345 TPMA Trans Power Marine Tbk. 320 320 320 320 0 20,500 6,560,000 9 139.130 328 J 200 320 T/B 11,700 346 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. 244 246 228 228 -16 219,035,100 51,610,619,000 3,695 114.000 228 T/J 393,900 0 B 0 348 TRIS Trisula International Tbk. 200 200 188 200 0 600 115,200 2 66.667 200 T/J 4,900 190 B 50,000 349 TRJA Transkon Jaya Tbk. 161 168 156 156 -5 454,500 72,206,900 101 62.400 158 J 4,000 156 T/B 40,000 350 TRUK Guna Timur Raya Tbk. 153 154 152 153 0 674,700 103,278,900 128 66.522 154 J 226,100 153 T/B 27,000 351 TRUS Trust Finance Indonesia Tbk 344 344 336 344 0 2,200 746,600 6 404.706 344 T/J 11,400 342 B 100 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,650 1,710 1,620 1,645 -5 152,500 252,110,500 75 42.727 1,645 T/J 5,100 1,620 B 1,700 353 UANG Pakuan Tbk. 218 238 210 224 6 78,200 17,054,800 16 179.200 224 T/J 800 222 B 200 354 UNIT Nusantara Inti Corpora Tbk 153 155 150 153 0 10,300 1,564,300 15 3.798 153 T/J 200 145 B 7,500 355 URBN Urban Jakarta Propertindo Tbk. 1,320 1,320 1,285 1,285 -35 400 517,500 4 107.083 1,280 J 591,400 0 B 0 356 VINS Victoria Insurance Tbk. 93 94 91 91 -2 35,400 3,256,800 18 86.667 91 T/J 27,300 90 B 25,400 357 VRNA Verena Multi Finance Tbk. 95 105 105 105 10 1,000 105,000 3 105.938 105 T/J 2,000 104 B 1,000 358 WAPO Wahana Pronatural Tbk. 64 73 68 68 4 158,800 11,359,800 64 38.857 70 J 59,100 69 B 9,000 359 WICO Wicaksana Overseas International Tbk. 498 0 0 498 0 0 0 0 25.743 494 J 100 464 B 14,900 360 WOWS Ginting Jaya Energi Tbk. 66 68 62 62 -4 37,663,800 2,420,955,900 1,380 13.778 63 J 264,300 62 T/B 971,000 361 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 1,966,400 98,385,000 97 13.298 50 T/J 487,700 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 396 470 370 462 66 11,700 4,750,400 25 84.771 458 J 9,700 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 378 388 352 352 -26 20,900 8,053,600 17 166.996 356 J 100 352 T/B 100 364 ZBRA Zebra Nusantara Tbk 51 50 50 50 -1 38,700 1,935,000 15 28.960 50 T/J 21,700 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 157 161 153 157 0 742,019,400 116,304,349,000 9,619 559.695 157 T/J 2,784,300 156 B 2,361,600 366 ZONE Mega Perintis Tbk. 400 400 394 398 -2 219,800 87,291,000 55 133.557 398 T/J 800 396 B 9,600 Total 7,218,682,900 3,476,787,186,500 195,560 3,047,410,300 68,763,200 Jakarta, 30 November 2020 Trading Division