List of Securities Quotation Development Board: Date: Tuesday, 01 December 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ABBA Mahaka Media Tbk. 71 69 67 67 -4 2,990,000 200,553,800 281 117.544 67 T/J 17,771,700 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 5,975 5,975 5,975 5,975 0 400 2,390,000 2 1,364.096 6,400 J 100 5,575 B 600 3 ADES Akasha Wira International Tbk. 1,265 1,330 1,265 1,305 40 217,000 280,431,000 145 67.792 1,310 J 11,100 1,305 T/B 6,900 4 AGAR Asia Sejahtera Mina Tbk. 450 448 446 446 -4 3,000 1,341,000 14 405.455 446 T/J 7,000 440 B 1,000 5 AGRS Bank IBK Indonesia Tbk. 156 162 153 162 6 119,500 18,738,600 31 147.273 162 T/J 3,700 161 B 100 6 AHAP Asuransi Harta Aman Pratama Tbk. 58 59 58 58 0 35,900 2,083,200 25 218.678 58 T/J 4,900 57 B 5,800 7 AIMS Akbar Indo Makmur Stimec Tbk 154 155 144 155 1 6,800 1,052,800 7 124.000 155 T/J 2,000 144 B 21,400 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 11,200 560,000 4 75.893 50 T/J 1,481,100 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 372 386 360 372 0 10,900 3,945,600 20 49.071 376 J 200 372 T/B 400 10 AKSI Maming Enam Sembilan Mineral Tbk. 394 394 374 394 0 23,800 9,374,600 15 197.000 394 T/J 14,700 368 B 2,600 11 ALDO Alkindo Naratama Tbk. 390 408 390 408 18 3,200 1,260,600 10 299.026 408 T/J 700 390 B 1,200 12 ALKA Alakasa Industrindo Tbk 288 286 286 286 -2 5,000 1,430,000 1 48.148 286 T/J 76,500 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 250 250 234 234 -16 9,000 2,171,600 12 36.000 266 J 5,600 234 T/B 46,600 14 AMAG Asuransi Multi Artha Guna Tbk. 210 218 212 214 4 90,400 19,266,200 27 203.810 214 T/J 35,900 212 B 1,500 15 AMAR Bank Amar Indonesia Tbk. 318 318 300 314 -4 352,100 106,380,000 46 180.460 316 J 3,900 302 B 500 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 264 280 0 600 164,800 4 218.750 300 J 400 280 T/B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,610 2,650 2,610 2,650 40 273,200 717,797,000 154 139.474 2,650 T/J 4,500 2,640 B 3,300 18 ANDI Andira Agro Tbk. 50 50 50 50 0 151,200 7,560,000 74 125.000 50 T/J 21,118,400 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 165 165 154 154 -11 42,400 6,850,500 19 9.859 163 J 100 155 B 5,500 20 APIC Pacific Strategic Financial Tbk. 830 830 800 810 -20 9,939,900 8,015,410,500 1,760 861.555 815 J 101,700 810 T/B 23,400 21 APII Arita Prima Indonesia Tbk. 159 160 153 160 1 500 79,300 3 72.727 160 T/J 21,500 154 B 105,000 22 ARGO Argo Pantes Tbk 1,990 1,900 1,890 1,900 -90 500 949,000 3 47.739 1,990 J 3,400 1,900 T/B 5,400 23 ARII Atlas Resources Tbk. 462 470 442 462 0 64,300 29,162,200 28 30.800 462 T/J 48,400 450 B 2,200 24 ARKA Arkha Jayanti Persada Tbk. 72 76 72 74 2 2,531,000 187,240,800 226 31.356 74 T/J 356,400 73 B 46,000 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 286 0 0 286 0 0 0 0 165.903 296 J 400 286 B 300 27 ARTO Bank Jago Tbk. 2,890 2,920 2,850 2,900 10 286,600 827,964,000 88 14,615.462 2,910 J 7,800 2,900 T/B 900 28 ASBI Asuransi Bintang Tbk. 312 310 310 310 -2 500 155,000 2 235.330 312 J 541,800 304 B 3,200 29 ASJT Asuransi Jasa Tania Tbk. 121 123 118 123 2 51,300 6,163,800 23 82.000 123 T/J 5,000 119 B 11,100 30 ASPI Andalan Sakti Primaindo Tbk. 93 93 91 92 -1 1,126,300 103,763,300 47 87.619 93 J 166,000 92 T/B 259,300 31 ASRM Asuransi Ramayana Tbk. 1,690 1,685 1,660 1,660 -30 8,200 13,667,500 11 841.009 1,690 J 2,000 1,650 B 400 32 AYLS Agro Yasa Lestari Tbk. 50 51 50 50 0 2,199,500 110,076,200 76 50.000 51 J 1,406,400 50 T/B 44,100 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 140,100 7,005,000 32 57.388 50 T/J 2,975,100 0 B 0 34 BACA Bank Capital Indonesia Tbk. 396 422 404 418 22 304,400 126,096,800 65 308.180 420 J 12,000 418 T/B 100 35 BAJA Saranacentral Bajatama Tbk. 122 125 114 122 0 4,315,100 518,952,000 472 48.800 122 T/J 92,300 121 B 469,500 36 BALI Bali Towerindo Sentra Tbk. 900 900 840 840 -60 278,400 234,540,500 98 1,050.000 840 T/J 27,700 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 600 30,000 5 33.333 50 T/J 82,592,700 0 B 0 38 BAYU Bayu Buana Tbk 1,050 1,055 1,020 1,020 -30 4,400 4,580,500 9 125.816 1,200 J 2,000 1,035 B 1,000 39 BBHI Bank Harda Internasional Tbk. 242 244 226 238 -4 1,035,300 245,865,800 161 190.400 240 J 20,200 238 T/B 3,400 40 BBLD Buana Finance Tbk. 356 370 350 350 -6 1,300 467,200 13 139.096 362 J 2,800 350 T/B 100 41 BBSI Bank Bisnis Internasional Tbk. 775 780 740 780 5 248,400 192,220,500 39 162.500 780 T/J 112,100 775 B 15,000 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 107 107 100 102 -5 2,639,100 267,580,700 199 85.000 105 J 21,500 102 T/B 54,400 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. 63 67 60 62 -1 6,334,500 403,798,300 426 56.364 63 J 105,700 62 T/B 214,200 45 BEEF Estika Tata Tiara Tbk. 155 158 148 153 -2 8,999,900 1,373,289,500 821 45.000 153 T/J 459,200 152 B 208,100 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 463,000 23,150,000 37 217.306 50 T/J 1,477,491,400 0 B 0 47 BELL Trisula Textile Industries Tbk. 161 164 161 163 2 5,870,600 951,882,100 256 543.333 164 J 422,900 162 B 255,000 48 BESS Batulicin Nusantara Maritim Tbk. 244 246 228 244 0 150,500 36,026,800 56 232.381 244 T/J 20,300 230 B 1,500 49 BGTG Bank Ganesha Tbk. 65 67 62 66 1 8,760,200 570,507,800 506 64.078 67 J 613,700 66 T/B 36,600 50 BHAT Bhakti Multi Artha Tbk. 670 690 665 690 20 165,132,400 112,688,962,000 2,872 669.903 690 T/J 75,800 685 B 16,500 51 BIKA Binakarya Jaya Abadi Tbk. 162 218 175 196 34 432,200 84,329,000 138 19.600 196 T/J 23,100 195 B 100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 1,700 85,000 4 12.286 50 T/J 232,200 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,407,100 120,355,000 201 35.714 50 T/J 43,431,300 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 51 52 51 52 1 373,200 19,057,500 33 21.685 52 T/J 565,100 51 B 119,100 55 BKDP Bukit Darmo Property Tbk 53 55 51 55 2 63,300 3,229,200 14 45.833 54 J 30,200 53 B 500 56 BKSW Bank QNB Indonesia Tbk. 114 114 108 110 -4 52,600 5,788,800 30 252.409 111 J 112,300 110 T/B 1,900 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 100 3,120 B 100 58 BLUE Berkah Prima Perkasa Tbk. 700 720 700 715 15 117,500 83,592,500 83 550.000 720 J 16,500 715 T/B 3,100 59 BMAS Bank Maspion Indonesia Tbk. 292 298 296 298 6 900 267,000 3 93.125 298 T/J 40,100 282 B 2,700 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 34,200 1,710,000 6 0.172 50 T/J 119,811,300 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,350 1,355 1,330 1,340 -10 74,737,100 100,332,403,500 2,618 1,300.971 1,340 T/J 18,100 1,335 B 32,600 62 BOLA Bali Bintang Sejahtera Tbk. 151 162 145 156 5 1,962,300 302,782,200 160 89.143 156 T/J 767,400 150 B 300 63 BOLT Garuda Metalindo Tbk. 685 0 0 685 0 0 0 0 124.545 805 J 100 685 B 100 64 BOSS Borneo Olah Sarana Sukses Tbk. 163 184 156 184 21 65,687,800 11,370,081,100 4,804 46.000 185 J 172,900 184 T/B 6,839,600 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 19,500 1,150 B 34,500 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. 60 62 59 61 1 142,327,100 8,621,843,300 1,088 9.606 62 J 7,588,500 61 T/B 1,135,900 68 BRNA Berlina Tbk. 1,125 1,135 1,135 1,135 10 400 454,000 2 851.591 1,135 T/J 2,500 1,050 B 7,200 69 BSSR Baramulti Suksessarana Tbk. 1,670 1,740 1,620 1,680 10 64,100 106,639,000 61 86.154 1,690 J 1,000 1,680 T/B 1,800 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 1,400 70,000 5 383.083 50 T/J 34,088,500 0 B 0 72 BTON Betonjaya Manunggal Tbk. 226 232 226 228 2 194,300 44,671,400 44 761.447 230 J 2,300 228 T/B 100 73 BUKK Bukaka Teknik Utama Tbk. 890 950 890 905 15 58,400 52,514,000 34 153.390 925 J 500 905 T/B 4,900 74 BUMI Bumi Resources Tbk. 67 71 63 63 -4 1,279,424,700 83,463,746,400 11,086 3.656 64 J 22,403,200 63 T/B 3,564,000 75 BUVA Bukit Uluwatu Villa Tbk. 60 60 59 59 -1 42,800 2,566,800 9 45.385 60 J 16,400 59 T/B 10,100 76 CAKK Cahayaputra Asa Keramik Tbk. 53 55 52 53 0 1,084,500 57,635,900 86 31.548 54 J 123,600 53 T/B 47,100 77 CANI Capitol Nusantara Indonesia Tbk. 106 110 99 110 4 6,600 699,500 6 55.000 112 J 900 105 B 5,000 78 CARE Metro Healthcare Indonesia Tbk. 380 378 354 366 -14 294,854,900 108,862,757,600 3,618 355.340 366 T/J 45,000 364 B 460,500 79 CASA Capital Financial Indonesia Tbk. 388 392 388 392 4 6,815,700 2,649,525,600 41 716.152 392 T/J 250,600 390 B 87,800 80 CASS Cardig Aero Services Tbk. 210 212 208 208 -2 1,393,200 291,507,200 122 52.000 210 J 165,000 208 T/B 399,000 81 CBMF Cahaya Bintang Medan Tbk. 580 595 540 590 10 1,802,100 1,036,166,000 221 368.750 590 T/J 106,900 0 B 0 82 CCSI Communication Cable Systems Indonesia Tbk. 242 248 242 248 6 240,100 58,761,400 54 99.200 248 T/J 246,200 246 B 5,000 83 CENT Centratama Telekomunikasi Indonesia Tbk. 132 139 130 137 5 4,489,600 609,852,500 210 876.800 137 T/J 27,600 136 B 209,400 84 CINT Chitose Internasional Tbk. 234 236 234 234 0 5,900 1,387,400 4 70.909 236 J 2,400 234 T/B 1,100 85 CITA Cita Mineral Investindo Tbk. 2,270 2,270 2,270 2,270 0 2,900 6,583,000 5 8,237.173 2,270 T/J 300 2,250 B 2,000 86 CLAY Citra Putra Realty Tbk. 1,690 1,690 1,640 1,640 -50 2,000 3,373,000 5 911.111 1,620 J 800 0 B 0 87 CLPI Colorpak Indonesia Tbk. 720 740 725 730 10 24,600 17,942,000 44 365.000 735 J 52,200 730 T/B 3,000 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. 226 0 0 226 0 0 0 0 410.909 224 J 300 214 B 2,400 91 COCO Wahana Interfood Nusantara Tbk. 925 940 920 920 -5 9,800 9,035,000 19 464.646 930 J 1,900 0 B 0 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 5,400 270,000 6 40.000 50 T/J 12,023,200 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 53 53 50 52 -1 1,663,800 84,420,300 213 17.333 52 T/J 746,900 51 B 208,100 95 CSMI Cipta Selera Murni Tbk. 510 555 476 555 45 39,100 21,180,600 22 283.163 555 T/J 118,300 496 B 200 96 CSRA Cisadane Sawit Raya Tbk. 366 374 358 368 2 2,326,800 852,196,800 399 294.400 370 J 80,400 366 B 112,400 97 CTTH Citatah Tbk. 52 55 51 51 -1 403,500 20,854,700 43 2.147 52 J 200 51 T/B 238,000 98 DADA Diamond Citra Propertindo Tbk. 59 55 55 55 -4 6,049,100 332,700,500 222 53.922 55 T/J 8,994,100 0 B 0 99 DAYA Duta Intidaya Tbk. 452 450 422 450 -2 2,800 1,191,000 13 251.256 448 J 2,500 0 B 0 100 DEAL Dewata Freightinternational Tbk. 148 158 139 149 1 26,339,600 3,921,293,500 2,975 99.333 150 J 23,000 149 T/B 3,000,000 101 DEFI Danasupra Erapacific Tbk. 1,660 1,665 1,650 1,665 5 17,900 29,681,500 18 3,341.897 1,665 T/J 400 1,660 B 900 102 DFAM Dafam Property Indonesia Tbk. 236 240 228 228 -8 72,800 16,921,800 41 198.261 236 J 11,100 226 B 900 103 DIGI Arkadia Digital Media Tbk. 360 358 336 336 -24 19,300 6,516,000 12 840.000 336 T/J 15,700 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,100 2,250 2,100 2,250 150 79,300 173,944,000 47 76.271 2,250 T/J 3,700 2,200 B 2,900 105 DKFT Central Omega Resources Tbk. 190 194 183 189 -1 34,183,100 6,428,014,300 2,486 485.487 190 J 442,700 189 T/B 349,800 106 DMMX Digital Mediatama Maxima Tbk. 197 206 195 202 5 4,350,100 868,953,500 302 87.826 202 T/J 14,600 200 B 64,200 107 DNET Indoritel Makmur Internasional Tbk. 3,440 3,450 3,410 3,410 -30 4,500 15,425,000 9 2,995.458 3,410 T/J 1,000 3,390 B 200 108 DUTI Duta Pertiwi Tbk 3,800 3,830 3,800 3,830 30 3,100 11,791,000 13 385.196 3,930 J 100 3,750 B 1,500 109 DWGL Dwi Guna Laksana Tbk. 202 226 200 218 16 118,500 25,053,600 22 145.333 218 T/J 1,900 210 B 100 110 EAST Eastparc Hotel Tbk. 63 65 60 60 -3 2,043,200 124,761,900 123 45.113 61 J 3,400 60 T/B 58,400 111 ECII Electronic City Indonesia Tbk. 720 740 740 740 20 12,200 9,028,000 8 18.272 740 T/J 1,700 670 B 200 112 EMDE Megapolitan Developments Tbk. 196 190 183 189 -7 108,200 20,012,400 15 75.600 190 J 29,900 189 T/B 100 113 ENRG Energi Mega Persada Tbk. 87 89 83 86 -1 104,658,900 9,017,299,300 2,608 7.170 87 J 4,267,500 86 T/B 579,000 114 ENVY Envy Technologies Indonesia Tbk. 50 51 50 50 0 2,790,200 139,517,500 184 13.514 0 J 0 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 7,658,100 383,284,400 414 47.619 51 J 2,477,400 50 T/B 13,858,300 116 EPAC Megalestari Epack Sentosaraya Tbk. 140 152 140 150 10 9,274,200 1,376,201,700 1,213 136.364 151 J 345,400 150 T/B 101,200 117 EPMT Enseval Putera Megatrading Tbk. 1,900 1,910 1,905 1,910 10 55,400 105,813,500 15 1,336.328 1,950 J 4,600 1,920 B 4,500 118 ERTX Eratex Djaja Tbk. 132 132 132 132 0 100 13,200 1 56.024 131 J 10,400 125 B 100 119 ESIP Sinergi Inti Plastindo Tbk. 85 87 82 85 0 4,227,700 355,869,300 328 52.147 85 T/J 1,094,300 84 B 69,400 120 ESTA Esta Multi Usaha Tbk. 104 109 100 100 -4 98,600 10,435,100 25 83.333 104 J 2,000 100 T/B 24,000 121 FAST Fast Food Indonesia Tbk. 975 1,000 975 995 20 37,300 36,709,500 25 3,129.620 995 T/J 800 985 B 800 122 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. 448 560 448 560 112 76,079,400 39,662,958,500 8,218 112.000 0 J 0 560 T/B 43,704,900 124 FISH FKS Multi Agro Tbk. 3,000 0 0 3,000 0 0 0 0 2,400.000 3,000 J 3,200 2,790 B 200 125 FITT Hotel Fitra International Tbk. 60 62 59 61 1 319,800 19,488,700 14 59.804 62 J 8,100 61 T/B 42,100 126 FMII Fortune Mate Indonesia Tbk 486 500 500 500 14 400 200,000 2 500.000 600 J 100 486 B 200 127 FOOD Sentra Food Indonesia Tbk. 104 105 103 104 0 415,800 43,284,700 63 77.037 104 T/J 332,800 103 B 268,400 128 FORU Fortune Indonesia Tbk 107 107 100 100 -7 1,000 100,700 6 76.923 100 T/J 43,500 0 B 0 129 FPNI Lotte Chemical Titan Tbk. 123 127 119 125 2 5,124,100 638,705,600 336 37.916 126 J 76,300 125 T/B 10,000 130 FUJI Fuji Finance Indonesia Tbk. 119 117 115 117 -2 21,900 2,529,100 11 106.364 117 T/J 300 115 B 80,200 131 GDST Gunawan Dianjaya Steel Tbk. 92 94 86 91 -1 3,382,400 309,052,800 404 56.875 92 J 85,400 91 T/B 30,100 132 GEMA Gema Grahasarana Tbk. 308 346 346 346 38 20,000 6,920,000 5 768.889 346 T/J 75,500 308 B 3,600 133 GGRP Gunung Raja Paksi Tbk. 480 480 450 450 -30 58,300 26,952,400 25 53.571 470 J 5,000 450 T/B 21,300 134 GLOB Global Teleshop Tbk. 112 122 119 119 7 6,300 755,000 15 10.348 119 T/J 48,600 115 B 1,000 135 GLVA Galva Technologies Tbk. 388 388 362 388 0 117,700 43,925,400 17 171.681 388 T/J 197,500 368 B 500 136 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. 200 208 195 206 6 13,900 2,823,800 16 121.893 206 T/J 800 199 B 2,300 138 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. 88 92 91 92 4 13,400 1,231,800 5 7.401 93 J 16,700 92 T/B 16,900 140 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 3 131.579 50 T/J 9,620,300 0 B 0 142 HELI Jaya Trishindo Tbk. 206 226 200 206 0 379,900 79,023,200 29 187.273 206 T/J 60,900 204 B 1,000 143 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. 1,025 1,075 1,015 1,045 20 1,487,300 1,529,477,000 43 275.000 1,050 J 10,500 1,040 B 500 145 HRME Menteng Heritage Realty Tbk. 59 55 55 55 -4 4,086,700 224,768,500 139 52.381 55 T/J 18,312,500 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 62,859,800 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 292 292 274 292 0 48,200 13,688,400 21 20.643 298 J 2,000 0 B 0 148 ICON Island Concepts Indonesia Tbk. 53 58 54 54 1 1,068,800 58,821,700 61 103.655 56 J 80,300 54 T/B 63,000 149 IFSH Ifishdeco Tbk. 380 390 380 382 2 6,500 2,489,000 12 86.818 380 J 18,600 372 B 2,100 150 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. 164 170 164 168 4 4,382,200 734,108,300 585 140.000 169 J 136,700 167 B 367,900 152 IKBI Sumi Indo Kabel Tbk. 222 222 222 222 0 30,000 6,660,000 2 20.133 222 T/J 70,200 218 B 1,000 153 IMPC Impack Pratama Industri Tbk. 1,380 1,390 1,380 1,385 5 985,700 1,364,936,500 111 364.474 1,385 T/J 23,800 1,380 B 7,800 154 INAI Indal Aluminium Industry Tbk. 340 340 334 340 0 20,300 6,874,800 15 124.132 340 T/J 16,500 336 B 100 155 INCF Indo Komoditi Korpora Tbk. 69 73 68 68 -1 466,800 32,382,400 32 55.285 69 J 37,600 68 T/B 120,300 156 INDO Royalindo Investa Wijaya Tbk. 113 116 109 116 3 91,300 10,384,800 42 105.455 116 T/J 2,800 113 B 500 157 INDX Tanah Laut Tbk 50 50 50 50 0 300 15,000 2 4.000 51 J 5,400 50 T/B 10,700 158 INOV Inocycle Technology Group Tbk. 166 175 165 175 9 126,000 21,145,200 27 70.000 175 T/J 158,700 166 B 51,500 159 INPP Indonesian Paradise Property Tbk. 760 755 710 710 -50 200 146,500 2 676.190 750 J 100 710 T/B 100 160 INPS Indah Prakasa Sentosa Tbk. 1,470 1,640 1,575 1,640 170 101,600 161,752,500 155 594.203 1,690 J 11,500 1,640 T/B 26,700 161 INRU Toba Pulp Lestari Tbk. 990 0 0 990 0 0 0 0 10.051 980 J 13,500 925 B 500 162 INTA Intraco Penta Tbk. 194 200 200 200 6 9,600 1,920,000 2 140.983 208 J 9,600 200 T/B 40,700 163 INTD Inter Delta Tbk 112 111 110 111 -1 1,600 177,500 2 34.185 117 J 500 111 T/B 51,000 164 IPCC Indonesia Kendaraan Terminal Tbk. 404 416 402 416 12 3,205,800 1,320,382,400 646 25.366 418 J 261,600 416 T/B 64,300 165 IPCM Jasa Armada Indonesia Tbk. 284 294 272 284 0 114,200 32,070,000 92 74.737 292 J 106,300 286 B 300 166 IRRA Itama Ranoraya Tbk. 935 960 900 935 0 34,913,400 32,594,696,500 10,536 250.000 935 T/J 88,000 930 B 393,500 167 ITIC Indonesian Tobacco Tbk. 1,000 1,030 970 1,020 20 2,506,700 2,509,898,500 1,134 463.636 1,020 T/J 300 1,015 B 16,000 168 ITMA Sumber Energi Andalan Tbk. 500 505 500 500 0 3,000,600 1,500,300,500 95 143.885 520 J 300 500 T/B 29,600 169 JAST Jasnita Telekomindo Tbk. 109 113 102 110 1 34,111,700 3,717,620,300 2,364 44.715 111 J 166,600 110 T/B 12,000 170 JAYA Armada Berjaya Trans Tbk. 107 110 105 107 0 368,300 39,005,800 98 37.153 107 T/J 18,800 106 B 20,000 171 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,475 J 200 0 B 0 172 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. 426 450 420 448 22 7,900 3,352,200 6 254.127 448 T/J 3,500 446 B 200 174 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. 134 138 134 138 4 23,000 3,082,800 9 98.571 134 J 59,600 133 B 200 176 JSPT Jakarta Setiabudi Internasional Tbk. 895 915 890 915 20 5,200 4,745,500 10 197.062 915 T/J 1,100 890 B 1,500 177 JTPE Jasuindo Tiga Perkasa Tbk. 920 920 915 920 0 142,300 130,909,500 23 2,044.444 920 T/J 10,600 915 B 170,600 178 KARW ICTSI Jasa Prima Tbk. 71 71 69 70 -1 242,400 16,827,800 45 11.850 70 T/J 4,700 69 B 90,300 179 KAYU Darmi Bersaudara Tbk. 69 74 65 70 1 9,315,900 650,749,600 648 46.667 70 T/J 5,000 69 B 172,800 180 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 37,294,400 1,864,720,000 3,129 50.000 50 T/J 14,231,100 0 B 0 181 KBLM Kabelindo Murni Tbk. 218 218 206 214 -4 428,700 91,984,200 97 7.133 216 J 14,500 214 T/B 6,600 182 KBLV First Media Tbk. 436 416 416 416 -20 100 41,600 1 110.656 436 J 11,400 416 T/B 1,400 183 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. 840 840 820 840 0 31,200 26,200,000 8 210.000 865 J 5,100 840 T/B 100 185 KEJU Mulia Boga Raya Tbk. 1,255 1,280 1,245 1,260 5 444,500 561,622,500 119 168.000 1,265 J 1,100 1,260 T/B 19,000 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 51 50 50 0 47,000 2,352,600 13 1.818 50 T/J 84,900 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 148 148 139 148 0 16,900 2,486,900 6 49.333 148 T/J 510,100 140 B 500 188 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,320 J 100 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 416 436 400 418 2 31,400 12,749,800 34 139.333 418 T/J 12,100 416 B 200 190 KMTR Kirana Megatara Tbk. 348 356 338 350 2 28,100 9,850,000 18 76.419 352 J 10,000 338 B 12,000 191 KOIN Kokoh Inti Arebama Tbk 97 100 99 100 3 11,200 1,118,800 2 67.647 103 J 1,000 99 B 4,800 192 KONI Perdana Bangun Pusaka Tbk 470 438 438 438 -32 200 87,600 1 92.211 440 J 100 0 B 0 193 KOPI Mitra Energi Persada Tbk. 448 468 458 468 20 11,100 5,166,400 9 118.481 464 J 200 440 B 100 194 KPAS Cottonindo Ariesta Tbk. 64 71 64 67 3 7,906,000 536,785,700 512 39.881 68 J 148,300 67 T/B 24,800 195 KPIG MNC Land Tbk. 105 106 104 105 0 620,200 65,264,700 115 225.938 105 T/J 896,300 104 B 976,100 196 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. 196 195 183 185 -11 41,900 7,754,700 34 47.436 190 J 1,600 185 T/B 8,100 198 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. 356 358 354 358 2 8,200 2,934,200 7 172.115 356 J 700 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 5,200 260,000 4 15.714 50 T/J 2,435,700 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 82 83 82 83 1 21,500 1,770,600 13 12.111 85 J 13,000 82 B 1,100 203 LMSH Lionmesh Prima Tbk. 310 378 310 368 58 5,100 1,760,200 12 51.111 366 J 1,700 364 B 100 204 LPIN Multi Prima Sejahtera Tbk 252 262 238 256 4 27,000 6,589,000 18 116.772 254 J 28,000 238 B 18,200 205 LPLI Star Pacific Tbk 85 0 0 85 0 0 0 0 2.622 88 J 700 85 B 30,000 206 LPPS Lenox Pasifik Investama Tbk. 81 85 76 81 0 1,595,300 127,559,100 32 5.502 82 J 100 81 T/B 747,300 207 LRNA Eka Sari Lorena Transport Tbk. 150 200 142 160 10 140,400 24,643,600 98 17.778 171 J 900 160 T/B 409,900 208 LUCK Sentral Mitra Informatika Tbk. 178 187 169 175 -3 5,391,000 935,387,600 725 61.189 176 J 26,000 175 T/B 6,300 209 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 0 100 5,000 1 45.455 50 T/J 100,480,200 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,570 2,650 2,500 2,630 60 2,221,600 5,767,727,000 537 125.238 2,630 T/J 2,900 2,600 B 11,100 212 MAPB MAP Boga Adiperkasa Tbk. 1,355 1,375 1,375 1,375 20 11,700 16,087,500 15 81.845 1,380 J 11,200 1,375 T/B 2,500 213 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 8,061,700 403,085,100 191 66.667 50 T/J 299,300 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,750 2,880 2,650 2,750 0 473,200 1,301,073,000 466 211.538 2,760 J 2,100 2,740 B 1,500 215 MCAS M Cash Integrasi Tbk. 2,700 2,740 2,680 2,740 40 499,300 1,351,172,000 117 197.834 2,740 T/J 10,900 2,730 B 1,000 216 MDKA Merdeka Copper Gold Tbk. 1,940 1,960 1,835 1,860 -80 74,820,000 139,719,505,000 12,045 485.017 1,865 J 209,700 1,860 T/B 515,400 217 MDKI Emdeki Utama Tbk. 169 179 169 171 2 2,295,900 394,262,200 328 40.017 173 J 20,000 171 T/B 263,900 218 MERK Merck Tbk. 3,190 3,250 3,170 3,180 -10 85,600 274,176,000 72 8,384.528 3,180 T/J 2,000 3,170 B 300 219 MFIN Mandala Multifinance Tbk. 1,085 1,085 1,080 1,080 -5 7,400 7,993,500 2 1,107.692 1,085 J 33,100 1,020 B 300 220 MFMI Multifiling Mitra Indonesia Tbk. 595 605 590 605 10 7,300 4,330,000 11 302.500 605 T/J 300 595 B 300 221 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. 288 292 290 292 4 19,900 5,798,600 14 59.592 292 T/J 115,100 288 B 900 223 MIDI Midi Utama Indonesia Tbk. 1,705 0 0 1,705 0 0 0 0 620.000 2,050 J 300 1,705 B 600 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 1,300 65,000 2 238.095 50 T/J 1,785,000 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 6,287,700 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 20,681,400 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 25,100 26,000 25,500 26,000 900 200 5,150,000 2 1,238.095 26,000 T/J 300 25,500 B 200 229 MLIA Mulia Industrindo Tbk 500 505 490 505 5 6,341,100 3,171,526,900 291 84.342 510 J 103,800 505 T/B 10,300 230 MMLP Mega Manunggal Property Tbk. 270 282 266 276 6 13,175,500 3,600,571,400 645 47.179 276 T/J 1,050,300 274 B 240,000 231 MOLI Madusari Murni Indah Tbk. 890 885 830 880 -10 25,600 22,513,500 5 151.724 880 T/J 43,700 830 B 15,000 232 MPOW Megapower Makmur Tbk. 67 69 67 68 1 23,600 1,608,600 14 34.000 69 J 6,800 68 T/B 104,900 233 MPRO Maha Properti Indonesia Tbk. 1,790 1,790 1,665 1,740 -50 2,700 4,765,500 5 1,581.818 1,735 J 600 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 0 0 4,800 0 0 0 0 435.381 4,780 J 100 0 B 0 235 MSIN MNC Studios International Tbk. 304 306 292 304 0 407,200 122,791,200 177 60.800 304 T/J 25,100 302 B 10,000 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 244,249,100 0 B 0 237 MTPS Meta Epsi Tbk. 274 284 258 284 10 8,100 2,101,800 8 88.750 280 J 1,000 260 B 1,100 238 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. 198 197 190 197 -1 1,000 196,300 5 50.481 197 T/J 70,600 190 B 200 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 58 65 57 59 1 51,400 3,041,200 22 59.000 60 J 7,400 59 T/B 28,000 241 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. 650 640 610 625 -25 208,492,400 131,131,638,000 3,325 606.796 625 T/J 189,400 620 B 121,600 245 NELY Pelayaran Nelly Dwi Putri Tbk. 146 149 146 146 0 1,500 220,500 2 86.905 149 J 47,200 146 T/B 1,000 246 NFCX NFC Indonesia Tbk. 1,555 1,555 1,555 1,555 0 700 1,088,500 1 84.054 1,625 J 8,700 1,555 T/B 100 247 NICK Charnic Capital Tbk. 310 304 300 304 -6 400 120,800 3 152.000 300 J 53,100 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. 167 167 167 167 0 100 16,700 1 159.048 164 J 1,400 156 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. 428 420 420 420 -8 300 126,000 2 221.053 420 T/J 5,400 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. 110 112 105 110 0 4,266,900 459,927,800 368 275.213 110 T/J 861,800 109 B 17,400 254 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. 157 158 156 158 1 128,200 20,145,400 24 117.037 158 T/J 70,700 157 B 10,800 256 PALM Provident Agro Tbk. 318 326 308 316 -2 1,383,300 439,998,000 447 86.369 318 J 500 316 T/B 32,500 257 PANI Pratama Abadi Nusa Industri Tbk. 114 113 112 112 -2 21,800 2,462,700 9 103.704 113 J 10,200 112 T/B 1,000 258 PCAR Prima Cakrawala Abadi Tbk. 440 440 438 440 0 1,200 526,600 5 293.333 440 T/J 414,600 430 B 3,700 259 PDES Destinasi Tirta Nusantara Tbk 378 398 382 384 6 18,400 7,076,600 10 192.000 390 J 100 384 T/B 27,300 260 PEGE Panca Global Kapital Tbk. 116 116 116 116 0 2,700 313,200 1 250.616 118 J 12,000 116 T/B 400 261 PGLI Pembangunan Graha Lestari Indah Tbk. 222 258 210 230 8 7,300 1,553,000 8 306.667 230 T/J 2,600 210 B 1,000 262 PICO Pelangi Indah Canindo Tbk 142 144 140 142 0 295,800 41,848,800 72 21.846 143 J 4,100 141 B 28,700 263 PKPK Perdana Karya Perkasa Tbk 51 51 50 51 0 303,700 15,287,500 27 12.750 51 T/J 643,200 50 B 1,415,000 264 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. 111 112 110 110 -1 52,700 5,809,600 22 88.000 122 J 101,500 110 T/B 17,900 266 PNGO Pinago Utama Tbk. 610 660 570 570 -40 600 365,500 4 228.000 580 J 300 570 T/B 3,000 267 PNSE Pudjiadi & Sons Tbk. 1,125 0 0 1,125 0 0 0 0 562.118 1,100 J 800 0 B 0 268 POLA Pool Advista Finance Tbk. 54 54 51 52 -2 175,300 9,027,500 52 38.519 52 T/J 7,400 51 B 40,100 269 POLI Pollux Investasi Internasional Tbk. 990 1,020 925 925 -65 41,700 38,660,000 43 56.575 925 T/J 14,400 0 B 0 270 POLU Golden Flower Tbk. 780 850 775 825 45 2,800 2,302,000 9 286.458 825 T/J 81,200 760 B 100 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 28,500 1,425,000 15 0.429 50 T/J 1,655,000 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. 406 500 414 482 76 24,500 11,793,200 23 90.093 482 T/J 900 416 B 3,300 274 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. 700 740 695 720 20 19,193,300 13,804,023,000 2,010 48.000 720 T/J 152,900 715 B 219,400 276 PRIM Royal Prima Tbk. 250 248 234 242 -8 96,400 22,775,800 31 48.400 242 T/J 1,500 238 B 200 277 PSAB J Resources Asia Pasifik Tbk. 206 214 204 210 4 15,608,400 3,273,186,000 939 681.309 212 J 1,226,400 210 T/B 576,100 278 PSDN Prasidha Aneka Niaga Tbk 116 127 116 120 4 415,100 51,091,000 27 12.000 125 J 1,500 120 T/B 3,100 279 PSGO Palma Serasih Tbk. 105 102 98 101 -4 8,900 886,000 8 96.190 103 J 1,100 101 T/B 45,400 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 26,899,800 0 B 0 281 PTPW Pratama Widya Tbk. 1,100 1,150 1,095 1,135 35 2,015,200 2,256,346,500 962 174.615 1,140 J 12,400 1,135 T/B 28,000 282 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 0 J 0 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 139 139 130 134 -5 870,802,900 115,402,961,700 8,944 127.619 134 T/J 741,300 133 B 4,028,500 284 PURI Puri Global Sukses Tbk. 300 300 300 300 0 300 90,000 2 176.471 330 J 21,500 0 B 0 285 PYFA Pyridam Farma Tbk 865 890 865 885 20 776,800 682,534,500 192 867.307 890 J 132,500 885 T/B 3,800 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 433,100 21,655,000 55 50.000 50 T/J 8,896,400 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 232 232 228 228 -4 255,700 58,700,000 33 93.423 232 J 49,600 228 T/B 92,700 288 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. 440 442 436 438 -2 603,900 265,268,000 136 268.712 438 T/J 34,000 436 B 10,500 290 ROCK Rockfields Properti Indonesia Tbk. 900 895 850 895 -5 900 798,500 5 66.791 895 T/J 1,400 875 B 300 291 RODA Pikko Land Development Tbk. 51 53 52 53 2 236,900 12,321,300 17 84.624 53 T/J 37,200 52 B 135,700 292 RONY Aesler Grup Internasional Tbk. 212 220 206 212 0 87,600 18,678,200 33 212.000 212 T/J 27,600 206 B 18,000 293 RUIS Radiant Utama Interinsco Tbk. 310 310 306 306 -4 20,500 6,287,200 13 122.400 306 T/J 48,300 304 B 5,100 294 SAFE Steady Safe Tbk 191 240 185 185 -6 243,300 46,072,300 147 18.625 191 J 4,600 185 T/B 110,300 295 SAME Sarana Meditama Metropolitan Tbk. 192 210 184 200 8 75,182,600 14,912,871,700 3,151 250.000 202 J 867,300 200 T/B 1,532,500 296 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,440 J 29,100 0 B 0 297 SATU Kota Satu Properti Tbk. 50 50 50 50 0 10,600 530,000 3 42.735 50 T/J 589,200 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 84 86 82 85 1 1,241,400 105,079,300 132 80.952 85 T/J 1,098,000 84 B 419,400 299 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 3,500 175,000 4 27.536 50 T/J 4,763,600 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,120 1,150 1,125 1,135 15 992,000 1,126,681,000 164 603.723 1,135 T/J 13,600 1,130 B 17,100 302 SGER Sumber Global Energy Tbk. 585 615 580 610 25 3,518,700 2,125,970,000 757 564.815 610 T/J 15,200 605 B 248,300 303 SHID Hotel Sahid Jaya International Tbk. 2,420 2,420 2,270 2,420 0 400 952,000 3 112.459 2,490 J 100 2,270 B 600 304 SHIP Sillo Maritime Perdana Tbk. 575 585 570 580 5 951,700 551,862,000 202 414.286 580 T/J 60,600 575 B 32,900 305 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. 372 392 370 376 4 1,200 449,000 8 348.148 376 T/J 4,800 372 B 200 307 SIPD Sreeya Sewu Indonesia Tbk. 1,165 0 0 1,165 0 0 0 0 1.294 1,195 J 300 1,165 B 11,000 308 SKBM Sekar Bumi Tbk. 330 332 332 332 2 7,000 2,324,000 8 288.696 332 T/J 4,800 312 B 3,100 309 SKLT Sekar Laut Tbk. 1,725 1,725 1,605 1,605 -120 1,400 2,329,000 5 134.373 1,720 J 100 1,620 B 1,300 310 SKRN Superkrane Mitra Utama Tbk. 590 615 580 590 0 164,000 96,364,500 23 84.286 610 J 7,700 590 T/B 6,400 311 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 4,860 4,830 4,840 -50 56,900 275,737,000 26 4,208.696 4,850 J 500 4,840 T/B 700 313 SMAR Smart Tbk. 3,150 3,150 3,100 3,130 -20 21,600 67,280,000 26 1,034.164 3,160 J 200 3,140 B 1,000 314 SMDM Suryamas Dutamakmur Tbk. 99 106 100 100 1 99,500 9,951,600 7 12.670 105 J 2,300 100 T/B 800 315 SMMT Golden Eagle Energy Tbk. 86 90 85 86 0 543,100 46,915,100 233 201.198 87 J 100 86 T/B 132,900 316 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. 392 404 392 392 0 4,900 1,929,800 12 142.029 390 J 7,000 382 B 100 318 SOTS Satria Mega Kencana Tbk. 208 228 194 194 -14 36,000 6,990,800 16 117.576 194 T/J 14,000 0 B 0 319 SPTO Surya Pertiwi Tbk. 492 525 494 515 23 3,574,600 1,809,479,300 519 44.397 515 T/J 991,200 510 B 50,000 320 SQMI Wilton Makmur Indonesia Tbk. 282 288 278 286 4 9,378,100 2,657,161,000 475 162.520 286 T/J 842,200 284 B 306,400 321 SRTG Saratoga Investama Sedaya Tbk. 3,380 3,390 3,360 3,380 0 1,099,100 3,716,926,000 232 61.455 3,380 T/J 26,000 3,370 B 26,000 322 SSTM Sunson Textile Manufacture Tbk 575 585 580 585 10 11,600 6,778,000 6 137.647 585 T/J 10,000 580 B 3,600 323 STTP Siantar Top Tbk. 8,300 8,600 8,300 8,600 300 1,300 11,110,000 9 5,081.841 8,700 J 100 8,600 T/B 600 324 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 2,830 2,740 2,750 -80 82,400 229,812,000 74 1,774.194 2,770 J 3,300 2,750 T/B 1,500 327 SWAT Sriwahana Adityakarta Tbk. 112 112 105 106 -6 549,900 58,515,600 98 66.250 107 J 65,400 106 T/B 40,500 328 TALF Tunas Alfin Tbk. 308 300 288 300 -8 3,900 1,167,200 8 75.949 300 T/J 900 0 B 0 329 TAMA Lancartama Sejati Tbk. 168 178 165 165 -3 17,914,200 3,070,837,700 3,659 94.286 165 T/J 9,900 164 B 308,500 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 69,100 3,455,000 12 456.830 50 T/J 42,398,900 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 745 765 730 765 20 7,400 5,457,500 7 108.511 770 J 800 745 B 100 332 TCPI Transcoal Pacific Tbk. 7,375 7,775 7,375 7,600 225 6,654,900 49,388,500,000 4,860 5,507.246 7,600 T/J 900 7,575 B 34,500 333 TEBE Dana Brata Luhur Tbk. 660 660 615 615 -45 3,400 2,104,500 9 56.164 645 J 1,000 615 T/B 3,000 334 TECH Indosterling Technomedia Tbk. 127 127 119 121 -6 465,000 56,939,400 113 75.625 122 J 27,200 121 T/B 86,200 335 TFAS Telefast Indonesia Tbk. 160 169 149 149 -11 48,800 7,426,200 15 82.778 150 J 10,700 149 T/B 372,400 336 TFCO Tifico Fiber Indonesia Tbk. 488 0 0 488 0 0 0 0 110.587 486 J 1,300 0 B 0 337 TGKA Tigaraksa Satria Tbk. 7,850 7,850 7,850 7,850 0 100 785,000 1 6,450.818 7,900 J 100 7,700 B 200 338 TIFA KDB Tifa Finance Tbk. 414 420 390 400 -14 32,700 12,805,000 7 200.000 430 J 2,000 402 B 12,400 339 TIRA Tira Austenite Tbk 250 254 236 254 4 16,300 4,054,200 23 113.997 254 T/J 27,800 252 B 100 340 TMPO Tempo Intimedia Tbk. 156 154 146 152 -4 234,500 34,440,600 29 52.803 152 T/J 2,800 151 B 100 341 TNCA Trimuda Nuansa Citra Tbk. 320 328 318 326 6 7,243,400 2,340,624,000 392 217.333 326 T/J 19,200 324 B 86,700 342 TOTO Surya Toto Indonesia Tbk. 218 222 212 222 4 1,369,900 300,230,200 158 720.148 222 T/J 668,000 220 B 7,200 343 TOYS Sunindo Adipersada Tbk. 720 730 715 720 0 1,752,600 1,266,725,000 421 205.714 720 T/J 17,700 715 B 65,500 344 TPIA Chandra Asri Petrochemical Tbk. 9,300 9,500 9,250 9,500 200 4,865,800 45,831,545,000 1,130 2,196.964 9,500 T/J 71,500 9,475 B 64,100 345 TPMA Trans Power Marine Tbk. 320 320 320 320 0 200 64,000 2 139.130 336 J 100 320 T/B 1,300 346 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. 228 246 220 242 14 176,692,100 41,208,699,600 14,044 121.000 244 J 1,135,900 242 T/B 2,430,000 348 TRIS Trisula International Tbk. 200 0 0 200 0 0 0 0 66.667 200 J 11,100 190 B 600 349 TRJA Transkon Jaya Tbk. 156 161 146 157 1 594,000 93,180,900 62 62.800 157 T/J 119,500 156 B 71,200 350 TRUK Guna Timur Raya Tbk. 153 156 153 156 3 1,383,600 214,464,900 134 67.826 156 T/J 50,400 155 B 23,100 351 TRUS Trust Finance Indonesia Tbk 344 0 0 344 0 0 0 0 404.706 342 J 500 340 B 300 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,645 1,650 1,615 1,620 -25 19,000 30,716,500 41 42.078 1,655 J 200 1,620 T/B 1,400 353 UANG Pakuan Tbk. 224 234 210 232 8 28,600 6,145,200 17 185.600 230 J 2,400 228 B 600 354 UNIT Nusantara Inti Corpora Tbk 153 190 190 190 37 16,000 3,040,000 13 4.716 190 T/J 1,500 144 B 400 355 URBN Urban Jakarta Propertindo Tbk. 1,285 1,285 1,265 1,265 -20 2,800 3,586,500 9 105.417 1,265 T/J 579,900 0 B 0 356 VINS Victoria Insurance Tbk. 91 94 90 92 1 61,700 5,619,200 15 87.619 92 T/J 25,700 91 B 1,000 357 VRNA Verena Multi Finance Tbk. 105 115 98 98 -7 1,200 120,000 3 98.875 105 J 7,600 0 B 0 358 WAPO Wahana Pronatural Tbk. 68 70 64 69 1 80,700 5,259,100 22 39.429 69 T/J 600 65 B 16,700 359 WICO Wicaksana Overseas International Tbk. 498 492 492 492 -6 100 49,200 1 25.433 492 T/J 400 464 B 13,400 360 WOWS Ginting Jaya Energi Tbk. 62 66 60 65 3 23,656,200 1,497,846,700 1,199 14.444 65 T/J 539,700 64 B 678,400 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 239,600 11,980,000 114 13.298 50 T/J 216,800 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 462 462 430 430 -32 500 226,000 5 78.899 430 T/J 9,600 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 352 332 328 328 -24 8,900 2,946,400 11 155.610 332 J 1,100 0 B 0 364 ZBRA Zebra Nusantara Tbk 50 51 50 50 0 4,500 227,200 5 28.960 50 T/J 27,800 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 157 164 156 163 6 662,339,900 105,310,374,700 8,895 581.084 164 J 2,843,700 163 T/B 12,191,300 366 ZONE Mega Perintis Tbk. 398 398 394 396 -2 102,100 40,268,000 29 132.886 398 J 23,000 396 T/B 700 Total 4,789,561,300 1,265,635,228,600 151,684 2,457,093,300 109,235,300 Jakarta, 01 December 2020 Trading Division