List of Securities Quotation Development Board: Date: Wednesday, 02 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. 67 64 63 63 -4 3,060,700 192,824,200 250 110.526 63 T/J 16,788,600 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 5,975 5,700 5,575 5,600 -375 2,900 16,245,000 10 1,278.483 5,800 J 100 5,600 T/B 1,500 3 ADES Akasha Wira International Tbk. 1,305 1,350 1,310 1,330 25 118,000 157,042,000 111 69.091 1,335 J 3,000 1,330 T/B 600 4 AGAR Asia Sejahtera Mina Tbk. 446 444 444 444 -2 400 177,600 3 403.636 446 J 8,900 444 T/B 100 5 AGRS Bank IBK Indonesia Tbk. 162 163 162 162 0 11,700 1,895,800 11 147.273 162 T/J 4,100 160 B 15,000 6 AHAP Asuransi Harta Aman Pratama Tbk. 58 65 58 60 2 103,000 6,245,500 80 226.219 60 T/J 102,900 59 B 35,300 7 AIMS Akbar Indo Makmur Stimec Tbk 155 155 155 155 0 500 77,500 3 124.000 155 T/J 2,400 150 B 8,000 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 1,100 55,000 5 75.893 50 T/J 2,039,300 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 372 382 372 372 0 1,100 419,200 3 49.071 382 J 100 372 T/B 6,900 10 AKSI Maming Enam Sembilan Mineral Tbk. 394 394 368 368 -26 25,200 9,492,000 28 184.000 372 J 100 368 T/B 38,900 11 ALDO Alkindo Naratama Tbk. 408 408 386 390 -18 204,000 79,605,600 10 285.834 408 J 6,600 398 B 100 12 ALKA Alakasa Industrindo Tbk 286 290 266 290 4 8,200 2,289,200 21 48.822 290 T/J 44,500 270 B 200 13 ALMI Alumindo Light Metal Industry Tbk. 234 230 230 230 -4 21,100 4,853,000 18 35.385 230 T/J 60,300 226 B 400 14 AMAG Asuransi Multi Artha Guna Tbk. 214 220 200 212 -2 712,100 150,844,800 82 201.905 212 T/J 742,600 210 B 12,400 15 AMAR Bank Amar Indonesia Tbk. 314 314 298 312 -2 35,100 10,619,600 42 179.310 312 T/J 12,600 300 B 10,600 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 300 280 280 0 500 142,000 3 218.750 280 T/J 500 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,650 2,740 2,660 2,720 70 345,100 928,715,000 181 143.158 2,740 J 10,000 2,720 T/B 8,300 18 ANDI Andira Agro Tbk. 50 50 50 50 0 1,155,900 57,795,000 53 125.000 50 T/J 24,989,000 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 154 170 154 162 8 70,200 11,394,700 33 10.371 168 J 3,200 162 T/B 8,800 20 APIC Pacific Strategic Financial Tbk. 810 825 800 815 5 10,605,800 8,661,657,500 1,905 866.874 815 T/J 24,300 810 B 174,500 21 APII Arita Prima Indonesia Tbk. 160 160 154 160 0 7,300 1,166,500 10 72.727 160 T/J 15,400 156 B 200 22 ARGO Argo Pantes Tbk 1,900 1,900 1,770 1,770 -130 400 742,000 4 44.472 1,900 J 400 1,800 B 3,300 23 ARII Atlas Resources Tbk. 462 450 448 448 -14 38,800 17,439,800 21 29.867 448 T/J 7,100 446 B 300 24 ARKA Arkha Jayanti Persada Tbk. 74 74 73 74 0 1,160,000 84,719,600 86 31.356 74 T/J 557,000 73 B 600 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 0 165.903 300 J 100 290 B 400 27 ARTO Bank Jago Tbk. 2,900 2,930 2,850 2,910 10 578,900 1,671,744,000 117 14,665.860 2,930 J 19,200 2,910 T/B 15,400 28 ASBI Asuransi Bintang Tbk. 310 304 302 302 -8 20,300 6,131,000 9 229.257 302 T/J 79,800 292 B 100 29 ASJT Asuransi Jasa Tania Tbk. 123 123 119 120 -3 217,200 26,063,700 25 80.000 120 T/J 16,700 119 B 11,500 30 ASPI Andalan Sakti Primaindo Tbk. 92 92 90 91 -1 1,872,300 170,213,200 82 86.667 92 J 86,700 91 T/B 863,900 31 ASRM Asuransi Ramayana Tbk. 1,660 1,660 1,660 1,660 0 2,200 3,652,000 2 841.009 1,670 J 1,300 1,650 B 200 32 AYLS Agro Yasa Lestari Tbk. 50 53 50 50 0 9,657,400 490,516,500 583 50.000 51 J 539,000 50 T/B 48,000 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,789,900 89,495,000 156 57.388 50 T/J 3,234,100 0 B 0 34 BACA Bank Capital Indonesia Tbk. 418 422 398 400 -18 529,400 218,415,400 55 294.909 408 J 1,500 400 T/B 164,400 35 BAJA Saranacentral Bajatama Tbk. 122 133 117 124 2 13,702,800 1,743,965,600 1,284 49.600 124 T/J 12,900 123 B 110,300 36 BALI Bali Towerindo Sentra Tbk. 840 890 785 890 50 1,579,800 1,255,696,500 330 1,112.500 890 T/J 50,800 840 B 400 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 29,400 1,470,000 15 33.333 50 T/J 81,506,100 0 B 0 38 BAYU Bayu Buana Tbk 1,020 0 0 1,020 0 0 0 0 125.816 1,200 J 2,000 1,020 B 5,500 39 BBHI Bank Harda Internasional Tbk. 238 250 230 242 4 1,114,100 270,691,600 216 193.600 242 T/J 1,000 240 B 31,000 40 BBLD Buana Finance Tbk. 350 370 330 366 16 152,100 56,163,400 10 145.455 366 T/J 800 338 B 200 41 BBSI Bank Bisnis Internasional Tbk. 780 780 770 780 0 83,100 64,554,500 28 162.500 780 T/J 91,700 775 B 9,200 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 102 105 97 100 -2 617,000 61,809,100 162 83.333 101 J 19,900 100 T/B 2,400 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. 62 65 61 64 2 3,175,700 199,993,700 234 58.182 64 T/J 357,700 63 B 180,100 45 BEEF Estika Tata Tiara Tbk. 153 154 151 154 1 3,365,600 512,996,000 537 45.294 155 J 129,500 154 T/B 104,900 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 955,000 47,750,000 65 217.306 50 T/J 1,920,623,100 0 B 0 47 BELL Trisula Textile Industries Tbk. 163 164 162 162 -1 3,701,900 601,972,600 174 540.000 162 T/J 87,200 161 B 220,300 48 BESS Batulicin Nusantara Maritim Tbk. 244 244 234 240 -4 216,900 51,813,600 39 228.571 240 T/J 63,500 236 B 11,500 49 BGTG Bank Ganesha Tbk. 66 69 64 68 2 10,033,900 675,870,600 541 66.019 68 T/J 120,500 67 B 93,000 50 BHAT Bhakti Multi Artha Tbk. 690 715 685 685 -5 166,750,600 116,518,428,000 3,188 665.049 685 T/J 80,800 680 B 466,500 51 BIKA Binakarya Jaya Abadi Tbk. 196 234 183 204 8 348,900 70,168,100 87 20.400 200 J 9,600 196 B 1,100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 2,700 135,000 4 12.286 50 T/J 80,200 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,576,200 128,810,000 125 35.714 50 T/J 62,022,600 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 52 52 50 50 -2 2,351,100 118,840,900 99 20.851 51 J 10,000 50 T/B 30,300 55 BKDP Bukit Darmo Property Tbk 55 59 52 55 0 105,300 5,895,000 20 45.833 55 T/J 16,000 54 B 50,000 56 BKSW Bank QNB Indonesia Tbk. 110 112 106 112 2 120,700 13,376,900 42 256.999 112 T/J 46,400 107 B 20,200 57 BLTZ Graha Layar Prima Tbk. 3,120 3,120 3,120 3,120 0 100 312,000 1 208.000 3,900 J 100 3,120 T/B 400 58 BLUE Berkah Prima Perkasa Tbk. 715 725 710 720 5 222,800 159,690,000 126 553.846 720 T/J 25,600 715 B 1,000 59 BMAS Bank Maspion Indonesia Tbk. 298 298 294 298 0 24,000 7,114,000 19 93.125 298 T/J 500 294 B 95,200 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 365,500 18,275,000 310 0.172 50 T/J 127,482,200 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,340 1,345 1,335 1,340 0 72,162,600 96,726,833,500 3,291 1,300.971 1,340 T/J 32,500 1,335 B 140,800 62 BOLA Bali Bintang Sejahtera Tbk. 156 162 150 156 0 85,300 13,220,300 57 89.143 156 T/J 1,000,300 155 B 2,100 63 BOLT Garuda Metalindo Tbk. 685 815 685 790 105 10,700 8,293,500 16 143.636 815 J 200 790 T/B 57,600 64 BOSS Borneo Olah Sarana Sukses Tbk. 184 224 184 202 18 105,781,900 21,790,164,600 7,250 50.500 202 T/J 2,306,600 200 B 2,405,300 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 15,000 1,150 B 23,100 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. 61 63 59 59 -2 81,942,600 4,970,528,000 1,013 9.291 60 J 8,209,700 59 T/B 11,633,600 68 BRNA Berlina Tbk. 1,135 0 0 1,135 0 0 0 0 851.591 1,120 J 2,400 1,060 B 7,600 69 BSSR Baramulti Suksessarana Tbk. 1,680 1,800 1,680 1,720 40 12,400 21,396,000 40 88.205 1,720 T/J 4,800 1,715 B 300 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 28,600 1,430,000 6 383.083 50 T/J 34,668,000 0 B 0 72 BTON Betonjaya Manunggal Tbk. 228 234 224 232 4 190,000 43,242,600 31 774.805 232 T/J 1,300 230 B 7,800 73 BUKK Bukaka Teknik Utama Tbk. 905 930 905 925 20 33,200 30,108,500 23 156.780 925 T/J 3,500 910 B 5,400 74 BUMI Bumi Resources Tbk. 63 64 59 59 -4 1,000,637,900 59,979,613,000 9,557 3.424 59 T/J 29,381,700 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 59 62 56 59 0 277,100 15,646,700 25 45.385 59 T/J 9,000 58 B 1,100 76 CAKK Cahayaputra Asa Keramik Tbk. 53 54 52 53 0 737,600 38,645,200 59 31.548 53 T/J 222,600 52 B 868,700 77 CANI Capitol Nusantara Indonesia Tbk. 110 112 108 108 -2 3,600 390,100 8 54.000 108 T/J 500 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. 366 368 358 362 -4 164,591,200 59,811,949,600 2,643 351.456 362 T/J 66,200 360 B 488,900 79 CASA Capital Financial Indonesia Tbk. 392 392 380 386 -6 15,959,400 6,164,755,000 49 705.190 386 T/J 1,500 378 B 6,100 80 CASS Cardig Aero Services Tbk. 208 216 208 212 4 3,521,900 748,651,800 207 53.000 214 J 166,200 212 T/B 100 81 CBMF Cahaya Bintang Medan Tbk. 590 640 575 590 0 1,798,900 1,034,378,500 214 368.750 575 J 2,500 555 B 300 82 CCSI Communication Cable Systems Indonesia Tbk. 248 250 240 248 0 94,200 23,087,400 45 99.200 248 T/J 419,100 244 B 5,400 83 CENT Centratama Telekomunikasi Indonesia Tbk. 137 137 131 135 -2 2,362,100 314,219,100 185 864.000 136 J 19,900 135 T/B 103,100 84 CINT Chitose Internasional Tbk. 234 234 234 234 0 1,200 280,800 3 70.909 248 J 2,900 222 B 2,000 85 CITA Cita Mineral Investindo Tbk. 2,270 2,300 2,270 2,300 30 9,200 20,920,000 12 8,346.034 2,300 T/J 900 2,280 B 2,000 86 CLAY Citra Putra Realty Tbk. 1,640 1,640 1,530 1,530 -110 2,900 4,614,500 14 850.000 1,555 J 100 1,530 T/B 500 87 CLPI Colorpak Indonesia Tbk. 730 740 725 730 0 103,500 75,978,000 72 365.000 735 J 1,700 730 T/B 44,500 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 900 214 B 4,500 91 COCO Wahana Interfood Nusantara Tbk. 920 930 890 930 10 16,700 15,165,000 18 469.697 930 T/J 300 890 B 9,100 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 40.000 50 T/J 15,278,800 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 52 53 51 51 -1 1,675,900 86,521,300 115 17.000 52 J 703,100 51 T/B 80,800 95 CSMI Cipta Selera Murni Tbk. 555 605 520 545 -10 66,200 35,663,500 30 278.061 545 T/J 93,000 525 B 200 96 CSRA Cisadane Sawit Raya Tbk. 368 378 370 376 8 3,775,800 1,410,184,400 432 300.800 378 J 93,100 376 T/B 308,700 97 CTTH Citatah Tbk. 51 51 50 51 0 154,300 7,771,900 29 2.147 53 J 20,000 51 T/B 51,200 98 DADA Diamond Citra Propertindo Tbk. 55 54 52 52 -3 23,053,700 1,200,587,800 1,047 50.980 52 T/J 856,900 0 B 0 99 DAYA Duta Intidaya Tbk. 450 470 470 470 20 100 47,000 1 262.423 448 J 2,600 0 B 0 100 DEAL Dewata Freightinternational Tbk. 149 157 151 155 6 24,747,700 3,814,382,000 1,949 103.333 156 J 468,300 155 T/B 135,800 101 DEFI Danasupra Erapacific Tbk. 1,665 1,680 1,665 1,675 10 16,900 28,244,500 21 3,361.969 1,675 T/J 900 1,670 B 800 102 DFAM Dafam Property Indonesia Tbk. 228 260 214 228 0 47,800 10,898,600 47 198.261 242 J 33,600 228 T/B 7,500 103 DIGI Arkadia Digital Media Tbk. 336 340 314 338 2 15,800 5,195,800 13 845.000 338 T/J 6,900 316 B 1,000 104 DIVA Distribusi Voucher Nusantara Tbk. 2,250 2,300 2,170 2,280 30 62,400 142,784,000 32 77.288 2,280 T/J 28,400 2,200 B 11,000 105 DKFT Central Omega Resources Tbk. 189 206 190 197 8 66,468,100 13,170,913,000 4,004 506.036 198 J 322,500 197 T/B 337,800 106 DMMX Digital Mediatama Maxima Tbk. 202 204 196 198 -4 4,025,300 801,709,400 266 86.087 202 J 106,900 198 T/B 521,500 107 DNET Indoritel Makmur Internasional Tbk. 3,410 3,450 3,410 3,410 0 6,100 20,805,000 6 2,995.458 3,450 J 5,400 3,410 T/B 8,300 108 DUTI Duta Pertiwi Tbk 3,830 3,850 3,840 3,840 10 5,100 19,585,000 12 386.201 3,850 J 1,100 3,840 T/B 1,600 109 DWGL Dwi Guna Laksana Tbk. 218 218 204 212 -6 7,400 1,536,600 14 141.333 214 J 2,500 212 T/B 2,400 110 EAST Eastparc Hotel Tbk. 60 62 57 58 -2 2,383,200 139,759,200 227 43.609 59 J 100 58 T/B 51,500 111 ECII Electronic City Indonesia Tbk. 740 775 725 730 -10 11,900 8,697,500 10 18.025 730 T/J 816,200 695 B 5,000 112 EMDE Megapolitan Developments Tbk. 189 194 184 189 0 10,500 1,984,900 7 75.600 193 J 135,700 184 B 600 113 ENRG Energi Mega Persada Tbk. 86 90 85 85 -1 110,046,500 9,561,950,400 2,159 7.087 86 J 1,371,000 85 T/B 491,600 114 ENVY Envy Technologies Indonesia Tbk. 50 0 0 50 0 0 0 0 13.514 0 J 0 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 4,344,400 217,319,500 570 47.619 51 J 2,594,500 50 T/B 125,100 116 EPAC Megalestari Epack Sentosaraya Tbk. 150 163 152 154 4 21,981,400 3,451,246,800 2,328 140.000 155 J 200,000 154 T/B 145,500 117 EPMT Enseval Putera Megatrading Tbk. 1,910 1,950 1,920 1,935 25 9,800 18,885,000 19 1,353.819 1,940 J 2,600 1,925 B 300 118 ERTX Eratex Djaja Tbk. 132 140 124 125 -7 13,300 1,726,800 14 53.053 129 J 100 125 T/B 2,700 119 ESIP Sinergi Inti Plastindo Tbk. 85 87 83 83 -2 3,321,300 278,291,100 228 50.920 84 J 324,000 83 T/B 374,300 120 ESTA Esta Multi Usaha Tbk. 100 107 99 99 -1 56,500 5,618,300 20 82.500 102 J 1,000 99 T/B 42,900 121 FAST Fast Food Indonesia Tbk. 995 1,020 995 1,010 15 135,500 137,209,000 67 3,176.800 1,015 J 49,200 1,010 T/B 125,000 122 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. 560 700 590 700 140 46,883,300 31,417,175,000 5,966 140.000 0 J 0 700 T/B 6,504,000 124 FISH FKS Multi Agro Tbk. 3,000 2,900 2,900 2,900 -100 600 1,740,000 2 2,320.000 2,950 J 2,000 2,900 T/B 300 125 FITT Hotel Fitra International Tbk. 61 61 59 59 -2 34,400 2,066,800 21 57.843 61 J 1,000 59 T/B 8,700 126 FMII Fortune Mate Indonesia Tbk 500 0 0 500 0 0 0 0 500.000 620 J 200 0 B 0 127 FOOD Sentra Food Indonesia Tbk. 104 105 103 105 1 519,700 53,857,200 96 77.778 106 J 11,000 104 B 3,500 128 FORU Fortune Indonesia Tbk 100 130 100 107 7 97,400 10,964,800 60 82.308 119 J 200 107 T/B 1,200 129 FPNI Lotte Chemical Titan Tbk. 125 129 125 128 3 4,547,100 576,534,000 315 38.826 129 J 385,200 128 T/B 979,000 130 FUJI Fuji Finance Indonesia Tbk. 117 117 115 117 0 2,700 313,000 7 106.364 117 T/J 7,200 116 B 2,800 131 GDST Gunawan Dianjaya Steel Tbk. 91 114 89 106 15 111,724,100 11,886,702,400 5,523 66.250 107 J 189,700 106 T/B 775,400 132 GEMA Gema Grahasarana Tbk. 346 344 322 344 -2 10,100 3,472,200 5 764.444 344 T/J 41,800 322 B 4,900 133 GGRP Gunung Raja Paksi Tbk. 450 480 470 478 28 27,700 13,224,400 9 56.905 478 T/J 200 470 B 400 134 GLOB Global Teleshop Tbk. 119 118 111 118 -1 10,200 1,151,100 19 10.261 118 T/J 200 111 B 20,700 135 GLVA Galva Technologies Tbk. 388 372 362 370 -18 47,200 17,416,200 17 163.717 370 T/J 99,100 368 B 300 136 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. 206 208 200 200 -6 214,600 43,033,200 22 118.343 200 T/J 54,800 199 B 2,100 138 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. 92 94 93 94 2 17,400 1,628,200 6 7.562 94 T/J 97,200 93 B 92,800 140 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 0 400 20,000 4 131.579 50 T/J 9,068,000 0 B 0 142 HELI Jaya Trishindo Tbk. 206 212 206 212 6 6,600 1,360,200 2 192.727 212 T/J 900 198 B 5,000 143 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. 1,045 1,090 1,050 1,090 45 1,487,700 1,584,176,000 36 286.842 1,100 J 500 1,090 T/B 140,900 145 HRME Menteng Heritage Realty Tbk. 55 52 52 52 -3 5,030,300 261,575,600 239 49.524 52 T/J 7,672,200 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,600 80,000 3 38.462 50 T/J 56,375,600 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 292 298 274 292 0 209,500 61,094,200 8 20.643 288 J 5,700 0 B 0 148 ICON Island Concepts Indonesia Tbk. 54 55 52 53 -1 1,217,500 63,821,800 82 101.735 54 J 38,000 53 T/B 80,200 149 IFSH Ifishdeco Tbk. 382 382 366 380 -2 21,100 7,901,400 11 86.364 390 J 200 370 B 2,300 150 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. 168 171 167 168 0 4,966,300 840,531,500 611 140.000 169 J 329,500 168 T/B 28,600 152 IKBI Sumi Indo Kabel Tbk. 222 226 220 226 4 89,500 20,162,000 8 20.496 226 T/J 36,400 224 B 10,000 153 IMPC Impack Pratama Industri Tbk. 1,385 1,395 1,370 1,390 5 1,120,100 1,557,576,500 127 365.789 1,390 T/J 23,600 1,385 B 10,800 154 INAI Indal Aluminium Industry Tbk. 340 340 332 334 -6 25,300 8,498,800 21 121.942 336 J 8,300 334 T/B 1,100 155 INCF Indo Komoditi Korpora Tbk. 68 69 66 68 0 140,800 9,535,600 40 55.285 70 J 316,200 68 T/B 9,700 156 INDO Royalindo Investa Wijaya Tbk. 116 116 110 114 -2 45,500 5,188,300 25 103.636 115 J 190,200 114 T/B 7,500 157 INDX Tanah Laut Tbk 50 51 50 50 0 147,800 7,395,100 15 4.000 50 T/J 1,676,700 0 B 0 158 INOV Inocycle Technology Group Tbk. 175 183 165 165 -10 836,600 147,585,700 124 66.000 168 J 17,700 165 T/B 4,700 159 INPP Indonesian Paradise Property Tbk. 710 730 700 730 20 1,200 845,000 4 695.238 730 T/J 1,000 700 B 3,400 160 INPS Indah Prakasa Sentosa Tbk. 1,640 1,890 1,640 1,890 250 164,700 283,533,000 119 684.783 1,900 J 800 1,890 T/B 100 161 INRU Toba Pulp Lestari Tbk. 990 0 0 990 0 0 0 0 10.051 990 J 7,300 925 B 500 162 INTA Intraco Penta Tbk. 200 204 202 202 2 479,900 97,874,400 23 142.393 204 J 50,000 202 T/B 46,900 163 INTD Inter Delta Tbk 111 114 110 113 2 11,000 1,213,700 17 34.801 114 J 700 110 B 19,500 164 IPCC Indonesia Kendaraan Terminal Tbk. 416 430 418 430 14 5,637,000 2,395,575,000 655 26.220 430 T/J 162,400 428 B 1,400 165 IPCM Jasa Armada Indonesia Tbk. 284 320 284 306 22 1,100,200 331,709,000 210 80.526 308 J 8,100 306 T/B 13,800 166 IRRA Itama Ranoraya Tbk. 935 950 920 935 0 14,240,700 13,294,490,500 2,436 250.000 935 T/J 800,900 930 B 248,100 167 ITIC Indonesian Tobacco Tbk. 1,020 1,030 990 995 -25 4,649,800 4,659,946,500 1,098 452.273 995 T/J 416,600 990 B 93,100 168 ITMA Sumber Energi Andalan Tbk. 500 545 500 545 45 4,127,900 2,065,171,500 66 156.835 545 T/J 4,900 540 B 100 169 JAST Jasnita Telekomindo Tbk. 110 116 110 112 2 28,151,900 3,184,689,000 1,494 45.528 113 J 273,500 112 T/B 210,700 170 JAYA Armada Berjaya Trans Tbk. 107 110 105 108 1 662,000 71,508,400 199 37.500 108 T/J 2,600 107 B 81,700 171 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,475 J 500 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. 448 448 430 440 -8 22,100 9,604,800 10 249.589 440 T/J 5,000 430 B 19,800 174 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 175 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 138 138 134 134 -4 24,900 3,414,500 23 95.714 134 T/J 45,000 133 B 100 176 JSPT Jakarta Setiabudi Internasional Tbk. 915 0 0 915 0 0 0 0 197.062 905 J 100 860 B 100 177 JTPE Jasuindo Tiga Perkasa Tbk. 920 920 915 915 -5 140,700 129,332,500 25 2,033.333 920 J 33,200 915 T/B 119,900 178 KARW ICTSI Jasa Prima Tbk. 70 74 68 70 0 393,200 27,575,600 56 11.850 71 J 115,800 70 T/B 600 179 KAYU Darmi Bersaudara Tbk. 70 76 69 70 0 8,887,100 645,132,300 512 46.667 70 T/J 304,200 69 B 653,500 180 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 48,595,700 2,429,785,000 2,238 50.000 50 T/J 11,755,000 0 B 0 181 KBLM Kabelindo Murni Tbk. 214 218 212 218 4 91,900 19,725,600 53 7.267 218 T/J 107,200 216 B 1,400 182 KBLV First Media Tbk. 416 416 416 416 0 2,100 873,600 2 110.656 416 T/J 9,200 402 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. 840 850 840 850 10 52,100 43,772,000 8 212.500 860 J 17,000 850 T/B 1,200 185 KEJU Mulia Boga Raya Tbk. 1,260 1,285 1,260 1,280 20 277,700 354,246,000 91 170.667 1,285 J 24,200 1,280 T/B 5,700 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 119,400 5,970,000 18 1.818 50 T/J 486,300 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 148 148 145 148 0 10,800 1,594,200 8 49.333 148 T/J 500,700 139 B 1,300 188 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,310 1,310 1,310 -5 100 131,000 1 648.515 1,310 T/J 1,300 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 418 438 400 404 -14 45,400 18,248,400 28 134.667 404 T/J 14,100 402 B 4,000 190 KMTR Kirana Megatara Tbk. 350 356 340 352 2 13,100 4,489,000 16 76.856 350 J 500 338 B 2,100 191 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 100 10,000 1 67.647 100 T/J 13,300 98 B 1,300 192 KONI Perdana Bangun Pusaka Tbk 438 488 410 488 50 500 216,600 5 102.737 488 T/J 100 410 B 7,900 193 KOPI Mitra Energi Persada Tbk. 468 440 440 440 -28 13,700 6,028,000 4 111.392 440 T/J 10,700 436 B 7,000 194 KPAS Cottonindo Ariesta Tbk. 67 69 66 67 0 1,808,900 121,499,800 132 39.881 68 J 827,100 67 T/B 174,700 195 KPIG MNC Land Tbk. 105 106 104 105 0 602,000 63,206,400 53 225.938 105 T/J 407,500 104 B 987,800 196 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. 185 206 182 197 12 73,500 14,873,600 31 50.513 197 T/J 3,800 188 B 2,600 198 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. 358 360 358 360 2 5,000 1,795,200 2 173.077 358 J 2,800 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 300 15,000 2 15.714 50 T/J 3,241,100 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 83 0 0 83 0 0 0 0 12.111 84 J 3,000 83 B 600 203 LMSH Lionmesh Prima Tbk. 368 380 350 350 -18 37,500 13,608,200 15 48.611 358 J 3,400 350 T/B 13,700 204 LPIN Multi Prima Sejahtera Tbk 256 242 240 240 -16 97,100 23,329,000 31 109.474 240 T/J 5,600 0 B 0 205 LPLI Star Pacific Tbk 85 88 85 88 3 50,200 4,417,300 6 2.715 90 J 27,500 85 B 29,900 206 LPPS Lenox Pasifik Investama Tbk. 81 83 76 80 -1 82,500 6,530,700 12 5.434 83 J 9,900 80 T/B 102,100 207 LRNA Eka Sari Lorena Transport Tbk. 160 216 158 189 29 236,100 46,536,800 61 21.000 189 T/J 19,500 181 B 10,400 208 LUCK Sentral Mitra Informatika Tbk. 175 183 174 177 2 3,798,300 674,147,800 510 61.888 177 T/J 70,000 176 B 108,500 209 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 0 400 20,000 3 45.455 50 T/J 82,545,200 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,630 2,730 2,610 2,720 90 760,300 2,044,317,000 283 129.524 2,730 J 32,500 2,720 T/B 86,500 212 MAPB MAP Boga Adiperkasa Tbk. 1,375 1,420 1,375 1,375 0 2,000 2,788,500 11 81.845 1,375 T/J 3,700 1,335 B 2,100 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 2,063,600 103,180,000 30 66.667 50 T/J 9,964,400 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,750 2,820 2,700 2,720 -30 406,600 1,120,870,000 313 209.231 2,730 J 100 2,720 T/B 26,100 215 MCAS M Cash Integrasi Tbk. 2,740 2,760 2,690 2,730 -10 911,700 2,502,065,000 123 197.112 2,760 J 53,300 2,730 T/B 200 216 MDKA Merdeka Copper Gold Tbk. 1,860 1,965 1,885 1,960 100 137,723,300 267,443,042,500 10,807 511.093 1,960 T/J 2,442,000 1,955 B 100,500 217 MDKI Emdeki Utama Tbk. 171 182 171 179 8 4,723,600 841,554,100 325 41.889 179 T/J 35,600 178 B 14,200 218 MERK Merck Tbk. 3,180 3,220 3,160 3,160 -20 106,800 339,484,000 92 8,331.795 3,170 J 9,700 3,160 T/B 10,800 219 MFIN Mandala Multifinance Tbk. 1,080 1,080 1,075 1,080 0 10,800 11,660,000 8 1,107.692 1,080 T/J 93,500 1,010 B 200 220 MFMI Multifiling Mitra Indonesia Tbk. 605 660 595 660 55 28,600 17,321,000 31 330.000 660 T/J 5,700 600 B 7,800 221 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. 292 294 292 292 0 32,000 9,399,400 14 59.592 292 T/J 27,000 290 B 500 223 MIDI Midi Utama Indonesia Tbk. 1,705 1,705 1,705 1,705 0 100 170,500 1 620.000 2,000 J 300 1,705 T/B 900 224 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 2,102,400 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 20,700 1,035,000 5 22.062 50 T/J 6,078,900 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 0 0 50 0 0 0 0 125.000 50 J 11,870,200 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 26,000 0 0 26,000 0 0 0 0 1,238.095 26,000 J 100 25,500 B 100 229 MLIA Mulia Industrindo Tbk 505 515 505 515 10 6,791,800 3,454,830,000 308 86.013 515 T/J 130,000 510 B 10,000 230 MMLP Mega Manunggal Property Tbk. 276 278 268 276 0 7,903,400 2,152,016,800 525 47.179 276 T/J 48,700 274 B 1,000 231 MOLI Madusari Murni Indah Tbk. 880 885 835 875 -5 48,900 41,255,500 12 150.862 875 T/J 49,300 835 B 100 232 MPOW Megapower Makmur Tbk. 68 71 68 70 2 298,200 20,763,700 54 35.000 70 T/J 1,300 69 B 10,000 233 MPRO Maha Properti Indonesia Tbk. 1,740 1,730 1,730 1,730 -10 500 865,000 1 1,572.727 1,740 J 8,200 1,730 T/B 100 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 4,750 4,750 4,750 -50 100 475,000 1 430.846 4,730 J 300 0 B 0 235 MSIN MNC Studios International Tbk. 304 306 296 306 2 433,700 131,721,800 104 61.200 306 T/J 8,300 304 B 10,000 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 300 15,000 1 1.266 50 T/J 258,111,000 0 B 0 237 MTPS Meta Epsi Tbk. 284 284 266 266 -18 6,100 1,694,800 9 83.125 278 J 1,000 266 T/B 14,600 238 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. 197 197 187 197 0 300 58,100 3 50.481 197 T/J 70,400 187 B 200 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 59 62 58 58 -1 4,000 232,500 5 58.000 60 J 3,800 58 T/B 37,300 241 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. 625 630 585 585 -40 207,686,000 127,512,873,000 3,631 567.961 585 T/J 338,100 0 B 0 245 NELY Pelayaran Nelly Dwi Putri Tbk. 146 145 141 143 -3 189,300 27,071,700 14 85.119 144 J 13,000 143 T/B 56,200 246 NFCX NFC Indonesia Tbk. 1,555 1,555 1,540 1,540 -15 342,500 530,251,500 11 83.243 1,690 J 700 1,555 B 100,000 247 NICK Charnic Capital Tbk. 304 324 324 324 20 100 32,400 1 162.000 300 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. 167 164 160 160 -7 500 80,400 2 152.381 160 T/J 900 156 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. 420 430 392 392 -28 5,800 2,462,200 10 206.316 400 J 100 394 B 100 252 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. 110 118 109 113 3 15,678,200 1,775,116,800 1,603 282.719 113 T/J 89,900 112 B 40,000 254 OMRE Indonesia Prima Property Tbk 322 324 324 324 2 10,600 3,434,400 1 15.516 402 J 11,000 400 B 100 255 OPMS Optima Prima Metal Sinergi Tbk. 158 158 156 158 0 107,000 16,748,900 27 117.037 158 T/J 214,300 157 B 100 256 PALM Provident Agro Tbk. 316 320 312 318 2 1,212,500 384,685,600 269 86.916 320 J 1,013,300 318 T/B 52,000 257 PANI Pratama Abadi Nusa Industri Tbk. 112 114 110 114 2 61,900 6,841,400 8 105.556 114 T/J 1,400 110 B 2,900 258 PCAR Prima Cakrawala Abadi Tbk. 440 440 410 410 -30 44,500 18,370,200 50 273.333 410 T/J 5,100 0 B 0 259 PDES Destinasi Tirta Nusantara Tbk 384 480 360 468 84 49,400 20,662,600 39 234.000 470 J 12,200 468 T/B 88,500 260 PEGE Panca Global Kapital Tbk. 116 116 116 116 0 100 11,600 1 250.616 117 J 2,800 116 T/B 900 261 PGLI Pembangunan Graha Lestari Indah Tbk. 230 250 246 246 16 4,400 1,083,200 5 328.000 246 T/J 1,700 230 B 300 262 PICO Pelangi Indah Canindo Tbk 142 146 142 145 3 246,500 35,738,000 36 22.308 145 T/J 90,700 142 B 29,800 263 PKPK Perdana Karya Perkasa Tbk 51 51 50 50 -1 106,500 5,350,100 19 12.500 51 J 127,600 50 T/B 927,900 264 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. 110 110 109 109 -1 13,900 1,525,600 9 87.200 122 J 108,300 109 T/B 4,700 266 PNGO Pinago Utama Tbk. 570 620 570 620 50 4,400 2,541,500 15 248.000 585 J 500 575 B 4,400 267 PNSE Pudjiadi & Sons Tbk. 1,125 0 0 1,125 0 0 0 0 562.118 1,100 J 400 0 B 0 268 POLA Pool Advista Finance Tbk. 52 60 50 56 4 589,500 33,327,500 102 41.481 56 T/J 700 55 B 2,600 269 POLI Pollux Investasi Internasional Tbk. 925 995 865 865 -60 170,100 152,033,500 143 52.905 865 T/J 82,200 0 B 0 270 POLU Golden Flower Tbk. 825 820 775 815 -10 3,100 2,412,000 7 282.986 810 J 6,000 780 B 200 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 151,300 7,565,000 44 0.429 50 T/J 1,116,400 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. 482 490 482 488 6 32,000 15,587,000 32 91.215 488 T/J 600 486 B 40,000 274 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. 720 735 715 725 5 9,196,900 6,647,056,500 1,118 48.333 730 J 130,300 725 T/B 199,700 276 PRIM Royal Prima Tbk. 242 244 226 242 0 188,300 43,228,600 61 48.400 242 T/J 2,900 234 B 500 277 PSAB J Resources Asia Pasifik Tbk. 210 218 212 214 4 26,093,400 5,620,095,200 1,432 694.287 216 J 3,941,400 214 T/B 656,400 278 PSDN Prasidha Aneka Niaga Tbk 120 130 116 123 3 545,900 67,440,300 47 12.300 124 J 10,200 116 B 9,800 279 PSGO Palma Serasih Tbk. 101 114 100 109 8 42,200 4,632,300 24 103.810 109 T/J 50,300 105 B 6,900 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,861,300 0 B 0 281 PTPW Pratama Widya Tbk. 1,135 1,160 1,100 1,120 -15 694,300 784,692,000 280 172.308 1,125 J 600 1,120 T/B 1,800 282 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. 134 134 125 128 -6 703,178,100 91,032,302,500 15,265 121.905 128 T/J 7,279,600 127 B 4,422,400 284 PURI Puri Global Sukses Tbk. 300 300 290 290 -10 300 89,000 2 170.588 302 J 200 290 T/B 5,900 285 PYFA Pyridam Farma Tbk 885 940 880 940 55 7,926,500 7,314,670,000 1,805 921.207 945 J 226,800 940 T/B 1,182,800 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 7,516,800 375,840,000 878 50.000 50 T/J 6,253,000 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 228 238 228 236 8 93,300 21,865,800 31 96.701 236 T/J 49,900 234 B 300 288 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. 438 438 422 432 -6 250,200 108,385,000 84 265.031 432 T/J 15,400 424 B 2,000 290 ROCK Rockfields Properti Indonesia Tbk. 895 895 835 840 -55 52,900 44,279,000 76 62.687 835 J 1,200 0 B 0 291 RODA Pikko Land Development Tbk. 53 53 51 53 0 169,500 8,697,800 19 84.624 53 T/J 74,800 52 B 6,100 292 RONY Aesler Grup Internasional Tbk. 212 248 200 206 -6 94,300 20,333,000 39 206.000 226 J 200 206 T/B 10,100 293 RUIS Radiant Utama Interinsco Tbk. 306 310 302 306 0 78,800 24,101,200 32 122.400 306 T/J 40,000 304 B 500 294 SAFE Steady Safe Tbk 185 190 185 189 4 239,300 45,151,200 151 19.028 189 T/J 4,400 185 B 11,400 295 SAME Sarana Meditama Metropolitan Tbk. 200 206 191 195 -5 43,593,400 8,592,876,900 2,097 243.750 196 J 119,500 195 T/B 4,804,300 296 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,420 J 19,100 2,190 B 500 297 SATU Kota Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 42.735 50 T/J 657,900 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 85 90 84 86 1 6,368,400 552,234,800 384 81.905 86 T/J 141,100 85 B 286,200 299 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 17,900 895,000 12 27.536 50 T/J 5,491,300 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,135 1,145 1,125 1,135 0 895,700 1,017,567,500 134 603.723 1,135 T/J 11,700 1,130 B 14,100 302 SGER Sumber Global Energy Tbk. 610 630 615 615 5 1,618,200 1,004,594,500 389 569.444 620 J 37,700 615 T/B 116,500 303 SHID Hotel Sahid Jaya International Tbk. 2,420 2,410 2,300 2,300 -120 1,300 3,111,000 5 106.883 2,410 J 17,800 2,300 T/B 800 304 SHIP Sillo Maritime Perdana Tbk. 580 595 580 590 10 913,400 539,320,500 206 421.429 595 J 31,700 590 T/B 65,700 305 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. 376 396 368 378 2 3,500 1,301,200 12 350.000 376 J 500 366 B 100 307 SIPD Sreeya Sewu Indonesia Tbk. 1,165 1,300 1,165 1,295 130 715,100 901,137,000 103 1.439 1,295 T/J 164,300 1,290 B 1,100 308 SKBM Sekar Bumi Tbk. 332 324 322 324 -8 5,000 1,619,800 5 281.739 356 J 200 324 T/B 5,900 309 SKLT Sekar Laut Tbk. 1,605 1,840 1,840 1,840 235 200 368,000 2 154.047 1,850 J 200 1,610 B 700 310 SKRN Superkrane Mitra Utama Tbk. 590 630 585 595 5 5,500 3,223,000 6 85.000 600 J 2,200 585 B 2,400 311 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. 4,840 4,840 4,750 4,840 0 70,300 339,950,000 28 4,208.696 4,850 J 800 4,750 B 3,700 313 SMAR Smart Tbk. 3,130 3,180 3,150 3,180 50 3,900 12,362,000 15 1,050.684 3,180 T/J 2,200 3,170 B 1,100 314 SMDM Suryamas Dutamakmur Tbk. 100 105 95 103 3 2,100 205,800 8 13.050 103 T/J 15,800 94 B 10,700 315 SMMT Golden Eagle Energy Tbk. 86 88 85 85 -1 1,470,400 127,017,100 185 198.858 85 T/J 9,500 84 B 52,700 316 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. 392 404 390 394 2 1,200 469,800 3 142.754 390 J 5,000 380 B 13,100 318 SOTS Satria Mega Kencana Tbk. 194 208 181 181 -13 6,700 1,222,800 10 109.697 190 J 500 181 T/B 600 319 SPTO Surya Pertiwi Tbk. 515 515 500 510 -5 2,964,200 1,502,837,500 275 43.966 515 J 109,300 510 T/B 73,500 320 SQMI Wilton Makmur Indonesia Tbk. 286 302 286 302 16 13,607,900 4,034,779,000 665 171.612 304 J 322,200 302 T/B 817,600 321 SRTG Saratoga Investama Sedaya Tbk. 3,380 3,380 3,350 3,360 -20 1,376,300 4,633,886,000 215 61.091 3,370 J 257,400 3,360 T/B 1,900 322 SSTM Sunson Textile Manufacture Tbk 585 585 575 580 -5 33,100 19,183,500 13 136.471 575 J 3,500 570 B 5,000 323 STTP Siantar Top Tbk. 8,600 8,800 8,800 8,800 200 100 880,000 1 5,200.024 8,875 J 100 8,000 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 4,220 J 100 0 B 0 326 SURE Super Energy Tbk. 2,750 2,810 2,730 2,810 60 245,600 685,120,000 63 1,812.903 2,810 T/J 28,200 2,800 B 600 327 SWAT Sriwahana Adityakarta Tbk. 106 107 104 104 -2 76,900 8,144,600 35 65.000 105 J 500,000 104 T/B 31,200 328 TALF Tunas Alfin Tbk. 300 312 280 312 12 2,400 696,000 9 78.987 298 J 2,500 0 B 0 329 TAMA Lancartama Sejati Tbk. 165 172 154 154 -11 36,990,500 5,923,043,300 4,824 88.000 154 T/J 751,700 0 B 0 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 81,400 4,070,000 20 456.830 50 T/J 52,141,900 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 765 750 750 750 -15 100 75,000 1 106.383 765 J 2,500 735 B 1,400 332 TCPI Transcoal Pacific Tbk. 7,600 7,900 7,575 7,800 200 7,315,500 56,010,930,000 5,773 5,652.174 7,825 J 23,300 7,800 T/B 2,200 333 TEBE Dana Brata Luhur Tbk. 615 615 575 600 -15 60,800 36,538,500 19 54.795 600 T/J 400 575 B 2,200 334 TECH Indosterling Technomedia Tbk. 121 145 114 145 24 4,349,100 581,607,800 528 90.625 145 T/J 10,800 143 B 10,000 335 TFAS Telefast Indonesia Tbk. 149 167 149 149 0 57,700 8,689,000 20 82.778 159 J 2,300 149 T/B 144,000 336 TFCO Tifico Fiber Indonesia Tbk. 488 0 0 488 0 0 0 0 110.587 486 J 1,400 0 B 0 337 TGKA Tigaraksa Satria Tbk. 7,850 7,750 7,450 7,650 -200 5,200 39,347,500 24 6,286.466 8,000 J 200 7,625 B 200 338 TIFA KDB Tifa Finance Tbk. 400 430 390 424 24 14,100 5,871,600 15 212.000 426 J 500 404 B 200 339 TIRA Tira Austenite Tbk 254 250 248 248 -6 3,200 794,000 8 111.304 248 T/J 1,100 240 B 300 340 TMPO Tempo Intimedia Tbk. 152 164 147 153 1 107,500 17,119,900 47 53.151 153 T/J 14,600 152 B 100 341 TNCA Trimuda Nuansa Citra Tbk. 326 326 320 320 -6 6,152,000 1,986,847,800 296 213.333 320 T/J 138,500 318 B 142,300 342 TOTO Surya Toto Indonesia Tbk. 222 228 220 220 -2 991,500 219,747,600 152 713.660 222 J 11,000 218 B 18,200 343 TOYS Sunindo Adipersada Tbk. 720 740 720 735 15 3,248,200 2,375,017,500 903 210.000 740 J 20,800 735 T/B 153,700 344 TPIA Chandra Asri Petrochemical Tbk. 9,500 9,725 9,525 9,675 175 5,324,500 51,252,900,000 1,274 2,237.434 9,700 J 43,900 9,675 T/B 7,900 345 TPMA Trans Power Marine Tbk. 320 304 304 304 -16 100 30,400 1 132.174 322 J 100 308 B 500 346 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. 242 252 226 226 -16 263,505,100 62,291,354,800 11,395 113.000 228 J 2,270,100 226 T/B 12,100 348 TRIS Trisula International Tbk. 200 202 200 200 0 1,124,300 227,090,000 57 66.667 202 J 200 190 B 89,900 349 TRJA Transkon Jaya Tbk. 157 161 157 160 3 103,300 16,354,700 37 64.000 160 T/J 51,100 159 B 900 350 TRUK Guna Timur Raya Tbk. 156 158 154 156 0 2,797,000 436,575,600 372 67.826 157 J 163,900 156 T/B 12,800 351 TRUS Trust Finance Indonesia Tbk 344 0 0 344 0 0 0 0 404.706 344 J 11,300 336 B 400 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,620 1,690 1,620 1,690 70 63,800 106,758,500 50 43.896 1,690 T/J 7,700 1,670 B 18,800 353 UANG Pakuan Tbk. 232 250 216 230 -2 22,400 4,904,200 13 184.000 228 J 5,000 218 B 1,000 354 UNIT Nusantara Inti Corpora Tbk 190 210 177 177 -13 107,000 19,829,600 48 4.394 177 T/J 5,000 0 B 0 355 URBN Urban Jakarta Propertindo Tbk. 1,265 1,265 1,250 1,255 -10 700 880,000 6 104.583 1,250 J 900 1,180 B 100 356 VINS Victoria Insurance Tbk. 92 93 92 92 0 26,000 2,392,700 11 87.619 92 T/J 51,800 91 B 5,700 357 VRNA Verena Multi Finance Tbk. 98 105 98 105 7 300 30,800 2 105.938 105 T/J 2,700 95 B 30,400 358 WAPO Wahana Pronatural Tbk. 69 68 66 68 -1 15,300 1,040,200 6 38.857 68 T/J 51,400 66 B 5,000 359 WICO Wicaksana Overseas International Tbk. 492 492 458 492 0 300 144,000 3 25.433 492 T/J 4,600 480 B 100 360 WOWS Ginting Jaya Energi Tbk. 65 66 63 63 -2 15,430,200 987,554,500 995 14.000 64 J 73,800 63 T/B 4,222,900 361 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 721,200 36,061,000 94 13.298 51 J 1,474,800 50 T/B 10,300 362 YPAS Yanaprima Hastapersada Tbk 430 505 400 444 14 3,800 1,684,300 20 81.468 440 J 100 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 328 386 308 358 30 7,600 2,472,200 9 169.842 358 T/J 2,900 0 B 0 364 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 3,900 195,000 3 28.960 50 T/J 106,200 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 163 170 164 170 7 490,964,000 81,569,269,100 7,821 606.039 171 J 6,772,000 170 T/B 29,479,800 366 ZONE Mega Perintis Tbk. 396 400 396 400 4 160,900 64,054,200 44 134.228 400 T/J 7,000 398 B 2,600 Total 4,324,057,200 1,312,929,746,400 154,127 2,938,854,100 82,087,700 Jakarta, 02 December 2020 Trading Division