List of Securities Quotation Development Board: Date: Thursday, 03 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. 63 73 59 59 -4 57,041,600 3,463,107,100 2,204 103.509 60 J 274,100 59 T/B 524,600 2 ABDA Asuransi Bina Dana Arta Tbk. 5,600 5,825 5,575 5,825 225 3,400 19,447,500 7 1,329.851 5,825 T/J 400 5,600 B 100 3 ADES Akasha Wira International Tbk. 1,330 1,380 1,320 1,325 -5 361,000 481,732,000 220 68.831 1,340 J 20,000 1,325 T/B 49,800 4 AGAR Asia Sejahtera Mina Tbk. 444 498 438 494 50 12,000 5,556,000 19 449.091 438 J 30,900 428 B 2,300 5 AGRS Bank IBK Indonesia Tbk. 162 163 160 163 1 21,200 3,408,800 18 148.182 163 T/J 10,000 162 B 7,300 6 AHAP Asuransi Harta Aman Pratama Tbk. 60 62 60 60 0 12,400 749,300 29 226.219 60 T/J 12,700 59 B 61,600 7 AIMS Akbar Indo Makmur Stimec Tbk 155 155 155 155 0 600 93,000 3 124.000 155 T/J 40,800 153 B 2,500 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 3,000 150,000 7 75.893 50 T/J 2,527,900 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 372 372 360 370 -2 1,100 406,200 5 48.807 386 J 8,900 370 T/B 1,400 10 AKSI Maming Enam Sembilan Mineral Tbk. 368 368 368 368 0 16,500 6,072,000 10 184.000 390 J 700 368 T/B 6,800 11 ALDO Alkindo Naratama Tbk. 390 420 386 400 10 17,900 7,372,600 27 293.163 404 J 100 402 B 400 12 ALKA Alakasa Industrindo Tbk 290 290 286 286 -4 1,800 515,600 5 48.148 286 T/J 77,600 284 B 5,300 13 ALMI Alumindo Light Metal Industry Tbk. 230 230 228 230 0 69,200 15,822,600 13 35.385 240 J 200 230 T/B 99,500 14 AMAG Asuransi Multi Artha Guna Tbk. 212 216 206 208 -4 563,100 116,888,200 94 198.095 208 T/J 489,600 206 B 236,800 15 AMAR Bank Amar Indonesia Tbk. 312 312 296 302 -10 152,400 45,576,600 86 173.563 304 J 108,800 302 T/B 6,500 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 298 294 296 16 25,200 7,454,000 12 231.250 296 T/J 2,900 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,720 2,770 2,710 2,770 50 124,300 341,720,000 57 145.789 2,770 T/J 10,100 2,760 B 2,700 18 ANDI Andira Agro Tbk. 50 50 50 50 0 145,700 7,285,000 54 125.000 50 T/J 26,248,200 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 162 166 161 166 4 38,100 6,243,600 21 10.627 166 T/J 10,300 162 B 1,100 20 APIC Pacific Strategic Financial Tbk. 815 825 810 810 -5 9,098,600 7,428,085,500 1,468 861.555 815 J 90,200 810 T/B 7,200 21 APII Arita Prima Indonesia Tbk. 160 160 159 159 -1 11,000 1,750,000 4 72.273 160 J 10,800 157 B 500 22 ARGO Argo Pantes Tbk 1,770 1,800 1,770 1,800 30 700 1,254,500 3 45.226 1,970 J 400 1,800 T/B 700 23 ARII Atlas Resources Tbk. 448 448 440 444 -4 27,200 12,072,400 19 29.600 444 T/J 800 440 B 4,400 24 ARKA Arkha Jayanti Persada Tbk. 74 74 71 73 -1 8,500,600 612,210,800 1,381 30.932 73 T/J 162,000 72 B 232,600 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 1,100 288 B 2,000 27 ARTO Bank Jago Tbk. 2,910 3,500 2,900 3,300 390 1,864,300 5,984,892,000 722 16,631.388 3,340 J 2,000 3,270 B 1,000 28 ASBI Asuransi Bintang Tbk. 302 302 302 302 0 1,300 392,600 4 229.257 302 T/J 520,300 300 B 4,000 29 ASJT Asuransi Jasa Tania Tbk. 120 129 119 120 0 151,200 18,153,800 31 80.000 120 T/J 50,000 119 B 18,000 30 ASPI Andalan Sakti Primaindo Tbk. 91 93 90 92 1 2,448,700 224,470,600 113 87.619 93 J 157,600 92 T/B 284,800 31 ASRM Asuransi Ramayana Tbk. 1,660 1,700 1,660 1,700 40 4,100 6,938,000 6 861.274 1,690 J 1,100 1,640 B 200 32 AYLS Agro Yasa Lestari Tbk. 50 52 50 50 0 4,262,000 214,410,200 586 50.000 51 J 885,900 50 T/B 558,700 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,341,300 67,065,000 359 57.388 50 T/J 3,498,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. 400 402 400 400 0 27,200 10,900,000 11 294.909 410 J 10,000 400 T/B 24,000 35 BAJA Saranacentral Bajatama Tbk. 124 127 122 124 0 2,581,700 320,516,600 326 49.600 125 J 137,900 124 T/B 475,200 36 BALI Bali Towerindo Sentra Tbk. 890 890 830 850 -40 161,900 136,965,000 115 1,062.500 860 J 20,000 850 T/B 22,500 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 34,300 1,715,000 6 33.333 50 T/J 82,916,100 0 B 0 38 BAYU Bayu Buana Tbk 1,020 1,200 1,200 1,200 180 100 120,000 1 148.018 1,200 T/J 1,900 1,025 B 2,000 39 BBHI Bank Harda Internasional Tbk. 242 246 236 242 0 1,034,100 249,811,600 146 193.600 244 J 100,300 242 T/B 8,700 40 BBLD Buana Finance Tbk. 366 368 366 368 2 359,900 132,142,400 30 146.249 368 T/J 11,200 346 B 100 41 BBSI Bank Bisnis Internasional Tbk. 780 780 755 755 -25 217,100 166,952,500 50 157.292 780 J 25,200 755 T/B 3,900 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 100 105 99 104 4 1,366,800 137,346,100 156 86.667 105 J 25,700 104 T/B 6,500 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 8,600 44 BCIP Bumi Citra Permai Tbk. 64 65 60 63 -1 4,079,600 251,817,500 200 57.273 63 T/J 570,900 62 B 134,600 45 BEEF Estika Tata Tiara Tbk. 154 156 149 151 -3 7,020,300 1,067,755,900 680 44.412 152 J 46,500 151 T/B 76,400 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,794,400 89,720,000 57 217.306 50 T/J 1,494,447,300 0 B 0 47 BELL Trisula Textile Industries Tbk. 162 164 160 161 -1 6,661,000 1,076,219,700 389 536.667 161 T/J 70,000 160 B 34,000 48 BESS Batulicin Nusantara Maritim Tbk. 240 244 236 244 4 276,000 65,874,600 36 232.381 244 T/J 198,900 240 B 50,000 49 BGTG Bank Ganesha Tbk. 68 70 66 68 0 16,577,500 1,131,446,500 592 66.019 68 T/J 703,100 67 B 864,200 50 BHAT Bhakti Multi Artha Tbk. 685 700 675 685 0 180,031,200 124,253,094,500 3,444 665.049 685 T/J 104,800 680 B 273,000 51 BIKA Binakarya Jaya Abadi Tbk. 204 230 190 202 -2 121,100 24,818,000 75 20.200 202 T/J 7,500 200 B 100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 200 10,000 2 12.286 50 T/J 87,600 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 3,328,200 166,410,000 115 35.714 50 T/J 57,769,000 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 50 51 50 50 0 1,423,400 71,216,800 83 20.851 51 J 720,000 50 T/B 272,400 55 BKDP Bukit Darmo Property Tbk 55 55 54 54 -1 122,000 6,694,100 8 45.000 55 J 46,900 54 T/B 40,600 56 BKSW Bank QNB Indonesia Tbk. 112 113 111 111 -1 4,800 536,500 16 254.704 111 T/J 10,600 108 B 600 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 1,500 2,910 B 200 58 BLUE Berkah Prima Perkasa Tbk. 720 720 715 715 -5 115,000 82,548,500 100 550.000 720 J 12,000 715 T/B 10,300 59 BMAS Bank Maspion Indonesia Tbk. 298 298 282 296 -2 8,000 2,260,400 11 92.500 296 T/J 200 288 B 100 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 26,000 1,300,000 6 0.172 50 T/J 116,198,900 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,340 1,355 1,330 1,340 0 47,299,300 63,269,511,000 2,031 1,300.971 1,340 T/J 20,400 1,335 B 90,200 62 BOLA Bali Bintang Sejahtera Tbk. 156 156 153 156 0 43,700 6,755,900 44 89.143 156 T/J 183,400 154 B 3,000 63 BOLT Garuda Metalindo Tbk. 790 790 790 790 0 200 158,000 2 143.636 790 T/J 700 0 B 0 64 BOSS Borneo Olah Sarana Sukses Tbk. 202 208 190 197 -5 27,115,900 5,438,557,000 2,625 49.250 198 J 8,800 197 T/B 771,400 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 24,300 1,150 B 21,600 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. 59 64 59 63 4 200,308,200 12,361,360,300 1,782 9.921 63 T/J 601,100 62 B 7,004,400 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. 1,720 1,795 1,700 1,745 25 14,300 24,620,500 24 89.487 1,745 T/J 5,200 1,700 B 1,300 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 0 100 5,000 1 383.083 50 T/J 33,522,100 0 B 0 72 BTON Betonjaya Manunggal Tbk. 232 234 228 234 2 435,600 101,112,600 44 781.485 234 T/J 28,500 228 B 7,500 73 BUKK Bukaka Teknik Utama Tbk. 925 935 925 925 0 59,000 54,846,000 39 156.780 930 J 12,500 925 T/B 400 74 BUMI Bumi Resources Tbk. 59 71 56 71 12 2,646,295,700 168,109,105,700 21,016 4.121 72 J 38,585,500 71 T/B 93,050,500 75 BUVA Bukit Uluwatu Villa Tbk. 59 60 59 59 0 83,700 4,953,400 9 45.385 60 J 49,900 59 T/B 70,100 76 CAKK Cahayaputra Asa Keramik Tbk. 53 54 52 53 0 500,300 26,419,800 44 31.548 54 J 140,100 53 T/B 74,900 77 CANI Capitol Nusantara Indonesia Tbk. 108 110 105 105 -3 900 96,800 4 52.500 107 J 200 106 B 100 78 CARE Metro Healthcare Indonesia Tbk. 362 364 350 350 -12 379,583,000 134,261,683,400 4,657 339.806 360 J 200 350 T/B 8,768,500 79 CASA Capital Financial Indonesia Tbk. 386 390 386 388 2 20,102,900 7,799,924,800 13 708.844 388 T/J 1,000 386 B 131,300 80 CASS Cardig Aero Services Tbk. 212 240 210 222 10 12,109,800 2,711,919,800 885 55.500 222 T/J 251,100 220 B 102,000 81 CBMF Cahaya Bintang Medan Tbk. 590 600 560 600 10 1,802,200 1,045,297,000 222 375.000 600 T/J 15,900 555 B 100 82 CCSI Communication Cable Systems Indonesia Tbk. 248 248 242 246 -2 511,400 125,167,200 50 98.400 246 T/J 187,500 244 B 160,600 83 CENT Centratama Telekomunikasi Indonesia Tbk. 135 138 132 137 2 2,766,100 375,744,600 137 876.800 138 J 108,000 137 T/B 32,000 84 CINT Chitose Internasional Tbk. 234 248 246 246 12 20,100 4,984,600 7 74.545 244 J 9,500 236 B 100 85 CITA Cita Mineral Investindo Tbk. 2,300 2,370 2,270 2,350 50 5,900 13,631,000 14 8,527.469 2,360 J 2,000 2,350 T/B 400 86 CLAY Citra Putra Realty Tbk. 1,530 1,530 1,450 1,450 -80 15,100 22,195,000 22 805.556 1,470 J 400 1,450 T/B 5,900 87 CLPI Colorpak Indonesia Tbk. 730 745 730 730 0 304,200 223,480,500 61 365.000 745 J 19,200 735 B 6,000 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. 226 222 220 220 -6 400 88,400 2 400.000 220 T/J 200 214 B 1,300 91 COCO Wahana Interfood Nusantara Tbk. 930 955 890 940 10 7,000 6,310,500 10 474.747 980 J 1,000 940 T/B 1,500 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 5,500 275,000 8 40.000 50 T/J 14,960,100 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 51 52 51 52 1 874,300 44,863,400 72 17.333 52 T/J 538,700 51 B 7,000 95 CSMI Cipta Selera Murni Tbk. 545 595 510 525 -20 49,300 25,689,000 23 267.857 525 T/J 6,600 510 B 10,500 96 CSRA Cisadane Sawit Raya Tbk. 376 388 378 384 8 6,801,500 2,607,080,400 771 307.200 386 J 147,700 384 T/B 113,400 97 CTTH Citatah Tbk. 51 52 51 52 1 59,200 3,020,000 9 2.189 52 T/J 6,300 51 B 76,000 98 DADA Diamond Citra Propertindo Tbk. 52 54 50 52 0 24,010,100 1,238,262,700 1,208 50.980 52 T/J 201,700 51 B 3,519,600 99 DAYA Duta Intidaya Tbk. 470 0 0 470 0 0 0 0 262.423 460 J 2,600 0 B 0 100 DEAL Dewata Freightinternational Tbk. 155 157 151 152 -3 12,329,400 1,889,466,200 983 101.333 153 J 332,000 152 T/B 1,762,800 101 DEFI Danasupra Erapacific Tbk. 1,675 1,680 1,675 1,675 0 19,300 32,391,000 23 3,361.969 1,680 J 2,800 1,675 T/B 1,700 102 DFAM Dafam Property Indonesia Tbk. 228 242 220 240 12 75,100 16,831,400 45 208.696 240 T/J 23,500 220 B 34,500 103 DIGI Arkadia Digital Media Tbk. 338 0 0 338 0 0 0 0 845.000 338 J 100 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,280 2,300 2,210 2,210 -70 13,600 30,991,000 14 74.915 2,230 J 21,500 2,210 T/B 1,000 105 DKFT Central Omega Resources Tbk. 197 202 193 196 -1 35,219,400 6,997,503,200 2,292 503.468 197 J 312,900 196 T/B 87,700 106 DMMX Digital Mediatama Maxima Tbk. 198 202 193 194 -4 3,801,500 743,642,100 361 84.348 196 J 100,000 194 T/B 31,200 107 DNET Indoritel Makmur Internasional Tbk. 3,410 3,410 3,390 3,410 0 27,300 92,838,000 24 2,995.458 3,410 T/J 2,800 3,380 B 2,300 108 DUTI Duta Pertiwi Tbk 3,840 3,850 3,810 3,820 -20 22,100 85,024,000 9 384.190 3,850 J 800 3,820 T/B 400 109 DWGL Dwi Guna Laksana Tbk. 212 220 212 216 4 14,400 3,082,600 24 144.000 216 T/J 2,100 214 B 2,500 110 EAST Eastparc Hotel Tbk. 58 60 58 60 2 503,100 30,053,400 71 45.113 61 J 100,600 60 T/B 47,800 111 ECII Electronic City Indonesia Tbk. 730 730 725 730 0 10,100 7,372,500 3 18.025 730 T/J 813,000 0 B 0 112 EMDE Megapolitan Developments Tbk. 189 195 184 194 5 11,000 2,133,800 8 77.600 194 T/J 125,600 184 B 600 113 ENRG Energi Mega Persada Tbk. 85 101 84 96 11 520,788,900 48,888,367,700 8,904 8.004 96 T/J 7,054,300 95 B 3,125,400 114 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 3,175,800 158,790,100 93 47.619 50 T/J 2,424,800 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 154 166 154 158 4 19,512,200 3,123,192,000 2,262 143.636 159 J 224,000 158 T/B 148,900 117 EPMT Enseval Putera Megatrading Tbk. 1,935 1,995 1,935 1,995 60 4,400 8,564,000 9 1,395.798 1,985 J 100 1,940 B 1,400 118 ERTX Eratex Djaja Tbk. 125 129 128 129 4 900 116,000 4 54.751 129 T/J 1,400 126 B 100 119 ESIP Sinergi Inti Plastindo Tbk. 83 86 83 84 1 3,858,100 325,313,100 256 51.534 85 J 254,500 84 T/B 764,800 120 ESTA Esta Multi Usaha Tbk. 99 105 103 103 4 7,800 816,400 7 85.833 102 J 10,200 100 B 5,200 121 FAST Fast Food Indonesia Tbk. 1,010 1,040 995 1,000 -10 179,300 180,949,000 102 3,145.346 1,000 T/J 5,500 995 B 39,300 122 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. 700 875 750 820 120 65,535,100 54,694,888,000 12,330 164.000 825 J 201,700 820 T/B 94,200 124 FISH FKS Multi Agro Tbk. 2,900 0 0 2,900 0 0 0 0 2,320.000 2,980 J 2,000 2,790 B 300 125 FITT Hotel Fitra International Tbk. 59 62 58 58 -1 23,700 1,406,800 12 56.863 61 J 5,500 58 T/B 81,000 126 FMII Fortune Mate Indonesia Tbk 500 0 0 500 0 0 0 0 500.000 570 J 500 500 B 100 127 FOOD Sentra Food Indonesia Tbk. 105 106 103 105 0 304,800 31,909,700 85 77.778 105 T/J 50,500 104 B 123,500 128 FORU Fortune Indonesia Tbk 107 107 100 101 -6 4,300 453,100 11 77.692 105 J 1,700 101 T/B 100 129 FPNI Lotte Chemical Titan Tbk. 128 135 126 134 6 13,707,600 1,792,650,100 975 40.645 135 J 1,015,800 134 T/B 1,296,000 130 FUJI Fuji Finance Indonesia Tbk. 117 117 115 117 0 32,800 3,772,500 5 106.364 117 T/J 4,000 115 B 46,200 131 GDST Gunawan Dianjaya Steel Tbk. 106 108 99 102 -4 18,254,500 1,872,924,400 1,257 63.750 103 J 142,400 102 T/B 649,900 132 GEMA Gema Grahasarana Tbk. 344 342 320 342 -2 78,100 26,204,000 7 760.000 342 T/J 19,600 324 B 100 133 GGRP Gunung Raja Paksi Tbk. 478 474 474 474 -4 2,900 1,374,600 4 56.429 474 T/J 5,600 470 B 4,500 134 GLOB Global Teleshop Tbk. 118 118 111 111 -7 21,000 2,378,800 21 9.652 111 T/J 3,700 0 B 0 135 GLVA Galva Technologies Tbk. 370 362 346 346 -24 102,700 35,562,000 42 153.097 346 T/J 102,800 0 B 0 136 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. 200 204 199 199 -1 102,500 20,891,800 11 117.751 204 J 3,900 199 T/B 12,100 138 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. 94 95 94 94 0 700 66,400 2 7.562 94 T/J 96,500 91 B 200 140 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 141 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 100 5,000 1 131.579 50 T/J 9,818,600 0 B 0 142 HELI Jaya Trishindo Tbk. 212 218 202 202 -10 600 122,800 4 183.636 210 J 900 202 T/B 2,000 143 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. 1,090 1,195 1,100 1,120 30 1,147,500 1,296,968,000 29 294.737 1,175 J 1,000 1,100 B 1,000 145 HRME Menteng Heritage Realty Tbk. 52 60 50 56 4 49,764,400 2,719,274,200 2,150 53.333 56 T/J 1,468,700 55 B 813,800 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 2,000 100,000 1 38.462 50 T/J 51,044,300 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 292 300 286 286 -6 300 87,200 3 20.219 292 J 3,900 272 B 2,000 148 ICON Island Concepts Indonesia Tbk. 53 54 53 54 1 80,400 4,305,000 20 103.655 54 T/J 74,400 53 B 73,600 149 IFSH Ifishdeco Tbk. 380 386 356 386 6 58,100 21,394,800 20 87.727 386 T/J 13,300 362 B 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. 168 172 168 168 0 4,770,000 810,483,900 709 140.000 169 J 151,000 168 T/B 145,200 152 IKBI Sumi Indo Kabel Tbk. 226 228 226 226 0 19,100 4,334,200 5 20.496 226 T/J 42,200 222 B 10,000 153 IMPC Impack Pratama Industri Tbk. 1,390 1,400 1,390 1,390 0 1,238,600 1,728,224,000 148 365.789 1,395 J 28,800 1,390 T/B 14,200 154 INAI Indal Aluminium Industry Tbk. 334 336 334 334 0 101,300 33,836,800 6 121.942 336 J 7,000 334 T/B 13,500 155 INCF Indo Komoditi Korpora Tbk. 68 70 67 68 0 350,400 23,722,500 41 55.285 69 J 20,000 68 T/B 55,000 156 INDO Royalindo Investa Wijaya Tbk. 114 115 113 114 0 17,900 2,033,500 27 103.636 115 J 19,500 114 T/B 1,100 157 INDX Tanah Laut Tbk 50 50 50 50 0 2,900 145,000 4 4.000 51 J 14,300 50 T/B 16,800 158 INOV Inocycle Technology Group Tbk. 165 177 166 177 12 66,200 11,183,500 31 70.800 174 J 6,000 167 B 54,100 159 INPP Indonesian Paradise Property Tbk. 730 760 700 760 30 1,900 1,336,000 4 723.810 760 T/J 700 730 B 100 160 INPS Indah Prakasa Sentosa Tbk. 1,890 1,890 1,840 1,840 -50 62,300 116,079,500 61 666.667 1,840 T/J 4,000 1,775 B 44,200 161 INRU Toba Pulp Lestari Tbk. 990 980 980 980 -10 100 98,000 1 9.949 980 T/J 34,900 925 B 1,100 162 INTA Intraco Penta Tbk. 202 200 200 200 -2 55,500 11,100,000 6 140.983 210 J 115,000 200 T/B 12,400 163 INTD Inter Delta Tbk 113 116 113 116 3 99,400 11,416,400 16 35.725 116 T/J 11,500 106 B 800 164 IPCC Indonesia Kendaraan Terminal Tbk. 430 440 424 428 -2 2,480,800 1,061,002,400 472 26.098 428 T/J 20,700 426 B 15,100 165 IPCM Jasa Armada Indonesia Tbk. 306 336 300 310 4 421,400 130,292,200 136 81.579 310 T/J 38,000 308 B 100 166 IRRA Itama Ranoraya Tbk. 935 945 920 925 -10 11,181,400 10,391,007,000 3,310 247.326 925 T/J 94,800 920 B 1,341,000 167 ITIC Indonesian Tobacco Tbk. 995 1,020 975 980 -15 2,115,700 2,102,213,000 760 445.455 985 J 300 980 T/B 295,400 168 ITMA Sumber Energi Andalan Tbk. 545 535 510 525 -20 5,514,900 2,882,027,000 223 151.079 525 T/J 21,700 515 B 1,000 169 JAST Jasnita Telekomindo Tbk. 112 113 108 110 -2 16,438,100 1,820,609,600 1,043 44.715 111 J 279,900 110 T/B 26,000 170 JAYA Armada Berjaya Trans Tbk. 108 111 107 110 2 1,488,600 162,698,200 2,547 38.194 110 T/J 78,600 109 B 369,000 171 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,500 J 2,500 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. 440 430 430 430 -10 1,200 516,000 2 243.916 438 J 5,000 430 T/B 1,800 174 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. 134 134 133 134 0 54,000 7,187,800 22 95.714 134 T/J 84,500 133 B 2,600 176 JSPT Jakarta Setiabudi Internasional Tbk. 915 910 910 910 -5 100 91,000 1 195.986 905 J 100 855 B 2,600 177 JTPE Jasuindo Tiga Perkasa Tbk. 915 915 910 910 -5 130,800 119,646,000 28 2,022.222 915 J 28,000 910 T/B 134,700 178 KARW ICTSI Jasa Prima Tbk. 70 73 69 72 2 625,800 44,949,000 47 12.188 73 J 206,400 72 T/B 7,000 179 KAYU Darmi Bersaudara Tbk. 70 71 69 70 0 1,758,200 122,931,100 155 46.667 71 J 585,100 70 T/B 144,200 180 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 53,206,000 2,660,300,000 2,001 50.000 50 T/J 12,124,300 0 B 0 181 KBLM Kabelindo Murni Tbk. 218 218 214 216 -2 121,400 26,405,400 48 7.200 218 J 92,100 216 T/B 13,400 182 KBLV First Media Tbk. 416 410 410 410 -6 2,000 820,000 2 109.060 410 T/J 3,000 400 B 2,000 183 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. 850 855 850 850 0 59,700 50,754,000 9 212.500 855 J 1,100 845 B 2,100 185 KEJU Mulia Boga Raya Tbk. 1,280 1,285 1,270 1,280 0 168,200 215,148,500 81 170.667 1,285 J 18,300 1,280 T/B 10,500 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 110,500 5,525,000 7 1.818 50 T/J 59,300 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 148 148 138 138 -10 51,800 7,190,000 29 46.000 138 T/J 9,900 0 B 0 188 KJEN Krida Jaringan Nusantara Tbk. 1,310 1,250 1,220 1,225 -85 500 615,500 4 606.436 1,220 J 100 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 404 424 396 406 2 7,500 3,012,400 7 135.333 406 T/J 12,100 404 B 500 190 KMTR Kirana Megatara Tbk. 352 358 338 350 -2 55,800 19,049,200 23 76.419 348 J 100 342 B 100 191 KOIN Kokoh Inti Arebama Tbk 100 102 99 100 0 4,400 436,400 3 67.647 100 T/J 19,500 99 B 1,600 192 KONI Perdana Bangun Pusaka Tbk 488 460 456 456 -32 200 91,600 2 96.000 456 T/J 19,900 454 B 100 193 KOPI Mitra Energi Persada Tbk. 440 460 440 460 20 26,900 12,054,200 16 116.456 460 T/J 1,200 420 B 2,100 194 KPAS Cottonindo Ariesta Tbk. 67 70 66 69 2 4,013,700 273,811,200 254 41.071 70 J 885,600 69 T/B 892,200 195 KPIG MNC Land Tbk. 105 106 104 105 0 540,900 56,726,400 62 225.938 105 T/J 3,416,000 104 B 1,040,900 196 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. 197 195 190 191 -6 85,000 16,459,800 25 48.974 191 T/J 89,800 188 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. 360 364 360 364 4 15,700 5,664,000 7 175.000 364 T/J 83,300 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100 5,000 1 15.714 50 T/J 3,261,500 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 83 85 80 85 2 1,900 156,500 9 12.403 85 T/J 12,500 81 B 1,700 203 LMSH Lionmesh Prima Tbk. 350 368 350 368 18 12,300 4,490,200 9 51.111 368 T/J 4,100 346 B 2,800 204 LPIN Multi Prima Sejahtera Tbk 240 242 230 232 -8 22,600 5,350,400 14 105.824 240 J 8,000 232 T/B 17,100 205 LPLI Star Pacific Tbk 88 90 87 87 -1 270,500 23,535,000 14 2.684 87 T/J 38,500 83 B 10,100 206 LPPS Lenox Pasifik Investama Tbk. 80 85 80 83 3 16,600 1,338,300 5 5.638 83 T/J 25,300 80 B 42,500 207 LRNA Eka Sari Lorena Transport Tbk. 189 254 189 210 21 264,500 55,412,300 80 23.333 210 T/J 50,900 206 B 300 208 LUCK Sentral Mitra Informatika Tbk. 177 180 174 176 -1 2,884,600 509,217,400 302 61.538 177 J 127,300 175 B 218,000 209 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 115,987,600 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,720 2,800 2,720 2,750 30 952,600 2,631,689,000 580 130.952 2,760 J 32,500 2,740 B 1,000 212 MAPB MAP Boga Adiperkasa Tbk. 1,375 1,420 1,420 1,420 45 900 1,278,000 5 84.524 1,420 T/J 13,100 1,360 B 300 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 253,000 12,650,000 20 66.667 50 T/J 12,576,100 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,720 2,790 2,720 2,730 10 225,200 615,944,000 208 210.000 2,730 T/J 3,400 2,720 B 31,000 215 MCAS M Cash Integrasi Tbk. 2,730 2,760 2,640 2,750 20 2,104,100 5,650,994,000 291 198.556 2,750 T/J 107,200 2,700 B 22,700 216 MDKA Merdeka Copper Gold Tbk. 1,960 2,000 1,955 1,995 35 134,647,300 267,533,444,500 11,347 520.219 2,000 J 4,274,500 1,995 T/B 19,355,200 217 MDKI Emdeki Utama Tbk. 179 184 170 178 -1 2,746,700 490,497,900 282 41.655 179 J 20,000 178 T/B 107,500 218 MERK Merck Tbk. 3,160 3,200 3,150 3,180 20 56,400 178,682,000 57 8,384.528 3,190 J 100 3,180 T/B 500 219 MFIN Mandala Multifinance Tbk. 1,080 1,080 1,080 1,080 0 20,300 21,924,000 5 1,107.692 1,080 T/J 36,700 1,010 B 300 220 MFMI Multifiling Mitra Indonesia Tbk. 660 720 660 710 50 55,700 38,736,000 65 355.000 715 J 3,900 700 B 5,100 221 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. 292 294 286 292 0 7,200 2,090,200 15 59.592 292 T/J 9,400 290 B 2,500 223 MIDI Midi Utama Indonesia Tbk. 1,705 1,705 1,700 1,700 -5 700 1,191,500 5 618.182 1,705 J 800 1,700 T/B 3,000,400 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 58,400 2,920,000 2 238.095 50 T/J 1,803,300 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 6,981,800 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 1,900 95,000 2 125.000 50 T/J 21,813,200 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 26,000 0 0 26,000 0 0 0 0 1,238.095 25,800 J 300 25,000 B 100 229 MLIA Mulia Industrindo Tbk 515 515 500 505 -10 4,273,400 2,169,157,000 182 84.342 505 T/J 262,900 500 B 61,000 230 MMLP Mega Manunggal Property Tbk. 276 276 270 276 0 2,916,500 795,470,800 334 47.179 276 T/J 10,400 274 B 21,200 231 MOLI Madusari Murni Indah Tbk. 875 875 870 875 0 10,100 8,837,000 6 150.862 875 T/J 25,400 870 B 100 232 MPOW Megapower Makmur Tbk. 70 70 68 70 0 21,700 1,506,800 16 35.000 71 J 55,600 70 T/B 3,800 233 MPRO Maha Properti Indonesia Tbk. 1,730 1,610 1,610 1,610 -120 200 322,000 1 1,463.636 1,615 J 300 1,610 T/B 200 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,750 0 0 4,750 0 0 0 0 430.846 4,650 J 100 0 B 0 235 MSIN MNC Studios International Tbk. 306 306 296 306 0 328,400 99,852,200 82 61.200 306 T/J 5,000 304 B 10,100 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 3,900 195,000 7 1.266 50 T/J 255,435,100 0 B 0 237 MTPS Meta Epsi Tbk. 266 266 260 260 -6 29,200 7,663,400 17 81.250 260 T/J 1,000 252 B 5,600 238 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. 197 197 196 197 0 300 58,900 3 50.481 197 T/J 70,300 187 B 200 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 58 58 57 58 0 17,600 1,014,500 7 58.000 60 J 3,800 58 T/B 3,800 241 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. 585 630 565 625 40 247,095,600 142,416,523,000 5,906 606.796 625 T/J 64,200 620 B 410,000 245 NELY Pelayaran Nelly Dwi Putri Tbk. 143 143 141 142 -1 78,900 11,211,800 13 84.524 142 T/J 38,100 141 B 21,100 246 NFCX NFC Indonesia Tbk. 1,540 1,575 1,575 1,575 35 3,300 5,197,500 4 85.135 1,600 J 5,000 1,575 T/B 100 247 NICK Charnic Capital Tbk. 324 0 0 324 0 0 0 0 162.000 302 J 2,500 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. 160 170 160 160 0 40,900 6,545,000 4 152.381 155 J 900 150 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. 392 0 0 392 0 0 0 0 206.316 380 J 100 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. 113 114 109 111 -2 2,855,100 318,130,400 427 277.715 112 J 201,400 111 T/B 133,500 254 OMRE Indonesia Prima Property Tbk 324 0 0 324 0 0 0 0 15.516 404 J 100 328 B 100 255 OPMS Optima Prima Metal Sinergi Tbk. 158 158 156 156 -2 171,200 26,772,500 37 115.556 157 J 204,600 156 T/B 68,300 256 PALM Provident Agro Tbk. 318 322 316 320 2 953,600 303,836,200 269 87.463 320 T/J 163,500 318 B 45,600 257 PANI Pratama Abadi Nusa Industri Tbk. 114 114 108 112 -2 75,400 8,446,400 20 103.704 113 J 2,000 112 T/B 1,000 258 PCAR Prima Cakrawala Abadi Tbk. 410 410 382 390 -20 175,200 68,218,200 140 260.000 400 J 2,000 390 T/B 6,500 259 PDES Destinasi Tirta Nusantara Tbk 468 486 468 484 16 205,600 98,188,600 24 242.000 474 J 200 468 B 23,100 260 PEGE Panca Global Kapital Tbk. 116 117 116 116 0 2,800 325,600 6 250.616 117 J 9,700 116 T/B 400 261 PGLI Pembangunan Graha Lestari Indah Tbk. 246 250 244 246 0 32,000 7,868,800 20 328.000 248 J 66,900 232 B 1,500 262 PICO Pelangi Indah Canindo Tbk 145 148 140 143 -2 398,300 56,718,600 77 22.000 145 J 25,600 143 T/B 78,400 263 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 1,184,000 59,530,000 43 12.500 51 J 349,000 50 T/B 344,600 264 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. 109 110 109 109 0 11,700 1,275,700 8 87.200 122 J 108,300 110 B 500 266 PNGO Pinago Utama Tbk. 620 670 580 580 -40 3,300 1,971,000 11 232.000 600 J 1,000 580 T/B 46,000 267 PNSE Pudjiadi & Sons Tbk. 1,125 0 0 1,125 0 0 0 0 562.118 1,075 J 100 0 B 0 268 POLA Pool Advista Finance Tbk. 56 75 58 75 19 1,159,100 83,253,700 235 55.556 0 J 0 75 T/B 1,538,500 269 POLI Pollux Investasi Internasional Tbk. 865 955 850 860 -5 63,600 55,269,000 99 52.599 860 T/J 25,300 855 B 700 270 POLU Golden Flower Tbk. 815 800 760 790 -25 8,900 6,824,000 18 274.306 790 T/J 100 760 B 5,600 271 POLY Asia Pacific Fibers Tbk 50 51 50 50 0 1,154,200 57,710,100 57 0.429 50 T/J 417,100 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. 488 0 0 488 0 0 0 0 91.215 486 J 2,800 466 B 100 274 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. 725 740 720 725 0 11,897,800 8,667,379,500 1,525 48.333 730 J 927,300 725 T/B 795,600 276 PRIM Royal Prima Tbk. 242 242 226 240 -2 111,200 25,357,200 35 48.000 238 J 24,900 230 B 7,000 277 PSAB J Resources Asia Pasifik Tbk. 214 228 216 220 6 69,727,600 15,418,214,000 3,562 713.753 222 J 1,341,100 220 T/B 3,176,100 278 PSDN Prasidha Aneka Niaga Tbk 123 130 117 125 2 635,300 78,985,800 26 12.500 125 T/J 147,600 120 B 30,000 279 PSGO Palma Serasih Tbk. 109 109 107 107 -2 234,500 25,418,700 33 101.905 109 J 10,400 107 T/B 119,000 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 400 20,000 2 59.494 50 T/J 32,498,800 0 B 0 281 PTPW Pratama Widya Tbk. 1,120 1,120 1,080 1,090 -30 1,043,900 1,145,936,000 490 167.692 1,105 J 10,000 1,090 T/B 4,600 282 PTSP Pioneerindo Gourmet International Tbk. 4,790 4,550 4,550 4,550 -240 1,800 8,190,000 6 356.863 4,600 J 100 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 128 129 126 128 0 563,777,700 71,638,641,800 8,869 121.905 129 J 7,633,200 128 T/B 3,878,000 284 PURI Puri Global Sukses Tbk. 290 292 290 290 0 8,700 2,524,000 9 170.588 328 J 2,500 290 T/B 1,600 285 PYFA Pyridam Farma Tbk 940 1,010 900 915 -25 11,935,000 11,350,867,000 2,686 896.707 920 J 99,600 915 T/B 301,300 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 6,058,900 302,945,000 233 50.000 50 T/J 4,970,300 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 236 236 230 234 -2 241,800 56,494,600 44 95.882 234 T/J 10,500 230 B 41,000 288 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 289 RISE Jaya Sukses Makmur Sentosa Tbk. 432 432 428 428 -4 643,900 276,509,400 96 262.577 428 T/J 5,300 426 B 1,800 290 ROCK Rockfields Properti Indonesia Tbk. 840 840 785 800 -40 17,300 13,823,500 30 59.701 800 T/J 6,400 795 B 4,300 291 RODA Pikko Land Development Tbk. 53 54 51 53 0 181,300 9,512,400 18 84.624 54 J 18,300 52 B 15,300 292 RONY Aesler Grup Internasional Tbk. 206 206 198 200 -6 15,800 3,139,000 27 200.000 200 T/J 52,200 198 B 4,700 293 RUIS Radiant Utama Interinsco Tbk. 306 316 306 310 4 27,100 8,308,600 19 124.000 310 T/J 62,300 306 B 2,000 294 SAFE Steady Safe Tbk 189 191 189 191 2 214,500 40,738,300 139 19.229 191 T/J 100 185 B 113,100 295 SAME Sarana Meditama Metropolitan Tbk. 195 208 195 208 13 76,574,100 15,525,748,000 2,812 260.000 208 T/J 2,113,700 206 B 1,506,700 296 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,190 J 1,500 0 B 0 297 SATU Kota Satu Properti Tbk. 50 50 50 50 0 10,000 500,000 1 42.735 50 T/J 593,800 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 86 88 84 87 1 4,483,600 384,403,500 217 82.857 87 T/J 397,900 86 B 114,100 299 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 0 133,400 6,670,000 18 27.536 50 T/J 5,418,500 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,135 1,140 1,135 1,140 5 790,800 899,457,500 115 606.383 1,140 T/J 10,400 1,135 B 6,500 302 SGER Sumber Global Energy Tbk. 615 630 615 615 0 1,822,000 1,134,950,000 436 569.444 620 J 24,900 615 T/B 131,200 303 SHID Hotel Sahid Jaya International Tbk. 2,300 2,500 2,290 2,450 150 18,000 43,416,000 35 113.853 2,460 J 200 2,370 B 200 304 SHIP Sillo Maritime Perdana Tbk. 590 595 585 590 0 445,200 262,182,000 89 421.429 590 T/J 16,100 585 B 20,900 305 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. 378 398 352 352 -26 38,400 13,628,800 34 325.926 352 T/J 19,100 0 B 0 307 SIPD Sreeya Sewu Indonesia Tbk. 1,295 1,350 1,250 1,340 45 605,400 793,106,500 25 1.489 1,345 J 20,000 1,325 B 2,000 308 SKBM Sekar Bumi Tbk. 324 324 324 324 0 3,800 1,231,200 2 281.739 360 J 500 324 T/B 1,300 309 SKLT Sekar Laut Tbk. 1,840 1,840 1,840 1,840 0 100 184,000 1 154.047 1,830 J 100 0 B 0 310 SKRN Superkrane Mitra Utama Tbk. 595 595 595 595 0 30,400 18,088,000 3 85.000 595 T/J 100 585 B 7,700 311 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 4,870 4,760 4,850 10 62,000 299,986,000 28 4,217.391 4,830 J 1,000 4,750 B 2,300 313 SMAR Smart Tbk. 3,180 3,900 3,130 3,650 470 71,900 240,088,000 54 1,205.974 3,630 J 900 3,360 B 100 314 SMDM Suryamas Dutamakmur Tbk. 103 108 100 108 5 363,400 36,769,500 14 13.683 108 T/J 3,400 100 B 20,100 315 SMMT Golden Eagle Energy Tbk. 85 94 85 90 5 9,154,400 809,834,300 861 210.556 91 J 147,900 90 T/B 86,800 316 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. 394 414 382 394 0 12,100 4,723,600 15 142.754 392 J 7,500 382 B 2,000 318 SOTS Satria Mega Kencana Tbk. 181 200 181 198 17 56,100 10,226,800 26 120.000 199 J 800 198 T/B 21,500 319 SPTO Surya Pertiwi Tbk. 510 525 498 500 -10 3,801,500 1,912,786,600 555 43.103 505 J 1,800 500 T/B 5,952,700 320 SQMI Wilton Makmur Indonesia Tbk. 302 334 304 328 26 22,852,800 7,346,871,600 897 186.387 330 J 468,300 328 T/B 270,900 321 SRTG Saratoga Investama Sedaya Tbk. 3,360 3,370 3,340 3,350 -10 927,900 3,115,456,000 172 60.909 3,350 T/J 77,100 3,340 B 92,000 322 SSTM Sunson Textile Manufacture Tbk 580 585 580 585 5 17,500 10,200,000 15 137.647 585 T/J 14,200 570 B 5,000 323 STTP Siantar Top Tbk. 8,800 9,200 9,100 9,100 300 4,200 38,357,500 12 5,377.297 9,100 T/J 400 8,400 B 500 324 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. 2,810 2,820 2,800 2,820 10 255,800 721,165,000 66 1,819.355 2,830 J 11,200 2,810 B 300 327 SWAT Sriwahana Adityakarta Tbk. 104 117 106 109 5 1,185,100 131,709,000 146 68.125 110 J 22,400 109 T/B 15,500 328 TALF Tunas Alfin Tbk. 312 298 298 298 -14 100 29,800 1 75.443 298 T/J 5,300 0 B 0 329 TAMA Lancartama Sejati Tbk. 154 158 144 144 -10 22,044,500 3,270,596,400 3,334 82.286 144 T/J 278,000 0 B 0 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 512,500 25,625,000 25 456.830 50 T/J 46,720,500 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 750 800 750 800 50 10,000 7,715,000 13 113.475 800 T/J 3,600 750 B 3,700 332 TCPI Transcoal Pacific Tbk. 7,800 7,900 7,800 7,850 50 5,638,900 44,235,847,500 4,031 5,688.406 7,875 J 9,600 7,850 T/B 4,100 333 TEBE Dana Brata Luhur Tbk. 600 655 600 655 55 63,500 41,517,500 17 59.817 650 J 5,000 605 B 100 334 TECH Indosterling Technomedia Tbk. 145 165 141 163 18 6,692,400 1,023,496,800 880 101.875 163 T/J 209,100 162 B 7,500 335 TFAS Telefast Indonesia Tbk. 149 152 150 152 3 20,700 3,127,800 16 84.444 152 T/J 1,700 151 B 85,900 336 TFCO Tifico Fiber Indonesia Tbk. 488 0 0 488 0 0 0 0 110.587 486 J 1,100 0 B 0 337 TGKA Tigaraksa Satria Tbk. 7,650 7,600 7,250 7,300 -350 9,000 66,172,500 53 5,998.850 7,500 J 100 7,300 T/B 400 338 TIFA KDB Tifa Finance Tbk. 424 0 0 424 0 0 0 0 212.000 422 J 100 398 B 1,100 339 TIRA Tira Austenite Tbk 248 252 232 236 -12 19,900 4,956,000 21 105.918 236 T/J 45,800 234 B 100 340 TMPO Tempo Intimedia Tbk. 153 156 148 153 0 11,500 1,750,500 25 53.151 153 T/J 2,900 152 B 100 341 TNCA Trimuda Nuansa Citra Tbk. 320 324 318 320 0 7,701,700 2,467,928,000 233 213.333 322 J 16,100 320 T/B 100 342 TOTO Surya Toto Indonesia Tbk. 220 228 220 226 6 280,300 62,353,600 96 733.124 224 J 1,700 222 B 7,800 343 TOYS Sunindo Adipersada Tbk. 735 740 695 695 -40 4,374,200 3,109,410,500 1,071 198.571 700 J 54,800 695 T/B 210,900 344 TPIA Chandra Asri Petrochemical Tbk. 9,675 9,875 9,675 9,750 75 2,979,100 28,985,415,000 675 2,254.778 9,750 T/J 120,600 9,725 B 16,400 345 TPMA Trans Power Marine Tbk. 304 308 306 306 2 1,300 398,000 4 133.043 356 J 500 306 T/B 1,900 346 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. 226 234 212 212 -14 140,535,000 30,717,804,400 4,568 106.000 212 T/J 6,114,800 0 B 0 348 TRIS Trisula International Tbk. 200 210 208 208 8 13,000 2,712,000 8 69.333 210 J 62,200 208 T/B 18,600 349 TRJA Transkon Jaya Tbk. 160 161 155 160 0 549,500 86,375,300 67 64.000 160 T/J 286,100 158 B 98,500 350 TRUK Guna Timur Raya Tbk. 156 156 154 155 -1 342,900 53,325,100 47 67.391 156 J 338,200 155 T/B 145,500 351 TRUS Trust Finance Indonesia Tbk 344 350 336 336 -8 3,900 1,338,400 9 395.294 336 T/J 3,900 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,690 1,750 1,670 1,720 30 74,600 127,584,000 78 44.675 1,735 J 600 1,710 B 3,100 353 UANG Pakuan Tbk. 230 250 216 216 -14 72,700 15,792,800 53 172.800 222 J 2,500 216 T/B 700 354 UNIT Nusantara Inti Corpora Tbk 177 184 177 177 0 2,800 499,200 9 4.394 177 T/J 2,700 172 B 5,000 355 URBN Urban Jakarta Propertindo Tbk. 1,255 1,255 1,205 1,205 -50 1,900 2,343,500 12 100.417 1,205 T/J 76,400 1,175 B 200 356 VINS Victoria Insurance Tbk. 92 93 89 91 -1 333,600 30,031,900 38 86.667 91 T/J 649,500 90 B 6,200 357 VRNA Verena Multi Finance Tbk. 105 105 98 98 -7 600 62,300 2 98.875 105 J 8,800 98 T/B 1,100 358 WAPO Wahana Pronatural Tbk. 68 73 64 72 4 39,800 2,701,400 10 41.143 72 T/J 12,200 64 B 4,100 359 WICO Wicaksana Overseas International Tbk. 492 488 458 478 -14 17,600 8,168,400 14 24.709 478 T/J 800 458 B 5,100 360 WOWS Ginting Jaya Energi Tbk. 63 79 63 79 16 317,020,900 23,076,233,700 9,871 17.556 80 J 5,320,000 79 T/B 10,511,400 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 700,400 35,020,000 133 13.298 50 T/J 222,600 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 444 462 430 430 -14 300 133,600 3 78.899 430 T/J 7,300 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 358 358 334 352 -6 15,000 5,035,200 14 166.996 350 J 200 0 B 0 364 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 20,000 1,000,000 2 28.960 50 T/J 28,000 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 170 179 169 175 5 838,077,300 145,939,767,800 13,753 623.864 175 T/J 2,786,800 174 B 6,635,100 366 ZONE Mega Perintis Tbk. 400 402 398 402 2 82,000 32,823,800 30 134.899 402 T/J 9,500 400 B 300 Total 7,087,778,200 1,549,293,387,700 180,053 2,519,130,300 192,586,900 Jakarta, 03 December 2020 Trading Division