List of Securities Quotation Development Board: Date: Friday, 04 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. 59 76 57 66 7 120,747,600 8,373,448,000 5,371 115.789 66 T/J 7,694,300 65 B 1,656,000 2 ABDA Asuransi Bina Dana Arta Tbk. 5,825 0 0 5,825 0 0 0 0 1,329.851 5,825 J 500 5,575 B 200 3 ADES Akasha Wira International Tbk. 1,325 1,335 1,320 1,335 10 75,600 100,478,500 69 69.351 1,335 T/J 1,700 1,330 B 400 4 AGAR Asia Sejahtera Mina Tbk. 494 474 470 470 -24 1,100 517,400 4 427.273 470 T/J 7,000 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 163 164 160 160 -3 110,400 17,714,900 34 145.455 164 J 158,600 160 T/B 77,600 6 AHAP Asuransi Harta Aman Pratama Tbk. 60 60 56 58 -2 590,000 33,390,900 58 218.678 58 T/J 77,200 57 B 6,100 7 AIMS Akbar Indo Makmur Stimec Tbk 155 155 145 152 -3 4,000 600,100 8 121.600 152 T/J 500 145 B 3,500 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 32,100 1,605,000 52 75.893 50 T/J 3,186,100 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 370 386 370 380 10 88,100 33,771,800 30 50.126 382 J 100 380 T/B 2,100 10 AKSI Maming Enam Sembilan Mineral Tbk. 368 370 368 368 0 1,500 552,600 5 184.000 382 J 100 368 T/B 2,400 11 ALDO Alkindo Naratama Tbk. 400 420 390 406 6 61,400 24,026,000 20 297.560 406 T/J 6,800 402 B 100 12 ALKA Alakasa Industrindo Tbk 286 286 286 286 0 2,700 772,200 7 48.148 286 T/J 16,900 280 B 100 13 ALMI Alumindo Light Metal Industry Tbk. 230 238 218 218 -12 3,900 885,600 11 33.538 254 J 1,700 220 B 6,400 14 AMAG Asuransi Multi Artha Guna Tbk. 208 210 202 208 0 77,700 16,166,600 43 198.095 212 J 12,000 208 T/B 9,600 15 AMAR Bank Amar Indonesia Tbk. 302 306 300 306 4 138,300 41,774,000 20 175.862 306 T/J 24,900 304 B 100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 296 0 0 296 0 0 0 0 231.250 296 J 8,000 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,770 2,810 2,780 2,810 40 641,400 1,792,987,000 176 147.895 2,820 J 16,200 2,810 T/B 300 18 ANDI Andira Agro Tbk. 50 50 50 50 0 314,700 15,735,000 56 125.000 50 T/J 26,642,300 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 166 180 170 180 14 105,500 18,669,200 73 11.524 180 T/J 21,100 177 B 200 20 APIC Pacific Strategic Financial Tbk. 810 815 790 790 -20 11,351,100 9,100,902,000 1,728 840.283 800 J 10,100 790 T/B 49,900 21 APII Arita Prima Indonesia Tbk. 159 160 160 160 1 4,100 656,000 8 72.727 160 T/J 44,800 156 B 800 22 ARGO Argo Pantes Tbk 1,800 1,800 1,680 1,680 -120 900 1,608,000 6 42.211 1,970 J 400 1,810 B 2,300 23 ARII Atlas Resources Tbk. 444 444 414 414 -30 867,600 364,873,400 110 27.600 414 T/J 495,700 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. 73 74 71 72 -1 5,049,300 365,317,900 790 30.508 72 T/J 497,100 71 B 167,200 25 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk 286 286 286 286 0 100 28,600 1 165.903 310 J 1,000 286 T/B 1,400 27 ARTO Bank Jago Tbk. 3,300 4,050 3,300 4,050 750 1,810,600 6,754,574,000 1,511 20,411.249 4,090 J 1,000 4,050 T/B 70,400 28 ASBI Asuransi Bintang Tbk. 302 302 302 302 0 100 30,200 1 229.257 302 T/J 520,200 300 B 4,000 29 ASJT Asuransi Jasa Tania Tbk. 120 127 119 125 5 135,100 16,327,400 27 83.333 125 T/J 200 124 B 200 30 ASPI Andalan Sakti Primaindo Tbk. 92 92 90 91 -1 657,000 59,212,800 48 86.667 91 T/J 99,600 90 B 32,800 31 ASRM Asuransi Ramayana Tbk. 1,700 0 0 1,700 0 0 0 0 861.274 1,690 J 1,100 1,650 B 200 32 AYLS Agro Yasa Lestari Tbk. 50 53 50 52 2 9,650,400 495,672,700 483 52.000 52 T/J 215,100 51 B 67,200 33 BABP Bank MNC Internasional Tbk. 50 52 50 50 0 25,052,300 1,261,078,800 759 57.388 51 J 4,930,000 50 T/B 5,500,100 34 BACA Bank Capital Indonesia Tbk. 400 402 398 398 -2 18,200 7,244,000 9 293.435 402 J 200 398 T/B 174,200 35 BAJA Saranacentral Bajatama Tbk. 124 127 121 122 -2 1,092,500 134,692,200 156 48.800 124 J 40,200 122 T/B 234,400 36 BALI Bali Towerindo Sentra Tbk. 850 850 825 830 -20 115,600 97,671,000 64 1,037.500 850 J 9,500 830 T/B 7,900 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 15,100 755,000 11 33.333 50 T/J 72,675,600 0 B 0 38 BAYU Bayu Buana Tbk 1,200 1,200 1,200 1,200 0 200 240,000 1 148.018 1,200 T/J 15,500 1,120 B 1,800 39 BBHI Bank Harda Internasional Tbk. 242 252 240 248 6 1,115,200 273,529,200 195 198.400 248 T/J 7,400 246 B 2,600 40 BBLD Buana Finance Tbk. 368 368 350 352 -16 1,400 493,800 5 139.891 366 J 200 352 T/B 6,000 41 BBSI Bank Bisnis Internasional Tbk. 755 775 755 775 20 96,000 73,241,500 34 161.458 775 T/J 17,300 765 B 300 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 104 107 103 103 -1 390,800 40,757,100 86 85.833 104 J 10,000 103 T/B 21,900 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 19,600 44 BCIP Bumi Citra Permai Tbk. 63 64 59 59 -4 5,517,800 329,604,700 235 53.636 59 T/J 1,183,500 0 B 0 45 BEEF Estika Tata Tiara Tbk. 151 152 149 149 -2 7,148,000 1,069,810,100 576 43.824 150 J 113,400 149 T/B 945,100 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 7,288,800 364,440,000 110 217.306 50 T/J 1,520,071,100 0 B 0 47 BELL Trisula Textile Industries Tbk. 161 161 159 159 -2 4,915,400 786,872,900 293 530.000 159 T/J 125,300 158 B 343,000 48 BESS Batulicin Nusantara Maritim Tbk. 244 246 236 236 -8 73,800 17,430,600 29 224.762 238 J 30,800 236 T/B 109,400 49 BGTG Bank Ganesha Tbk. 68 73 66 67 -1 27,942,900 1,925,361,400 982 65.049 68 J 1,175,500 67 T/B 248,100 50 BHAT Bhakti Multi Artha Tbk. 685 685 665 670 -15 165,742,300 111,923,791,500 3,070 650.485 670 T/J 8,600 665 B 39,900 51 BIKA Binakarya Jaya Abadi Tbk. 202 214 188 190 -12 75,900 14,380,900 42 19.000 197 J 600 189 B 4,900 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 500 25,000 3 12.286 50 T/J 95,400 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 3,780,200 189,010,000 175 35.714 50 T/J 59,381,700 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 50 51 50 50 0 3,323,200 166,182,300 74 20.851 51 J 198,900 50 T/B 428,100 55 BKDP Bukit Darmo Property Tbk 54 55 54 55 1 3,800 208,900 8 45.833 55 T/J 15,000 54 B 5,300 56 BKSW Bank QNB Indonesia Tbk. 111 115 105 111 0 38,900 4,264,700 34 254.704 111 T/J 8,700 110 B 39,200 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 200 58 BLUE Berkah Prima Perkasa Tbk. 715 715 705 715 0 146,200 103,879,500 98 550.000 720 J 23,700 715 T/B 1,800 59 BMAS Bank Maspion Indonesia Tbk. 296 296 296 296 0 400 118,400 4 92.500 294 J 1,500 290 B 69,000 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 598,800 29,940,000 17 0.172 50 T/J 117,745,500 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,340 1,340 1,330 1,335 -5 47,786,500 63,691,498,000 1,926 1,296.117 1,335 T/J 33,600 1,330 B 135,300 62 BOLA Bali Bintang Sejahtera Tbk. 156 156 152 154 -2 20,400 3,146,100 40 88.000 155 J 4,000,000 153 B 6,000 63 BOLT Garuda Metalindo Tbk. 790 735 735 735 -55 100 73,500 1 133.636 780 J 100 735 T/B 100 64 BOSS Borneo Olah Sarana Sukses Tbk. 197 216 197 198 1 25,954,800 5,285,472,300 1,981 49.500 199 J 257,400 198 T/B 232,600 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 22,700 1,150 B 21,500 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. 63 66 61 61 -2 116,982,000 7,255,088,300 1,089 9.606 62 J 3,863,900 61 T/B 10,448,700 68 BRNA Berlina Tbk. 1,135 0 0 1,135 0 0 0 0 851.591 1,120 J 2,400 1,060 B 5,100 69 BSSR Baramulti Suksessarana Tbk. 1,745 1,800 1,695 1,745 0 24,200 41,855,000 39 89.487 1,745 T/J 4,800 1,725 B 100 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 13,100 655,000 5 383.083 50 T/J 34,310,100 0 B 0 72 BTON Betonjaya Manunggal Tbk. 234 236 222 234 0 96,400 22,426,200 13 781.485 234 T/J 22,600 228 B 1,400 73 BUKK Bukaka Teknik Utama Tbk. 925 925 900 900 -25 33,100 30,178,000 34 152.542 910 J 10,700 900 T/B 13,300 74 BUMI Bumi Resources Tbk. 71 74 67 68 -3 1,807,306,000 127,050,975,400 15,619 3.947 68 T/J 9,521,400 67 B 149,016,300 75 BUVA Bukit Uluwatu Villa Tbk. 59 59 58 58 -1 31,000 1,802,200 11 44.615 59 J 54,400 58 T/B 25,000 76 CAKK Cahayaputra Asa Keramik Tbk. 53 54 53 54 1 563,300 30,208,200 112 32.143 54 T/J 277,800 53 B 215,800 77 CANI Capitol Nusantara Indonesia Tbk. 105 106 105 106 1 4,200 441,200 3 53.000 110 J 900 106 T/B 2,300 78 CARE Metro Healthcare Indonesia Tbk. 350 362 338 342 -8 316,290,500 109,886,311,000 3,690 332.039 344 J 172,200 342 T/B 164,700 79 CASA Capital Financial Indonesia Tbk. 388 396 386 388 0 31,077,700 12,058,225,400 28 708.844 388 T/J 318,300 386 B 50,600 80 CASS Cardig Aero Services Tbk. 222 276 220 276 54 25,977,500 6,565,183,200 1,715 69.000 0 J 0 276 T/B 2,741,000 81 CBMF Cahaya Bintang Medan Tbk. 600 600 560 560 -40 1,834,100 1,045,443,500 205 350.000 560 T/J 1,600 0 B 0 82 CCSI Communication Cable Systems Indonesia Tbk. 246 248 240 240 -6 750,100 181,432,600 64 96.000 244 J 7,500 240 T/B 185,200 83 CENT Centratama Telekomunikasi Indonesia Tbk. 137 139 134 135 -2 2,670,100 364,731,700 231 864.000 137 J 300,000 135 T/B 89,200 84 CINT Chitose Internasional Tbk. 246 246 246 246 0 400 98,400 4 74.545 246 T/J 1,500 236 B 300 85 CITA Cita Mineral Investindo Tbk. 2,350 2,360 2,270 2,360 10 2,100 4,849,000 7 8,563.756 2,370 J 1,000 2,360 T/B 1,000 86 CLAY Citra Putra Realty Tbk. 1,450 1,670 1,400 1,670 220 13,600 19,975,000 10 927.778 1,670 T/J 11,500 1,445 B 4,800 87 CLPI Colorpak Indonesia Tbk. 730 735 730 735 5 107,100 78,345,500 50 367.500 740 J 25,100 735 T/B 123,000 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. 220 244 220 220 0 1,000 229,200 9 400.000 220 T/J 500 214 B 200 91 COCO Wahana Interfood Nusantara Tbk. 940 970 960 960 20 600 577,000 4 484.848 960 T/J 200 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 7,900 395,000 8 40.000 50 T/J 15,335,000 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 52 52 50 51 -1 280,400 14,269,600 54 17.000 51 T/J 331,100 50 B 1,777,700 95 CSMI Cipta Selera Murni Tbk. 525 525 490 515 -10 16,900 8,685,500 8 262.755 515 T/J 1,400 500 B 19,500 96 CSRA Cisadane Sawit Raya Tbk. 384 392 372 376 -8 3,621,500 1,373,931,400 586 300.800 378 J 100 376 T/B 106,500 97 CTTH Citatah Tbk. 52 57 53 53 1 438,800 24,168,300 37 2.232 55 J 50,600 53 T/B 548,400 98 DADA Diamond Citra Propertindo Tbk. 52 55 51 52 0 24,935,100 1,316,707,400 952 50.980 53 J 1,562,500 52 T/B 1,125,500 99 DAYA Duta Intidaya Tbk. 470 470 460 460 -10 300 139,000 2 256.840 458 J 100 0 B 0 100 DEAL Dewata Freightinternational Tbk. 152 155 149 151 -1 10,724,200 1,628,964,000 934 100.667 152 J 591,800 151 T/B 62,000 101 DEFI Danasupra Erapacific Tbk. 1,675 1,675 1,650 1,665 -10 15,400 25,607,500 12 3,341.897 1,665 T/J 200 1,660 B 1,200 102 DFAM Dafam Property Indonesia Tbk. 240 240 224 224 -16 61,100 13,736,000 48 194.783 224 T/J 19,100 0 B 0 103 DIGI Arkadia Digital Media Tbk. 338 340 338 340 2 9,400 3,178,400 10 850.000 340 T/J 20,500 338 B 41,200 104 DIVA Distribusi Voucher Nusantara Tbk. 2,210 2,210 2,060 2,060 -150 1,434,900 2,956,321,000 113 69.831 2,060 T/J 9,100 0 B 0 105 DKFT Central Omega Resources Tbk. 196 198 192 193 -3 13,230,500 2,567,218,900 1,076 495.762 193 T/J 331,700 192 B 2,643,700 106 DMMX Digital Mediatama Maxima Tbk. 194 202 193 202 8 8,582,000 1,701,245,100 504 87.826 202 T/J 450,400 200 B 249,500 107 DNET Indoritel Makmur Internasional Tbk. 3,410 3,410 3,410 3,410 0 200 682,000 2 2,995.458 3,410 T/J 200 3,400 B 12,000 108 DUTI Duta Pertiwi Tbk 3,820 3,920 3,910 3,910 90 300 1,175,000 3 393.241 3,910 T/J 2,000 3,830 B 100 109 DWGL Dwi Guna Laksana Tbk. 216 216 206 206 -10 163,800 33,744,800 19 137.333 216 J 7,600 204 B 110,200 110 EAST Eastparc Hotel Tbk. 60 63 58 59 -1 335,100 19,931,800 79 44.361 60 J 278,200 59 T/B 323,900 111 ECII Electronic City Indonesia Tbk. 730 730 730 730 0 15,300 11,169,000 3 18.025 730 T/J 799,600 0 B 0 112 EMDE Megapolitan Developments Tbk. 194 192 184 192 -2 17,800 3,399,200 6 76.800 192 T/J 16,600 183 B 5,000 113 ENRG Energi Mega Persada Tbk. 96 98 90 92 -4 251,099,600 23,440,770,200 5,816 7.670 92 T/J 4,602,500 91 B 1,791,800 114 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 50 50 50 0 1,246,700 62,335,000 85 47.619 50 T/J 3,682,700 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 158 166 158 162 4 14,210,200 2,315,802,100 1,272 147.273 163 J 20,900 162 T/B 26,700 117 EPMT Enseval Putera Megatrading Tbk. 1,995 1,995 1,995 1,995 0 6,300 12,568,500 14 1,395.798 1,995 T/J 2,000 1,955 B 200 118 ERTX Eratex Djaja Tbk. 129 0 0 129 0 0 0 0 54.751 129 J 2,000 124 B 200 119 ESIP Sinergi Inti Plastindo Tbk. 84 86 84 85 1 3,994,000 339,243,400 235 52.147 86 J 1,275,200 85 T/B 97,000 120 ESTA Esta Multi Usaha Tbk. 103 103 98 101 -2 379,200 37,791,500 37 84.167 101 T/J 35,000 98 B 4,100 121 FAST Fast Food Indonesia Tbk. 1,000 1,010 995 1,000 0 53,000 52,897,500 37 3,145.346 1,000 T/J 1,600 995 B 31,100 122 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. 820 1,025 825 1,025 205 60,382,800 58,203,294,500 13,520 205.000 0 J 0 1,025 T/B 3,443,600 124 FISH FKS Multi Agro Tbk. 2,900 0 0 2,900 0 0 0 0 2,320.000 3,000 J 4,700 2,700 B 100 125 FITT Hotel Fitra International Tbk. 58 78 58 70 12 507,900 35,623,300 163 68.627 72 J 40,200 66 B 100 126 FMII Fortune Mate Indonesia Tbk 500 0 0 500 0 0 0 0 500.000 625 J 200 0 B 0 127 FOOD Sentra Food Indonesia Tbk. 105 106 104 104 -1 370,900 38,813,400 63 77.037 105 J 50,000 104 T/B 127,600 128 FORU Fortune Indonesia Tbk 101 100 94 100 -1 400 39,000 3 76.923 117 J 3,000 100 T/B 10,300 129 FPNI Lotte Chemical Titan Tbk. 134 149 135 139 5 38,084,300 5,440,373,500 2,798 42.162 140 J 43,700 139 T/B 1,754,700 130 FUJI Fuji Finance Indonesia Tbk. 117 0 0 117 0 0 0 0 106.364 117 J 9,900 115 B 90,900 131 GDST Gunawan Dianjaya Steel Tbk. 102 103 95 98 -4 12,976,200 1,271,705,600 691 61.250 99 J 313,700 98 T/B 813,900 132 GEMA Gema Grahasarana Tbk. 342 342 320 342 0 89,800 30,670,000 6 760.000 350 J 100 340 B 300 133 GGRP Gunung Raja Paksi Tbk. 474 474 462 474 0 18,000 8,357,400 11 56.429 474 T/J 6,200 464 B 3,700 134 GLOB Global Teleshop Tbk. 111 116 111 116 5 1,400 161,400 7 10.087 116 T/J 33,800 111 B 5,700 135 GLVA Galva Technologies Tbk. 346 354 324 344 -2 48,500 16,738,600 27 152.212 346 J 177,700 344 T/B 1,500 136 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 199 204 199 200 1 323,700 65,163,800 16 118.343 200 T/J 300 199 B 13,300 138 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. 94 0 0 94 0 0 0 0 7.562 94 J 98,900 91 B 80,000 140 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 0 0 50 0 0 0 0 131.579 50 J 9,783,100 0 B 0 142 HELI Jaya Trishindo Tbk. 202 212 210 212 10 250,800 53,167,200 4 192.727 212 T/J 9,500 195 B 200 143 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 144 HOMI Grand House Mulia Tbk. 1,120 1,140 1,100 1,120 0 1,451,100 1,623,869,500 40 294.737 1,140 J 3,800 1,095 B 100 145 HRME Menteng Heritage Realty Tbk. 56 62 53 53 -3 34,324,200 1,966,412,300 2,034 50.476 54 J 20,000 53 T/B 3,302,400 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 300 15,000 1 38.462 50 T/J 62,314,100 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 286 300 268 286 0 9,500 2,756,600 8 20.219 288 J 100 270 B 2,100 148 ICON Island Concepts Indonesia Tbk. 54 72 54 72 18 2,985,100 193,787,800 249 138.206 0 J 0 72 T/B 1,859,200 149 IFSH Ifishdeco Tbk. 386 386 362 362 -24 23,700 9,076,200 5 82.273 384 J 100 364 B 22,000 150 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 3,674,900 623,324,800 471 140.000 169 J 124,800 168 T/B 218,500 152 IKBI Sumi Indo Kabel Tbk. 226 246 218 246 20 27,800 6,699,600 11 22.309 244 J 33,700 226 B 400 153 IMPC Impack Pratama Industri Tbk. 1,390 1,390 1,375 1,385 -5 1,481,700 2,050,758,000 187 364.474 1,385 T/J 32,000 1,380 B 20,000 154 INAI Indal Aluminium Industry Tbk. 334 338 332 338 4 13,400 4,508,400 13 123.402 338 T/J 4,400 336 B 5,000 155 INCF Indo Komoditi Korpora Tbk. 68 70 67 68 0 173,100 11,743,500 43 55.285 69 J 83,600 68 T/B 5,000 156 INDO Royalindo Investa Wijaya Tbk. 114 115 113 114 0 32,600 3,736,500 16 103.636 114 T/J 800 113 B 2,100 157 INDX Tanah Laut Tbk 50 51 50 50 0 109,800 5,490,200 17 4.000 50 T/J 1,578,300 0 B 0 158 INOV Inocycle Technology Group Tbk. 177 180 177 177 0 82,400 14,671,500 22 70.800 177 T/J 258,700 176 B 600 159 INPP Indonesian Paradise Property Tbk. 760 725 725 725 -35 3,100 2,247,500 3 690.476 725 T/J 2,800 720 B 200 160 INPS Indah Prakasa Sentosa Tbk. 1,840 1,900 1,730 1,825 -15 38,900 72,989,000 51 661.232 1,845 J 100 1,825 T/B 9,000 161 INRU Toba Pulp Lestari Tbk. 980 0 0 980 0 0 0 0 9.949 960 J 26,000 915 B 500 162 INTA Intraco Penta Tbk. 200 200 196 200 0 21,200 4,232,000 5 140.983 210 J 100,000 196 B 1,000 163 INTD Inter Delta Tbk 116 116 115 115 -1 32,900 3,796,000 10 35.417 115 T/J 9,600 108 B 1,600 164 IPCC Indonesia Kendaraan Terminal Tbk. 428 424 414 422 -6 2,769,900 1,160,530,200 504 25.732 422 T/J 381,300 420 B 137,200 165 IPCM Jasa Armada Indonesia Tbk. 310 320 300 308 -2 321,200 98,804,600 131 81.053 312 J 200 306 B 86,500 166 IRRA Itama Ranoraya Tbk. 925 1,155 920 1,155 230 211,560,600 231,849,196,000 19,891 308.824 0 J 0 1,155 T/B 12,533,800 167 ITIC Indonesian Tobacco Tbk. 980 990 960 965 -15 1,499,400 1,449,867,500 757 438.636 970 J 30,200 965 T/B 143,800 168 ITMA Sumber Energi Andalan Tbk. 525 525 500 520 -5 3,540,400 1,858,473,500 58 149.640 520 T/J 7,300 515 B 600 169 JAST Jasnita Telekomindo Tbk. 110 117 106 113 3 34,415,200 3,886,861,500 1,969 45.935 114 J 582,400 113 T/B 242,400 170 JAYA Armada Berjaya Trans Tbk. 110 116 109 114 4 19,911,700 2,261,004,900 4,823 39.583 114 T/J 288,200 113 B 175,700 171 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,750 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. 430 438 438 438 8 11,100 4,861,800 6 248.454 438 T/J 7,000 430 B 205,000 174 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 175 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 134 147 130 143 9 194,800 26,844,300 51 102.143 142 J 300 136 B 50,100 176 JSPT Jakarta Setiabudi Internasional Tbk. 910 0 0 910 0 0 0 0 195.986 905 J 300 870 B 100 177 JTPE Jasuindo Tiga Perkasa Tbk. 910 910 905 910 0 144,400 131,393,500 17 2,022.222 910 T/J 10,500 905 B 137,900 178 KARW ICTSI Jasa Prima Tbk. 72 76 72 75 3 132,500 9,791,800 32 12.696 73 J 400 72 B 21,000 179 KAYU Darmi Bersaudara Tbk. 70 75 69 70 0 10,648,200 767,898,900 623 46.667 71 J 126,500 70 T/B 623,200 180 KBAG Karya Bersama Anugerah Tbk. 50 52 50 52 2 250,341,500 12,680,803,900 3,542 52.000 53 J 19,572,800 52 T/B 1,697,600 181 KBLM Kabelindo Murni Tbk. 216 216 210 216 0 620,800 132,274,800 71 7.200 216 T/J 174,400 214 B 71,400 182 KBLV First Media Tbk. 410 420 400 420 10 13,100 5,266,400 11 111.720 420 T/J 4,800 404 B 100 183 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. 850 875 845 875 25 43,200 36,982,000 11 218.750 875 T/J 86,800 845 B 300 185 KEJU Mulia Boga Raya Tbk. 1,280 1,280 1,270 1,275 -5 66,600 84,936,000 51 170.000 1,280 J 51,000 1,275 T/B 11,600 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 33,200 1,660,000 7 1.818 50 T/J 66,600 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 138 138 131 138 0 633,500 86,668,800 44 46.000 138 T/J 100,400 136 B 100 188 KJEN Krida Jaringan Nusantara Tbk. 1,225 0 0 1,225 0 0 0 0 606.436 1,370 J 100 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 406 426 406 406 0 2,600 1,057,600 6 135.333 402 J 10,600 400 B 100 190 KMTR Kirana Megatara Tbk. 350 348 332 348 -2 6,000 2,011,800 14 75.983 346 J 1,100 342 B 2,000 191 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 12,800 98 B 2,000 192 KONI Perdana Bangun Pusaka Tbk 456 456 430 430 -26 1,100 488,400 11 90.526 454 J 200 430 T/B 200 193 KOPI Mitra Energi Persada Tbk. 460 470 460 470 10 53,000 24,681,600 27 118.987 470 T/J 600 460 B 10,700 194 KPAS Cottonindo Ariesta Tbk. 69 84 69 73 4 52,844,200 4,020,011,600 3,097 43.452 74 J 313,600 73 T/B 102,300 195 KPIG MNC Land Tbk. 105 106 104 105 0 1,265,800 132,059,100 109 225.938 105 T/J 1,519,200 104 B 500,800 196 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. 191 202 184 194 3 60,700 11,177,800 9 49.744 194 T/J 3,000 184 B 5,500 198 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. 364 0 0 364 0 0 0 0 175.000 364 J 97,700 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100 5,000 1 15.714 50 T/J 2,611,200 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 85 90 85 85 0 107,500 9,144,800 14 12.403 85 T/J 72,000 83 B 20,000 203 LMSH Lionmesh Prima Tbk. 368 366 366 366 -2 100 36,600 1 50.833 368 J 8,000 344 B 6,000 204 LPIN Multi Prima Sejahtera Tbk 232 242 232 238 6 2,500 602,600 9 108.561 238 T/J 2,400 232 B 1,200 205 LPLI Star Pacific Tbk 87 86 85 85 -2 60,100 5,108,600 5 2.622 85 T/J 27,600 83 B 100 206 LPPS Lenox Pasifik Investama Tbk. 83 83 81 81 -2 2,300 190,200 8 5.502 81 T/J 2,600 80 B 20,300 207 LRNA Eka Sari Lorena Transport Tbk. 210 212 196 210 0 221,900 46,318,100 60 23.333 210 T/J 38,000 199 B 60,000 208 LUCK Sentral Mitra Informatika Tbk. 176 216 174 192 16 54,275,400 10,821,835,500 5,217 67.133 193 J 62,100 192 T/B 76,600 209 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 0 500 25,000 4 45.455 50 T/J 96,499,900 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,750 2,740 2,650 2,700 -50 1,440,800 3,871,264,000 447 128.571 2,710 J 12,800 2,690 B 17,100 212 MAPB MAP Boga Adiperkasa Tbk. 1,420 1,410 1,350 1,350 -70 2,300 3,220,000 6 80.357 1,410 J 4,000 1,350 T/B 10,200 213 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 13,507,800 675,394,000 121 66.667 51 J 3,170,200 50 T/B 12,500 214 MBAP Mitrabara Adiperdana Tbk. 2,730 2,870 2,730 2,840 110 890,700 2,500,566,000 544 218.462 2,840 T/J 39,600 2,830 B 13,600 215 MCAS M Cash Integrasi Tbk. 2,750 2,760 2,680 2,690 -60 587,500 1,589,682,000 116 194.224 2,690 T/J 7,100 2,680 B 3,700 216 MDKA Merdeka Copper Gold Tbk. 1,995 2,010 1,970 2,000 5 60,856,300 121,308,128,500 5,437 521.523 2,000 T/J 2,258,400 1,995 B 13,900 217 MDKI Emdeki Utama Tbk. 178 180 174 178 0 1,374,000 243,977,000 219 41.655 178 T/J 288,800 177 B 500 218 MERK Merck Tbk. 3,180 3,170 3,140 3,140 -40 52,800 166,776,000 53 8,279.062 3,180 J 3,000 3,150 B 2,000 219 MFIN Mandala Multifinance Tbk. 1,080 0 0 1,080 0 0 0 0 1,107.692 1,070 J 607,700 1,015 B 8,400 220 MFMI Multifiling Mitra Indonesia Tbk. 710 720 680 715 5 43,700 30,702,500 60 357.500 705 J 1,100 690 B 500 221 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 19,600 5,724,200 22 59.592 292 T/J 2,000 290 B 4,100 223 MIDI Midi Utama Indonesia Tbk. 1,700 1,700 1,700 1,700 0 100 170,000 1 618.182 1,710 J 2,000 1,700 T/B 4,000,300 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 4,900 245,000 6 238.095 50 T/J 1,894,800 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 6,958,700 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 0 400 20,000 1 125.000 50 T/J 17,673,400 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 26,000 26,000 26,000 26,000 0 100 2,600,000 1 1,238.095 26,000 T/J 300 25,000 B 100 229 MLIA Mulia Industrindo Tbk 505 515 494 500 -5 6,293,500 3,175,613,000 270 83.507 500 T/J 128,300 494 B 55,800 230 MMLP Mega Manunggal Property Tbk. 276 282 270 274 -2 1,935,100 535,832,800 284 46.838 278 J 199,200 274 T/B 133,800 231 MOLI Madusari Murni Indah Tbk. 875 875 875 875 0 100 87,500 1 150.862 875 T/J 13,400 840 B 100 232 MPOW Megapower Makmur Tbk. 70 71 68 71 1 33,000 2,338,100 29 35.500 71 T/J 20,900 70 B 100 233 MPRO Maha Properti Indonesia Tbk. 1,610 1,735 1,500 1,735 125 1,200 1,823,500 3 1,577.273 1,700 J 1,400 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,750 0 0 4,750 0 0 0 0 430.846 4,700 J 14,000 0 B 0 235 MSIN MNC Studios International Tbk. 306 308 300 308 2 259,600 79,731,200 65 61.600 308 T/J 107,900 306 B 10,000 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 264,186,900 0 B 0 237 MTPS Meta Epsi Tbk. 260 254 248 248 -12 53,900 13,647,200 29 77.500 254 J 2,700 248 T/B 1,800 238 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 239 MTSM Metro Realty Tbk. 197 198 197 197 0 1,700 335,900 2 50.481 188 J 100 187 B 200 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 58 62 59 62 4 39,400 2,390,000 12 62.000 62 T/J 109,800 59 B 100 241 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 243 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 244 NATO Surya Permata Andalan Tbk. 625 635 605 620 -5 204,644,500 127,450,998,500 4,327 601.942 620 T/J 11,700 615 B 148,800 245 NELY Pelayaran Nelly Dwi Putri Tbk. 142 142 142 142 0 51,000 7,242,000 8 84.524 142 T/J 29,100 140 B 32,200 246 NFCX NFC Indonesia Tbk. 1,575 1,535 1,470 1,500 -75 205,800 307,641,500 39 81.081 1,500 T/J 20,400 1,475 B 5,800 247 NICK Charnic Capital Tbk. 324 0 0 324 0 0 0 0 162.000 304 J 4,000 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 20,700 3,313,000 6 152.381 160 T/J 30,600 152 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. 392 368 366 366 -26 2,500 917,200 6 192.632 366 T/J 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. 111 111 109 110 -1 1,921,200 211,157,100 171 275.213 111 J 592,700 110 T/B 5,776,200 254 OMRE Indonesia Prima Property Tbk 324 0 0 324 0 0 0 0 15.516 404 J 100 326 B 11,000 255 OPMS Optima Prima Metal Sinergi Tbk. 156 156 154 155 -1 242,200 37,404,000 43 114.815 155 T/J 174,300 154 B 115,500 256 PALM Provident Agro Tbk. 320 324 318 320 0 1,406,100 450,425,000 263 87.463 322 J 34,200 320 T/B 43,900 257 PANI Pratama Abadi Nusa Industri Tbk. 112 112 111 112 0 30,500 3,385,600 5 103.704 112 T/J 9,900 111 B 1,000 258 PCAR Prima Cakrawala Abadi Tbk. 390 486 390 486 96 704,100 336,620,000 365 324.000 0 J 0 486 T/B 90,700 259 PDES Destinasi Tirta Nusantara Tbk 484 480 454 454 -30 1,500 684,800 6 227.000 456 J 100 454 T/B 17,500 260 PEGE Panca Global Kapital Tbk. 116 117 113 116 0 8,800 1,004,600 9 250.616 117 J 9,800 114 B 1,200 261 PGLI Pembangunan Graha Lestari Indah Tbk. 246 240 230 230 -16 6,000 1,390,000 4 306.667 244 J 5,000 230 T/B 200 262 PICO Pelangi Indah Canindo Tbk 143 146 143 143 0 143,100 20,528,900 44 22.000 144 J 100 143 T/B 55,800 263 PKPK Perdana Karya Perkasa Tbk 50 60 50 56 6 12,865,400 717,127,800 570 14.000 57 J 259,200 56 T/B 767,900 264 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. 109 120 110 110 1 17,200 1,993,000 5 88.000 115 J 1,000 110 T/B 14,900 266 PNGO Pinago Utama Tbk. 580 630 570 600 20 19,300 11,041,500 17 240.000 600 T/J 2,400 570 B 46,700 267 PNSE Pudjiadi & Sons Tbk. 1,125 0 0 1,125 0 0 0 0 562.118 1,070 J 500 0 B 0 268 POLA Pool Advista Finance Tbk. 75 101 95 101 26 458,200 45,903,100 72 74.815 0 J 0 101 T/B 2,622,800 269 POLI Pollux Investasi Internasional Tbk. 860 910 800 830 -30 114,700 93,588,500 90 50.765 830 T/J 200 815 B 100 270 POLU Golden Flower Tbk. 790 790 790 790 0 3,000 2,370,000 3 274.306 790 T/J 2,700 760 B 100 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 302,200 15,110,000 18 0.429 50 T/J 542,000 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. 488 0 0 488 0 0 0 0 91.215 488 J 12,900 480 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. 725 725 690 695 -30 32,966,200 23,018,712,500 4,002 46.333 700 J 36,700 695 T/B 2,285,400 276 PRIM Royal Prima Tbk. 240 240 230 240 0 17,100 4,089,000 20 48.000 240 T/J 13,000 236 B 200 277 PSAB J Resources Asia Pasifik Tbk. 220 230 220 230 10 85,276,600 19,201,347,400 3,340 746.196 232 J 2,936,700 230 T/B 4,248,600 278 PSDN Prasidha Aneka Niaga Tbk 125 128 117 125 0 321,000 39,197,700 16 12.500 129 J 4,000 120 B 2,500 279 PSGO Palma Serasih Tbk. 107 107 104 104 -3 3,200 342,100 4 99.048 106 J 10,000 104 T/B 2,400 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 12,000 600,000 2 59.494 50 T/J 33,287,500 0 B 0 281 PTPW Pratama Widya Tbk. 1,090 1,100 1,055 1,070 -20 1,159,800 1,260,854,500 482 164.615 1,095 J 500 1,070 T/B 52,900 282 PTSP Pioneerindo Gourmet International Tbk. 4,550 4,550 4,550 4,550 0 300 1,365,000 1 356.863 4,500 J 1,000 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 128 132 127 131 3 554,697,100 71,113,133,900 8,014 124.762 131 T/J 4,621,500 130 B 6,575,900 284 PURI Puri Global Sukses Tbk. 290 290 286 290 0 19,000 5,506,000 6 170.588 336 J 11,000 280 B 9,100 285 PYFA Pyridam Farma Tbk 915 965 915 920 5 6,444,800 6,061,333,500 1,622 901.607 925 J 3,000 920 T/B 66,900 286 REAL Repower Asia Indonesia Tbk. 50 52 50 50 0 34,572,100 1,739,185,400 2,815 50.000 51 J 13,799,900 50 T/B 70,941,800 287 RIGS Rig Tenders Indonesia Tbk. 234 246 228 232 -2 753,100 178,597,200 119 95.062 240 J 20,800 232 T/B 18,300 288 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. 428 430 428 430 2 188,500 80,897,000 56 263.804 430 T/J 44,600 428 B 22,000 290 ROCK Rockfields Properti Indonesia Tbk. 800 855 800 855 55 22,200 18,172,000 29 63.806 855 T/J 1,800 790 B 20,500 291 RODA Pikko Land Development Tbk. 53 55 53 54 1 324,600 17,426,700 21 86.221 54 T/J 36,500 53 B 348,800 292 RONY Aesler Grup Internasional Tbk. 200 220 190 214 14 62,500 13,547,400 26 214.000 214 T/J 48,500 204 B 500 293 RUIS Radiant Utama Interinsco Tbk. 310 328 302 302 -8 53,600 16,814,000 23 120.800 318 J 40,000 302 T/B 4,800 294 SAFE Steady Safe Tbk 191 190 188 190 -1 218,100 41,192,700 112 19.129 190 T/J 7,500 185 B 111,800 295 SAME Sarana Meditama Metropolitan Tbk. 208 238 204 226 18 315,434,300 70,719,161,400 13,082 282.500 228 J 2,159,600 226 T/B 1,553,700 296 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,420 J 35,500 0 B 0 297 SATU Kota Satu Properti Tbk. 50 50 50 50 0 11,600 580,000 6 42.735 50 T/J 628,700 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 87 89 84 85 -2 3,602,800 307,732,300 190 80.952 85 T/J 731,100 84 B 47,800 299 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 0 442,400 22,120,000 25 27.536 50 T/J 3,992,100 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,140 1,145 1,135 1,140 0 651,000 742,192,000 92 606.383 1,140 T/J 14,200 1,135 B 7,900 302 SGER Sumber Global Energy Tbk. 615 625 610 615 0 1,242,100 768,029,000 343 569.444 615 T/J 129,800 610 B 119,500 303 SHID Hotel Sahid Jaya International Tbk. 2,450 2,450 2,350 2,450 0 1,000 2,410,000 6 113.853 2,500 J 25,500 2,450 T/B 900 304 SHIP Sillo Maritime Perdana Tbk. 590 595 580 595 5 775,900 458,105,000 129 425.000 595 T/J 54,000 590 B 41,400 305 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. 352 392 330 344 -8 64,300 21,877,400 19 318.519 344 T/J 700 332 B 100 307 SIPD Sreeya Sewu Indonesia Tbk. 1,340 1,350 1,285 1,350 10 533,100 718,361,500 19 1.500 1,360 J 151,600 1,275 B 500 308 SKBM Sekar Bumi Tbk. 324 324 320 320 -4 2,300 741,200 4 278.261 324 J 1,300 320 T/B 3,900 309 SKLT Sekar Laut Tbk. 1,840 0 0 1,840 0 0 0 0 154.047 1,820 J 100 0 B 0 310 SKRN Superkrane Mitra Utama Tbk. 595 600 580 580 -15 28,700 16,803,000 17 82.857 600 J 53,000 580 T/B 8,600 311 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. 4,850 4,900 4,800 4,860 10 68,600 333,187,000 52 4,226.087 4,940 J 100 4,800 B 2,200 313 SMAR Smart Tbk. 3,650 3,600 3,400 3,440 -210 60,800 210,344,000 96 1,136.589 3,450 J 1,400 3,440 T/B 2,900 314 SMDM Suryamas Dutamakmur Tbk. 108 109 102 107 -1 84,500 8,652,700 12 13.557 107 T/J 140,200 102 B 128,600 315 SMMT Golden Eagle Energy Tbk. 90 121 89 121 31 29,589,900 3,214,014,700 2,582 283.081 0 J 0 121 T/B 1,651,100 316 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 317 SOSS Shield On Service Tbk. 394 408 382 390 -4 59,400 23,027,600 41 141.304 390 T/J 52,700 382 B 5,000 318 SOTS Satria Mega Kencana Tbk. 198 208 188 188 -10 5,000 974,400 7 113.939 198 J 10,000 188 T/B 70,800 319 SPTO Surya Pertiwi Tbk. 500 515 498 505 5 2,044,800 1,032,385,900 248 43.534 505 T/J 47,000 500 B 825,500 320 SQMI Wilton Makmur Indonesia Tbk. 328 352 306 324 -4 38,642,800 12,980,462,200 1,531 184.114 324 T/J 286,300 322 B 1,192,100 321 SRTG Saratoga Investama Sedaya Tbk. 3,350 3,360 3,320 3,340 -10 1,713,500 5,731,568,000 317 60.727 3,340 T/J 45,500 3,320 B 128,200 322 SSTM Sunson Textile Manufacture Tbk 585 580 550 580 -5 33,500 19,005,000 12 136.471 580 T/J 17,700 545 B 5,000 323 STTP Siantar Top Tbk. 9,100 9,100 9,000 9,000 -100 1,100 9,930,000 6 5,318.206 9,100 J 1,700 9,000 T/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 4,810 J 100 0 B 0 326 SURE Super Energy Tbk. 2,820 2,820 2,810 2,810 -10 157,800 443,426,000 13 1,812.903 2,820 J 11,600 2,810 T/B 6,100 327 SWAT Sriwahana Adityakarta Tbk. 109 114 108 108 -1 226,600 24,974,300 58 67.500 109 J 11,200 108 T/B 200 328 TALF Tunas Alfin Tbk. 298 310 298 298 0 3,500 1,045,000 3 75.443 298 T/J 500 278 B 10,000 329 TAMA Lancartama Sejati Tbk. 144 152 136 144 0 18,255,900 2,687,483,700 2,433 82.286 144 T/J 83,500 143 B 1,325,800 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 1,248,700 62,435,000 22 456.830 50 T/J 45,688,100 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 800 850 800 830 30 2,700 2,207,500 8 117.730 830 T/J 4,000 800 B 1,500 332 TCPI Transcoal Pacific Tbk. 7,850 7,850 7,700 7,825 -25 6,396,000 49,680,522,500 4,259 5,670.290 7,850 J 36,900 7,825 T/B 1,900 333 TEBE Dana Brata Luhur Tbk. 655 675 625 650 -5 25,700 16,749,500 20 59.361 650 T/J 21,800 625 B 15,200 334 TECH Indosterling Technomedia Tbk. 163 188 152 188 25 6,955,700 1,200,922,400 916 117.500 188 T/J 74,200 182 B 1,000 335 TFAS Telefast Indonesia Tbk. 152 154 144 150 -2 51,200 7,501,600 15 83.333 152 J 200 151 B 500 336 TFCO Tifico Fiber Indonesia Tbk. 488 0 0 488 0 0 0 0 110.587 486 J 1,200 0 B 0 337 TGKA Tigaraksa Satria Tbk. 7,300 7,500 7,200 7,500 200 1,100 8,020,000 10 6,163.202 7,500 T/J 200 7,225 B 500 338 TIFA KDB Tifa Finance Tbk. 424 444 432 432 8 700 304,600 3 216.000 428 J 200 404 B 5,000 339 TIRA Tira Austenite Tbk 236 268 220 248 12 6,300 1,397,200 13 111.304 248 T/J 3,200 236 B 200 340 TMPO Tempo Intimedia Tbk. 153 153 151 151 -2 12,300 1,858,800 16 52.456 151 T/J 29,900 150 B 2,500 341 TNCA Trimuda Nuansa Citra Tbk. 320 320 316 316 -4 3,728,400 1,189,527,200 102 210.667 318 J 3,900 316 T/B 20,800 342 TOTO Surya Toto Indonesia Tbk. 226 226 218 218 -8 867,800 190,798,000 233 707.172 220 J 37,700 218 T/B 89,600 343 TOYS Sunindo Adipersada Tbk. 695 695 670 685 -10 2,632,200 1,796,016,000 501 195.714 690 J 429,700 685 T/B 7,300 344 TPIA Chandra Asri Petrochemical Tbk. 9,750 9,775 9,675 9,750 0 3,843,000 37,342,047,500 1,073 2,254.778 9,775 J 110,100 9,750 T/B 36,000 345 TPMA Trans Power Marine Tbk. 306 0 0 306 0 0 0 0 133.043 320 J 500 308 B 100 346 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. 212 228 202 222 10 114,260,700 24,999,491,000 23,713 111.000 224 J 824,600 222 T/B 2,098,200 348 TRIS Trisula International Tbk. 208 208 206 208 0 6,200 1,286,000 5 69.333 206 J 100,000 194 B 83,300 349 TRJA Transkon Jaya Tbk. 160 160 158 158 -2 224,500 35,617,700 49 63.200 159 J 15,200 157 B 76,000 350 TRUK Guna Timur Raya Tbk. 155 161 154 157 2 3,404,300 536,454,400 425 68.261 157 T/J 25,900 156 B 209,500 351 TRUS Trust Finance Indonesia Tbk 336 350 336 350 14 700 243,600 3 411.765 350 T/J 44,000 338 B 100 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,720 1,735 1,650 1,710 -10 12,800 21,821,500 35 44.416 1,725 J 500 1,710 T/B 1,300 353 UANG Pakuan Tbk. 216 236 224 230 14 54,200 12,449,600 13 184.000 230 T/J 116,400 216 B 100 354 UNIT Nusantara Inti Corpora Tbk 177 175 165 174 -3 8,800 1,455,800 9 4.319 173 J 2,200 165 B 100 355 URBN Urban Jakarta Propertindo Tbk. 1,205 1,205 1,125 1,195 -10 16,900 19,519,500 12 99.583 1,195 T/J 15,000 0 B 0 356 VINS Victoria Insurance Tbk. 91 92 90 90 -1 132,200 11,907,100 21 85.714 90 T/J 190,400 89 B 23,800 357 VRNA Verena Multi Finance Tbk. 98 0 0 98 0 0 0 0 98.875 105 J 3,400 98 B 10,200 358 WAPO Wahana Pronatural Tbk. 72 72 68 68 -4 1,300 92,400 4 38.857 72 J 35,000 68 T/B 14,900 359 WICO Wicaksana Overseas International Tbk. 478 476 446 470 -8 197,600 89,792,800 24 24.295 470 T/J 1,300 446 B 100 360 WOWS Ginting Jaya Energi Tbk. 79 81 74 74 -5 88,111,400 6,718,767,100 3,643 16.444 74 T/J 12,890,300 0 B 0 361 YELO Yelooo Integra Datanet Tbk. 50 51 50 51 1 2,005,100 100,257,100 88 13.564 51 T/J 648,600 50 B 10,000 362 YPAS Yanaprima Hastapersada Tbk 430 460 400 438 8 4,200 1,717,800 12 80.367 428 J 4,200 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 352 388 328 338 -14 20,300 6,708,800 25 160.354 336 J 4,500 0 B 0 364 ZBRA Zebra Nusantara Tbk 50 51 50 51 1 5,200 260,300 10 29.540 51 T/J 43,800 50 B 100 365 ZINC Kapuas Prima Coal Tbk. 175 180 172 174 -1 640,182,700 112,238,228,300 8,866 620.299 175 J 1,810,700 174 T/B 3,148,500 366 ZONE Mega Perintis Tbk. 402 402 400 400 -2 267,300 106,954,000 49 134.228 400 T/J 14,700 398 B 6,900 Total 6,238,885,700 1,585,050,080,500 218,400 2,524,537,500 323,327,200 Jakarta, 04 December 2020 Trading Division