List of Securities Quotation Main Board Date: Tuesday, 17 November 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 11,175 11,225 10,950 10,975 -200 3,592,600 39,703,617,500 3,270 891.581 11,000 J 3,100 10,975 T/B 104,500 2 ABMM ABM Investama Tbk. 795 795 740 740 -55 231,200 172,006,500 82 19.733 740 T/J 202,500 0 B 0 3 ACES Ace Hardware Indonesia Tbk. 1,725 1,730 1,675 1,690 -35 20,525,400 34,689,636,000 5,448 2,060.976 1,690 T/J 95,400 1,685 B 138,400 4 ACST Acset Indonusa Tbk. 222 224 214 216 -6 121,813,000 26,523,410,200 4,580 15.952 218 J 2,164,500 216 T/B 10,076,700 5 ADHI Adhi Karya (Persero) Tbk. 820 975 830 910 90 334,269,400 307,330,064,000 34,217 714.662 915 J 599,600 910 T/B 1,108,500 6 ADMF Adira Dinamika Multi Finance Tbk. 7,950 8,100 8,000 8,050 100 267,700 2,158,917,500 360 346.237 8,075 J 2,300 8,050 T/B 12,200 7 ADMG Polychem Indonesia Tbk 142 145 141 145 3 1,404,700 202,312,800 167 12.942 146 J 79,300 144 B 60,500 8 ADRO Adaro Energy Tbk. 1,195 1,210 1,180 1,180 -15 99,737,900 118,807,758,000 11,750 107.273 1,185 J 290,900 1,180 T/B 2,272,300 9 AGII Aneka Gas Industri Tbk. 845 870 840 850 5 1,898,800 1,613,139,500 378 77.273 850 T/J 9,100 845 B 14,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 422 432 416 422 0 101,447,800 43,011,757,200 7,444 689.452 422 T/J 632,900 420 B 1,926,200 11 AISA Tiga Pilar Sejahtera Food Tbk. 230 234 226 226 -4 36,292,800 8,298,469,400 2,067 27.508 228 J 1,916,600 226 T/B 4,356,600 12 AKRA AKR Corporindo Tbk. 2,850 2,900 2,840 2,850 0 22,420,600 64,195,665,000 2,958 2,271.441 2,850 T/J 1,247,900 2,840 B 350,000 13 ALTO Tri Banyan Tirta Tbk. 330 330 308 330 0 12,700 4,151,000 10 164.871 328 J 1,100 310 B 700 14 AMAN Makmur Berkah Amanda Tbk. 280 280 276 276 -4 401,900 112,089,600 44 250.909 278 J 12,500 276 T/B 58,400 15 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,450 2,500 0 400 995,000 4 102.041 2,500 T/J 22,000 2,370 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 730 730 720 720 -10 393,200 284,562,000 223 1,837.250 725 J 326,000 720 T/B 97,200 17 ANJT Austindo Nusantara Jaya Tbk. 710 710 690 690 -20 7,800 5,436,500 14 57.500 695 J 9,400 685 B 100 18 ANTM Aneka Tambang Tbk. 1,185 1,215 1,175 1,190 5 300,731,400 360,297,576,500 16,786 784.598 1,195 J 1,827,900 1,190 T/B 1,026,300 19 APLI Asiaplast Industries Tbk. 125 125 118 123 -2 45,600 5,532,300 44 102.500 123 T/J 1,400 122 B 1,000 20 APLN Agung Podomoro Land Tbk. 120 124 118 119 -1 154,603,700 18,815,915,900 4,489 32.603 120 J 3,134,000 119 T/B 3,142,400 21 ARNA Arwana Citramulia Tbk. 520 520 500 510 -10 11,943,400 6,074,159,000 447 3,466.322 520 J 306,900 510 T/B 3,345,100 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 200 10,000 2 12.251 50 T/J 183,458,500 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 920 920 900 900 -20 1,700 1,545,500 4 265.840 905 J 8,900 900 T/B 400 24 ASGR Astra Graphia Tbk. 685 710 685 705 20 2,127,800 1,496,082,000 324 146.169 705 T/J 369,300 700 B 54,800 25 ASII Astra International Tbk. 5,925 5,975 5,800 5,800 -125 28,012,800 164,119,282,500 11,331 4,147.686 5,825 J 83,600 5,800 T/B 2,357,400 26 ASMI Asuransi Kresna Mitra Tbk. 1,065 1,075 1,065 1,075 10 11,900 12,754,000 17 1,990.741 1,075 T/J 300 1,070 B 600 27 ASRI Alam Sutera Realty Tbk. 179 199 179 191 12 831,207,000 159,704,056,200 24,044 181.905 192 J 1,543,000 191 T/B 5,206,100 28 ASSA Adi Sarana Armada Tbk. 515 525 510 520 5 9,889,900 5,128,028,500 798 133.333 520 T/J 54,300 515 B 131,200 29 ATIC Anabatic Technologies Tbk. 640 620 600 620 -20 700 428,000 7 88.571 685 J 30,000 615 B 2,000 30 AUTO Astra Otoparts Tbk. 920 950 920 925 5 2,984,100 2,789,030,000 474 836.574 930 J 253,500 925 T/B 120,800 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 1,100 55,000 3 33.333 50 T/J 245,800 0 B 0 32 BATA Sepatu Bata Tbk. 615 610 600 605 -10 11,400 6,931,000 15 7,846.952 605 T/J 17,400 600 B 21,300 33 BBCA Bank Central Asia Tbk. 32,400 32,825 32,450 32,750 350 23,956,800 783,551,897,500 12,774 18,714.286 32,750 T/J 619,800 32,725 B 11,900 34 BBKP Bank Bukopin Tbk. 260 266 260 260 0 118,986,300 31,201,176,200 4,775 77.965 262 J 7,386,500 260 T/B 13,593,600 35 BBMD Bank Mestika Dharma Tbk. 1,580 0 0 1,580 0 0 0 0 114.493 1,580 J 11,900 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,675 5,800 5,675 5,750 75 63,441,100 363,823,930,000 16,367 27.655 5,750 T/J 2,549,900 5,725 B 229,100 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,960 4,020 3,930 3,960 0 180,851,100 719,019,094,000 29,819 4,525.714 3,960 T/J 974,900 3,950 B 1,181,900 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. 1,650 1,675 1,640 1,650 0 40,893,900 67,856,328,000 5,667 215.217 1,655 J 185,300 1,650 T/B 634,300 40 BBYB Bank Neo Commerce Tbk. 314 318 302 318 4 42,900 13,172,400 33 323.763 318 T/J 2,000 314 B 100 41 BCAP MNC Kapital Indonesia Tbk. 116 116 114 116 0 967,300 111,693,500 62 328.966 117 J 351,600 116 T/B 300 42 BDMN Bank Danamon Indonesia Tbk. 2,610 2,730 2,610 2,710 100 8,421,300 22,595,306,000 2,240 1.530 2,710 T/J 36,200 2,700 B 199,100 43 BEST Bekasi Fajar Industrial Estate Tbk. 172 183 171 177 5 771,330,400 136,986,618,900 17,922 104.118 178 J 6,116,800 177 T/B 363,000 44 BFIN BFI Finance Indonesia Tbk. 388 416 388 410 22 48,411,400 19,705,221,800 3,534 2,101.056 412 J 600,500 410 T/B 395,300 45 BHIT MNC Investama Tbk. 71 78 71 78 7 179,137,400 13,459,042,500 8,404 228.104 78 T/J 13,714,500 77 B 2,369,700 46 BINA Bank Ina Perdana Tbk. 710 710 700 700 -10 15,700 11,099,000 17 395.489 710 J 294,600 700 T/B 76,100 47 BIRD Blue Bird Tbk. 960 1,030 965 1,025 65 5,152,400 5,178,055,500 966 15.769 1,025 T/J 75,900 1,020 B 500 48 BISI BISI International Tbk. 910 910 900 910 0 401,300 363,250,500 111 455.000 910 T/J 295,800 900 B 62,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,305 1,335 1,300 1,305 0 9,667,300 12,657,044,500 2,111 217.500 1,310 J 642,200 1,305 T/B 477,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 620 625 615 615 -5 13,696,000 8,477,676,000 2,961 143.023 620 J 1,098,900 615 T/B 7,236,200 51 BKSL Sentul City Tbk. 50 50 50 50 0 345,700 17,285,000 64 3.455 50 T/J 338,766,700 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 3,000 150,000 2 0.658 50 T/J 161,712,800 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,200 6,375 6,200 6,250 50 53,130,800 333,512,397,500 10,523 1,883.285 6,275 J 350,200 6,250 T/B 292,000 54 BMSR Bintang Mitra Semestaraya Tbk 70 74 68 69 -1 1,693,700 119,797,200 78 13.800 69 T/J 48,800 68 B 151,400 55 BMTR Global Mediacom Tbk. 238 260 238 258 20 424,553,500 106,585,273,200 14,307 209.995 260 J 12,916,800 258 T/B 3,179,700 56 BNBA Bank Bumi Arta Tbk. 368 368 360 360 -8 187,900 67,833,000 42 225.000 362 J 100 356 B 48,900 57 BNGA Bank CIMB Niaga Tbk. 815 845 815 830 15 10,458,400 8,719,353,500 1,284 6.128 835 J 226,200 830 T/B 448,600 58 BNII Bank Maybank Indonesia Tbk. 232 234 230 230 -2 3,492,900 811,358,200 269 2.740 232 J 122,400 230 T/B 1,955,900 59 BNLI Bank Permata Tbk. 2,260 2,270 2,250 2,260 0 945,500 2,131,815,000 310 24.606 2,270 J 42,500 2,260 T/B 113,700 60 BPTR Batavia Prosperindo Trans Tbk. 87 90 82 86 -1 17,500 1,496,800 33 86.000 86 T/J 3,400 82 B 12,200 61 BRAM Indo Kordsa Tbk. 5,725 5,500 5,325 5,400 -325 6,400 34,697,500 14 210.162 5,400 T/J 100 0 B 0 62 BRIS Bank BRIsyariah Tbk. 1,295 1,325 1,285 1,305 10 122,854,200 160,410,120,500 13,955 255.882 1,305 T/J 354,000 1,300 B 3,140,100 63 BRPT Barito Pacific Tbk. 935 945 930 930 -5 50,808,100 47,559,440,500 4,666 363.665 935 J 704,300 930 T/B 5,263,000 64 BSDE Bumi Serpong Damai Tbk. 1,090 1,105 1,075 1,085 -5 34,652,100 37,651,403,000 4,413 212.535 1,090 J 505,600 1,085 T/B 431,700 65 BSIM Bank Sinarmas Tbk. 484 484 460 460 -24 206,700 95,564,000 64 313.738 476 J 100 460 T/B 91,100 66 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. 2,400 2,410 2,390 2,410 10 209,300 502,552,000 114 466.546 2,410 T/J 15,300 2,400 B 57,000 68 BTPS Bank BTPN Syariah Tbk. 4,390 4,400 4,310 4,310 -80 3,766,300 16,333,206,000 2,464 442.051 4,310 T/J 429,000 4,300 B 175,400 69 BUDI Budi Starch & Sweetener Tbk. 99 103 98 99 0 3,987,100 400,376,000 821 53.656 99 T/J 326,600 98 B 1,337,600 70 BULL Buana Lintas Lautan Tbk. 332 334 326 330 -2 196,234,900 65,026,008,600 3,631 32.271 330 T/J 2,483,100 328 B 2,051,900 71 BVIC Bank Victoria International Tbk. 102 105 102 103 1 1,625,500 167,259,700 286 97.397 104 J 90,500 103 T/B 233,900 72 BWPT Eagle High Plantations Tbk. 104 105 101 101 -3 84,180,300 8,613,166,600 1,953 22.090 102 J 4,193,700 101 T/B 2,465,900 73 BYAN Bayan Resources Tbk. 14,500 14,350 14,300 14,300 -200 2,100 30,130,000 3 246.552 14,450 J 200 13,500 B 300 74 CAMP Campina Ice Cream Industry Tbk. 260 262 254 258 -2 611,600 158,139,200 189 78.182 260 J 287,300 258 T/B 70,600 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 5,100 255,000 7 28.571 50 T/J 67,923,600 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,775 1,790 1,760 1,760 -15 139,800 247,765,500 130 363.636 1,765 J 10,200 1,755 B 1,900 77 CFIN Clipan Finance Indonesia Tbk. 192 198 192 196 4 3,710,800 718,652,800 218 15.337 197 J 264,300 196 T/B 169,800 78 CITY Natura City Developments Tbk. 97 102 97 97 0 1,900 184,800 4 80.833 96 J 200 95 B 100 79 CLEO Sariguna Primatirta Tbk. 482 488 482 488 6 8,873,000 4,305,213,400 1,286 2,121.739 488 T/J 369,100 486 B 138,400 80 CMNP Citra Marga Nusaphala Persada Tbk. 900 955 905 930 30 6,840,300 6,342,622,500 1,240 99.616 935 J 145,700 930 T/B 136,700 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,775 6,775 6,625 6,700 -75 4,720,800 31,544,865,000 4,067 30,514.187 6,700 T/J 98,400 6,675 B 10,700 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 20,500 1,025,000 4 45.455 50 T/J 408,895,500 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 390 396 380 396 6 45,800 17,892,400 15 199.833 394 J 4,100 366 B 10,000 85 CTBN Citra Tubindo Tbk. 3,590 3,490 3,340 3,340 -250 2,500 8,666,000 6 2,791.475 3,440 J 500 0 B 0 86 CTRA Ciputra Development Tbk. 900 950 900 940 40 46,999,300 43,000,960,000 4,335 210.461 940 T/J 13,517,700 935 B 132,400 87 DART Duta Anggada Realty Tbk. 236 240 236 236 0 400 95,000 4 43.628 236 T/J 4,300 234 B 300 88 DEWA Darma Henwa Tbk 50 50 50 50 0 40,100 2,005,000 3 16.496 50 T/J 276,932,500 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 300 15,000 2 22.222 50 T/J 19,219,100 0 B 0 90 DILD Intiland Development Tbk. 162 168 155 163 1 41,836,600 6,888,466,400 1,684 28.404 163 T/J 308,600 162 B 1,741,500 91 DLTA Delta Djakarta Tbk. 4,190 4,200 4,150 4,190 0 48,000 200,834,000 62 25,046.327 4,190 T/J 15,800 4,180 B 1,000 92 DMAS Puradelta Lestari Tbk. 254 260 248 250 -4 97,772,600 24,627,527,400 3,662 119.048 250 T/J 26,314,100 248 B 13,511,100 93 DMND Diamond Food Indonesia Tbk. 895 900 890 900 5 34,400 30,838,500 32 98.361 900 T/J 1,500 895 B 33,300 94 DNAR Bank Oke Indonesia Tbk. 186 191 186 186 0 799,100 149,517,300 77 175.412 190 J 45,100 186 T/B 898,800 95 DOID Delta Dunia Makmur Tbk. 260 278 258 274 14 250,530,500 68,032,206,000 12,817 370.952 274 T/J 1,322,300 272 B 860,700 96 DPNS Duta Pertiwi Nusantara Tbk. 270 276 276 276 6 400 110,400 1 89.674 270 J 3,400 258 B 500 97 DPUM Dua Putra Utama Makmur Tbk. 55 57 54 55 0 571,900 31,693,900 78 10.000 55 T/J 15,500 54 B 107,400 98 DSFI Dharma Samudera Fishing Industries Tbk. 64 67 60 65 1 1,246,800 81,161,100 92 36.993 65 T/J 564,700 64 B 5,700 99 DSNG Dharma Satya Nusantara Tbk. 515 520 505 510 -5 8,179,700 4,189,158,500 515 137.838 515 J 268,700 510 T/B 200 100 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,000 J 900 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 292 304 292 298 6 28,500,400 8,514,339,800 2,516 59.010 300 J 649,100 298 T/B 261,000 102 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,600 2,570 2,570 -10 19,400 50,109,000 51 945.995 2,590 J 35,500 2,570 T/B 2,300 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 20,000 1,000,000 8 14.286 50 T/J 8,946,900 0 B 0 104 EKAD Ekadharma International Tbk. 1,270 1,270 1,255 1,260 -10 422,300 532,635,500 309 3,198.619 1,265 J 43,600 1,260 T/B 15,300 105 ELSA Elnusa Tbk. 236 246 236 236 0 67,802,900 16,294,648,800 3,659 59.000 238 J 1,414,400 236 T/B 4,982,200 106 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 9,400 9,500 8,750 8,750 -650 681,400 6,236,910,000 118 1,215.278 8,800 J 700 8,750 T/B 2,700 108 ERAA Erajaya Swasembada Tbk. 1,845 1,870 1,830 1,835 -10 12,400,500 22,866,533,000 4,124 183.500 1,840 J 103,000 1,835 T/B 3,400 109 ESSA Surya Esa Perkasa Tbk. 146 149 140 143 -3 9,445,900 1,365,550,100 467 266.240 143 T/J 310,100 141 B 62,100 110 ESTI Ever Shine Tex Tbk. 54 56 52 53 -1 98,900 5,352,800 26 21.284 53 T/J 17,500 52 B 241,800 111 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 112 EXCL XL Axiata Tbk. 2,320 2,370 2,290 2,300 -20 47,270,300 110,139,208,000 8,922 116.727 2,310 J 1,583,100 2,300 T/B 137,300 113 FASW Fajar Surya Wisesa Tbk. 6,450 0 0 6,450 0 0 0 0 1,478.137 7,725 J 100 6,000 B 100 114 FILM MD Pictures Tbk. 208 226 210 212 4 20,309,200 4,399,685,800 2,469 100.952 212 T/J 230,500 210 B 888,100 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,100 55,000 2 22.727 50 T/J 23,994,100 0 B 0 116 FREN Smartfren Telecom Tbk. 62 65 61 63 1 525,624,800 32,995,800,300 7,887 3.500 64 J 106,050,700 63 T/B 2,248,800 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 10,300 515,000 4 47.619 50 T/J 2,762,600 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,400 1,405 1,405 1,405 5 100 140,500 1 1,124.000 1,445 J 2,000 1,405 T/B 6,900 119 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. 41,650 42,775 41,800 42,425 775 2,445,700 103,772,512,500 6,202 1,655.610 42,450 J 700 42,425 T/B 15,600 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,770 0 0 1,770 0 0 0 0 151.282 1,745 J 100 1,650 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 322 344 322 330 8 224,666,700 75,466,392,600 12,512 44.361 332 J 2,088,700 330 T/B 3,838,700 123 GJTL Gajah Tunggal Tbk. 510 520 500 510 0 8,650,100 4,417,587,000 723 100.126 515 J 367,000 510 T/B 2,251,100 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 89 94 89 91 2 38,483,300 3,532,625,000 1,630 22.750 91 T/J 4,769,000 90 B 4,115,000 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,245 1,230 1,230 0 306,200 378,807,500 196 95.720 1,230 T/J 17,500 1,225 B 8,000 126 GPRA Perdana Gapuraprima Tbk. 51 51 50 50 -1 1,085,700 54,304,100 62 21.568 51 J 1,011,600 50 T/B 195,000 127 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. 101 103 101 102 1 87,400 8,836,900 16 40.800 103 J 9,000 102 T/B 120,800 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 2,500 125,000 1 26.579 50 T/J 10,963,500 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 3,000 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 318 338 296 332 14 1,900 606,200 17 63.238 330 J 4,500 296 B 100 132 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,540 3,630 3,490 3,510 -30 359,500 1,270,392,000 259 94.865 3,520 J 500 3,510 T/B 2,100 134 HERO Hero Supermarket Tbk. 810 810 800 800 -10 60,900 48,999,500 16 1,669.867 810 J 100 800 T/B 73,100 135 HEXA Hexindo Adiperkasa Tbk. 3,000 3,040 3,000 3,030 30 273,900 828,263,000 345 927.570 3,030 T/J 52,400 3,010 B 28,100 136 HITS Humpuss Intermoda Transportasi Tbk. 478 470 450 470 -8 1,600 742,000 4 723.077 478 J 100 450 B 1,000 137 HKMU HK Metals Utama Tbk. 73 74 71 72 -1 20,899,600 1,510,546,800 621 31.304 73 J 2,671,800 72 T/B 4,721,600 138 HMSP H.M. Sampoerna Tbk. 1,445 1,515 1,450 1,500 55 173,959,900 259,215,418,000 18,066 7,488.019 1,505 J 1,923,700 1,500 T/B 176,900 139 HOKI Buyung Poetra Sembada Tbk. 880 880 865 875 -5 9,825,700 8,596,967,500 599 282.258 875 T/J 11,100 870 B 319,700 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 1,900 95,000 4 27.027 50 T/J 1,577,600 0 B 0 141 HRTA Hartadinata Abadi Tbk. 200 202 199 200 0 3,644,600 728,808,600 297 66.667 202 J 216,000 200 T/B 53,800 142 HRUM Harum Energy Tbk. 2,240 2,350 2,240 2,330 90 5,277,000 12,183,674,000 1,619 44.808 2,340 J 311,600 2,330 T/B 708,800 143 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,550 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,750 10,475 9,800 10,250 500 24,735,800 251,080,255,000 15,566 379.981 10,275 J 93,300 10,250 T/B 251,100 145 IDPR Indonesia Pondasi Raya Tbk. 180 183 180 183 3 4,900 888,900 4 14.297 180 J 9,700 174 B 12,500 146 IFII Indonesia Fibreboard Industry Tbk. 127 130 124 126 -1 903,700 113,931,000 108 120.000 126 T/J 11,100 125 B 135,800 147 IGAR Champion Pacific Indonesia Tbk. 346 350 332 342 -4 25,900 8,896,000 12 223.529 344 J 25,300 340 B 9,800 148 IKAI Intikeramik Alamasri Industri Tbk. 50 51 50 50 0 3,158,200 157,911,100 93 14.286 50 T/J 8,098,600 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 800 830 795 800 0 12,414,800 10,081,597,000 1,811 112.597 805 J 15,400 795 B 894,500 150 IMJS Indomobil Multi Jasa Tbk. 256 264 248 256 0 6,808,800 1,740,486,400 649 51.200 258 J 265,900 256 T/B 19,100 151 INAF Indofarma Tbk. 3,250 3,350 3,250 3,270 20 4,685,100 15,387,691,000 2,235 1,308.000 3,270 T/J 4,600 3,260 B 50,200 152 INCI Intanwijaya Internasional Tbk 820 835 795 825 5 267,800 217,416,000 90 89.229 825 T/J 11,000 820 B 600 153 INCO Vale Indonesia Tbk. 4,500 4,780 4,510 4,580 80 31,044,200 144,089,372,000 9,097 1,869.388 4,600 J 56,400 4,580 T/B 54,500 154 INDF Indofood Sukses Makmur Tbk. 7,150 7,425 7,150 7,275 125 19,444,400 142,261,260,000 7,488 1,245.314 7,300 J 521,700 7,275 T/B 113,600 155 INDR Indo-Rama Synthetics Tbk. 2,320 2,690 2,320 2,650 330 45,600 110,669,000 68 356.907 2,650 T/J 8,000 2,590 B 100 156 INDS Indospring Tbk. 1,955 1,950 1,925 1,950 -5 18,700 36,162,500 11 182.812 1,945 J 4,600 1,925 B 8,100 157 INDY Indika Energy Tbk. 1,060 1,100 1,045 1,045 -15 35,941,200 38,447,062,000 5,672 35.424 1,050 J 596,100 1,045 T/B 163,500 158 INKP Indah Kiat Pulp & Paper Tbk. 9,300 9,550 9,275 9,300 0 13,855,600 130,117,570,000 5,896 479.216 9,325 J 6,200 9,300 T/B 147,700 159 INPC Bank Artha Graha Internasional Tbk. 69 69 65 65 -4 1,123,900 74,096,300 135 0.371 65 T/J 800 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 14,150 14,300 13,975 14,150 0 3,498,500 49,332,100,000 3,627 566.000 14,150 T/J 1,040,000 14,125 B 200 161 IPOL Indopoly Swakarsa Industry Tbk. 84 84 79 83 -1 2,426,200 197,450,200 119 39.524 84 J 329,400 83 T/B 200,800 162 IPTV MNC Vision Networks Tbk. 300 302 296 300 0 12,123,500 3,634,501,800 611 125.000 300 T/J 125,900 298 B 402,600 163 ISAT Indosat Tbk. 2,220 2,260 2,220 2,230 10 4,764,500 10,663,986,000 1,934 159.286 2,240 J 101,900 2,230 T/B 248,200 164 ISSP Steel Pipe Industry of Indonesia Tbk. 130 136 130 135 5 21,820,100 2,924,515,400 760 45.763 135 T/J 305,700 134 B 181,400 165 ITMG Indo Tambangraya Megah Tbk. 9,100 9,500 9,125 9,150 50 6,809,200 63,559,777,500 6,904 65.357 9,175 J 15,900 9,150 T/B 23,900 166 JAWA Jaya Agra Wattie Tbk. 86 97 86 90 4 233,500 21,410,100 44 18.000 90 T/J 15,000 88 B 15,000 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 338 338 -2 61,500 20,788,000 3 279.762 338 T/J 17,400 336 B 22,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,275 1,290 1,260 1,265 -10 27,946,000 35,460,070,500 3,408 345.817 1,270 J 616,000 1,265 T/B 773,500 169 JRPT Jaya Real Property Tbk. 448 470 450 462 14 6,221,400 2,874,722,200 710 444.231 466 J 31,000 462 T/B 18,000 170 JSKY Sky Energy Indonesia Tbk. 222 224 216 222 0 26,624,900 5,828,950,200 1,976 111.000 222 T/J 1,477,200 220 B 801,000 171 JSMR Jasa Marga (Persero) Tbk. 4,330 4,430 4,320 4,400 70 21,357,600 93,749,629,000 4,717 259.464 4,400 T/J 21,400 4,390 B 6,300 172 KAEF Kimia Farma Tbk. 3,280 3,380 3,280 3,290 10 16,294,300 54,102,984,000 5,209 3,290.000 3,300 J 346,200 3,290 T/B 576,700 173 KBLI KMI Wire & Cable Tbk. 326 338 326 336 10 5,714,700 1,892,843,200 675 40.827 336 T/J 32,200 334 B 75,100 174 KEEN Kencana Energi Lestari Tbk. 294 296 292 294 0 2,153,000 631,726,800 134 74.242 296 J 120,200 294 T/B 100,000 175 KICI Kedaung Indah Can Tbk 174 234 162 186 12 1,900 426,000 16 39.489 234 J 1,300 191 B 20,000 176 KIJA Kawasan Industri Jababeka Tbk. 193 214 192 210 17 117,588,900 24,238,542,100 5,428 7.286 210 T/J 1,607,000 208 B 253,300 177 KINO Kino Indonesia Tbk. 2,940 2,940 2,930 2,940 0 177,100 519,736,000 98 77.368 2,940 T/J 488,500 2,930 B 83,600 178 KKGI Resource Alam Indonesia Tbk. 200 200 193 199 -1 930,300 185,056,500 44 698.246 199 T/J 84,200 195 B 11,500 179 KLBF Kalbe Farma Tbk. 1,490 1,510 1,495 1,500 10 33,292,200 50,000,547,000 5,768 14,629.864 1,505 J 291,900 1,500 T/B 227,500 180 KOBX Kobexindo Tractors Tbk. 103 106 102 103 0 752,200 77,564,900 72 25.750 104 J 165,800 103 T/B 499,000 181 KOTA DMS Propertindo Tbk. 240 240 224 240 0 1,915,700 453,960,400 214 120.000 240 T/J 765,100 232 B 215,700 182 KPAL Steadfast Marine Tbk. 50 51 50 50 0 563,000 28,150,100 43 43.478 50 T/J 2,372,400 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 400 412 400 402 2 70,562,300 28,658,756,200 4,002 49.977 404 J 487,400 402 T/B 5,554,600 184 KREN Kresna Graha Investama Tbk. 97 102 91 93 -4 51,866,100 4,958,149,300 2,594 967.541 94 J 756,700 93 T/B 728,900 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 417,900 20,895,000 12 7.806 50 T/J 34,444,900 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 4,950 4,950 4,950 -50 100 495,000 1 81.818 5,225 J 100 4,950 T/B 200 187 LINK Link Net Tbk. 2,240 2,380 2,240 2,300 60 16,683,000 38,501,251,000 4,152 143.750 2,310 J 137,100 2,300 T/B 304,200 188 LION Lion Metal Works Tbk. 266 278 252 272 6 21,900 5,658,800 20 170.352 278 J 2,800 272 T/B 168,000 189 LPCK Lippo Cikarang Tbk 910 940 915 935 25 2,256,000 2,093,924,000 452 105.418 940 J 112,900 935 T/B 17,400 190 LPGI Lippo General Insurance Tbk. 3,280 3,400 3,280 3,300 20 4,900 16,122,000 14 148.315 3,300 T/J 100 3,290 B 500 191 LPKR Lippo Karawaci Tbk. 132 136 131 132 0 137,544,800 18,347,750,700 2,745 42.625 133 J 4,716,900 132 T/B 6,009,200 192 LPPF Matahari Department Store Tbk. 915 1,035 915 1,030 115 106,877,300 105,720,031,500 13,818 23.340 1,035 J 962,800 1,030 T/B 1,838,200 193 LSIP PP London Sumatra Indonesia Tbk. 1,090 1,110 1,075 1,100 10 30,354,000 33,194,957,000 2,879 283.871 1,105 J 287,500 1,100 T/B 191,800 194 LTLS Lautan Luas Tbk. 434 438 428 436 2 396,200 170,898,800 65 154.124 436 T/J 62,100 434 B 5,100 195 MAIN Malindo Feedmill Tbk. 620 630 605 615 -5 10,320,900 6,339,380,500 1,593 349.432 615 T/J 589,900 610 B 1,505,900 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 6,800 340,000 6 6.835 50 T/J 422,913,700 0 B 0 197 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 198 MAPI Mitra Adiperkasa Tbk. 765 820 755 765 0 35,042,000 27,057,032,500 2,641 1,227.634 765 T/J 2,512,100 760 B 89,000 199 MARK Mark Dynamics Indonesia Tbk. 835 845 830 840 5 2,174,500 1,822,709,500 494 1,680.000 840 T/J 98,300 835 B 5,000 200 MASA Multistrada Arah Sarana Tbk. 565 585 575 585 20 13,700 8,010,500 12 415.956 590 J 4,700 580 B 800 201 MAYA Bank Mayapada Internasional Tbk. 8,000 7,500 7,500 7,500 -500 100 750,000 1 3,410.067 7,950 J 500 0 B 0 202 MBSS Mitrabahtera Segara Sejati Tbk. 396 408 396 400 4 2,587,100 1,042,597,800 267 25.000 400 T/J 138,400 398 B 38,800 203 MBTO Martina Berto Tbk. 85 89 85 87 2 2,300 200,000 8 11.757 88 J 8,000 87 T/B 500 204 MCOR Bank China Construction Bank Indonesia Tbk. 120 123 120 120 0 2,461,900 299,844,700 195 107.631 121 J 565,800 120 T/B 433,700 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 10,700 535,000 3 36.232 50 T/J 1,855,000 0 B 0 206 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 207 MDRN Modern Internasional Tbk. 50 50 50 50 0 205,100 10,255,000 4 8.039 50 T/J 73,712,700 0 B 0 208 MEDC Medco Energi Internasional Tbk. 416 430 420 422 6 163,095,700 69,227,507,000 8,086 876.337 424 J 4,419,900 422 T/B 210,800 209 MEGA Bank Mega Tbk. 7,150 7,150 7,125 7,150 0 1,700 12,147,500 8 5,211.826 7,150 T/J 6,600 7,125 B 1,300 210 META Nusantara Infrastructure Tbk. 110 117 110 117 7 16,067,000 1,842,101,900 1,053 35.446 117 T/J 40,000 116 B 130,300 211 MGRO Mahkota Group Tbk. 775 795 770 775 0 2,211,800 1,736,013,500 342 344.444 775 T/J 109,500 770 B 11,500 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,530 2,400 2,460 90 39,283,300 97,254,875,000 6,041 144.835 2,470 J 155,200 2,460 T/B 275,600 213 MLBI Multi Bintang Indonesia Tbk. 8,750 8,825 8,725 8,775 25 100,500 881,777,500 105 55,891.720 8,800 J 5,600 8,750 B 8,700 214 MLPL Multipolar Tbk. 51 51 50 50 -1 6,831,000 341,802,200 112 5.735 50 T/J 905,100 0 B 0 215 MLPT Multipolar Technology Tbk. 615 665 610 615 0 111,100 68,732,500 99 128.125 630 J 1,200 615 T/B 32,100 216 MNCN Media Nusantara Citra Tbk. 880 930 880 930 50 221,529,200 201,919,615,000 10,323 103.333 935 J 2,294,700 930 T/B 7,357,700 217 MPMX Mitra Pinasthika Mustika Tbk. 382 408 382 404 22 69,888,900 27,818,128,600 5,705 26.933 406 J 193,400 404 T/B 10,876,800 218 MPPA Matahari Putra Prima Tbk. 91 97 90 91 0 21,237,200 1,969,716,200 1,298 38.259 92 J 2,437,700 91 T/B 223,200 219 MRAT Mustika Ratu Tbk. 135 137 135 135 0 91,800 12,460,600 64 20.769 137 J 12,200 135 T/B 18,300 220 MSKY MNC Sky Vision Tbk. 715 710 700 700 -15 96,000 67,901,000 25 46.053 700 T/J 87,600 695 B 400 221 MTDL Metrodata Electronics Tbk. 1,635 1,650 1,610 1,625 -10 1,988,700 3,242,840,500 959 2,925.398 1,635 J 118,000 1,625 T/B 42,300 222 MTLA Metropolitan Land Tbk. 448 446 446 446 -2 300 133,800 2 187.512 446 T/J 1,200 422 B 100 223 MYOH Samindo Resources Tbk. 1,150 1,190 1,160 1,170 20 64,100 74,596,000 16 139.356 1,170 T/J 5,000 1,150 B 21,000 224 MYOR Mayora Indah Tbk. 2,410 2,420 2,390 2,420 10 2,827,700 6,806,460,000 1,212 12,106.053 2,420 T/J 180,800 2,410 B 28,100 225 MYTX Asia Pacific Investama Tbk. 52 52 50 50 -2 20,700 1,035,400 11 7.516 51 J 13,800 50 T/B 57,400 226 NIKL Pelat Timah Nusantara Tbk. 845 870 845 850 5 5,041,500 4,325,754,000 1,138 261.538 855 J 150,800 850 T/B 324,900 227 NISP Bank OCBC NISP Tbk. 720 730 710 720 0 1,332,400 958,076,500 333 872.473 725 J 168,000 720 T/B 6,300 228 NOBU Bank Nationalnobu Tbk. 810 850 780 795 -15 99,700 80,012,500 71 212.000 800 J 500 795 T/B 3,800 229 NRCA Nusa Raya Cipta Tbk. 316 340 314 330 14 3,943,300 1,302,754,200 729 38.824 332 J 40,000 330 T/B 113,000 230 NZIA Nusantara Almazia Tbk. 145 147 135 144 -1 158,100 22,287,200 56 65.455 144 T/J 1,500 140 B 2,000 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,355,300 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 121 133 113 113 -8 29,944,100 3,434,791,800 1,816 113.000 113 T/J 575,900 0 B 0 233 PANR Panorama Sentrawisata Tbk. 100 105 95 99 -1 1,906,700 190,539,600 261 59.399 99 T/J 289,900 98 B 372,600 234 PANS Panin Sekuritas Tbk. 810 840 815 840 30 468,300 386,631,500 137 610.909 845 J 157,400 840 T/B 4,500 235 PBID Panca Budi Idaman Tbk. 1,135 1,135 1,095 1,130 -5 294,400 327,500,500 222 132.941 1,130 T/J 14,400 1,115 B 1,800 236 PBRX Pan Brothers Tbk. 242 246 240 242 0 1,347,200 324,396,800 85 428.319 242 T/J 55,000 240 B 20,500 237 PBSA Paramita Bangun Sarana Tbk. 630 710 590 680 50 4,100 2,569,000 7 56.667 680 T/J 1,400 675 B 100 238 PEHA Phapros Tbk. 1,605 1,620 1,595 1,605 0 404,600 649,861,000 204 133.973 1,605 T/J 2,000 1,600 B 5,800 239 PGAS Perusahaan Gas Negara Tbk. 1,215 1,285 1,225 1,270 55 273,905,900 346,335,692,500 16,572 423.333 1,275 J 2,087,400 1,270 T/B 3,935,300 240 PGUN Pradiksi Gunatama Tbk. 238 238 238 238 0 16,200 3,855,600 10 206.957 244 J 100 242 B 100 241 PJAA Pembangunan Jaya Ancol Tbk. 525 560 525 530 5 471,900 256,568,000 146 103.415 535 J 2,000 530 T/B 22,300 242 PLIN Plaza Indonesia Realty Tbk. 2,490 0 0 2,490 0 0 0 0 1,033.238 2,590 J 100 2,500 B 100 243 PNBN Bank Pan Indonesia Tbk 840 875 840 875 35 15,668,100 13,552,941,500 1,231 1,456.876 875 T/J 577,800 870 B 996,900 244 PNBS Bank Panin Dubai Syariah Tbk. 74 77 69 72 -2 160,640,200 11,727,880,500 7,277 72.000 73 J 2,043,100 72 T/B 2,606,000 245 PNIN Paninvest Tbk. 715 720 710 720 5 1,217,400 873,280,500 111 765.632 720 T/J 98,500 715 B 45,600 246 PNLF Panin Financial Tbk. 212 220 212 216 4 49,717,800 10,732,828,600 1,495 233.463 218 J 4,377,400 216 T/B 2,105,900 247 POLL Pollux Properti Indonesia Tbk. 4,680 4,800 4,690 4,750 70 30,500 145,596,000 86 772.358 4,770 J 100 4,750 T/B 7,400 248 PPRE PP Presisi Tbk. 208 218 202 202 -6 58,088,800 12,228,221,800 3,384 46.977 204 J 306,600 202 T/B 859,200 249 PPRO PP Properti Tbk. 53 55 51 51 -2 302,678,000 16,011,369,700 4,053 110.270 52 J 11,577,000 51 T/B 61,339,600 250 PRAS Prima Alloy Steel Universal Tbk. 121 121 121 121 0 1,000 121,000 3 68.119 120 J 4,900 114 B 1,400 251 PRDA Prodia Widyahusada Tbk. 3,150 3,200 3,090 3,150 0 41,400 131,241,000 50 48.462 3,150 T/J 12,600 3,120 B 10,000 252 PSSI Pelita Samudera Shipping Tbk. 170 171 168 171 1 836,800 142,287,000 65 126.667 171 T/J 85,900 170 B 3,100 253 PTBA Bukit Asam Tbk. 2,130 2,160 2,110 2,110 -20 53,820,400 114,473,853,000 10,809 1,834.783 2,110 T/J 123,500 2,100 B 3,903,300 254 PTIS Indo Straits Tbk. 152 200 150 159 7 17,900 2,727,900 21 16.737 159 T/J 800 152 B 3,000 255 PTPP PP (Persero) Tbk. 1,100 1,225 1,115 1,140 40 212,651,100 247,491,759,000 15,011 214.286 1,145 J 689,500 1,140 T/B 2,030,000 256 PTRO Petrosea Tbk. 1,765 1,800 1,775 1,775 10 767,800 1,371,679,000 419 1,420.000 1,780 J 7,500 1,775 T/B 52,900 257 PTSN Sat Nusapersada Tbk 230 238 228 230 0 6,999,000 1,626,059,600 682 118.966 232 J 333,000 230 T/B 42,600 258 PUDP Pudjiadi Prestige Tbk. 210 230 210 230 20 555,400 116,636,000 4 28.687 226 J 2,100 210 B 100 259 PURE Trinitan Metals and Minerals Tbk. 264 266 258 264 0 5,672,700 1,482,548,600 778 88.000 264 T/J 870,300 262 B 5,000 260 PWON Pakuwon Jati Tbk. 482 496 482 486 4 110,536,400 53,907,037,800 8,104 1,873.627 486 T/J 2,289,500 484 B 786,900 261 PZZA Sarimelati Kencana Tbk. 700 710 680 695 -5 3,395,300 2,368,264,000 796 63.182 700 J 100,900 695 T/B 200 262 RAJA Rukun Raharja Tbk. 140 161 141 152 12 96,770,400 14,781,977,900 5,553 522.121 153 J 904,500 152 T/B 2,488,300 263 RALS Ramayana Lestari Sentosa Tbk. 690 745 695 720 30 40,237,700 28,993,252,500 6,584 450.000 720 T/J 4,731,000 715 B 1,673,400 264 RANC Supra Boga Lestari Tbk. 400 406 390 398 -2 3,568,500 1,413,536,000 461 79.600 400 J 410,300 398 T/B 575,200 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 11,500 575,000 13 15.994 50 T/J 641,700 0 B 0 266 RDTX Roda Vivatex Tbk 5,400 5,375 5,375 5,375 -25 900 4,837,500 2 283.164 5,500 J 200 5,400 B 300 267 RELI Reliance Sekuritas Indonesia Tbk. 280 310 264 310 30 5,700 1,739,400 12 143.077 310 T/J 500 264 B 800 268 RICY Ricky Putra Globalindo Tbk 93 96 92 96 3 23,600 2,220,000 10 15.247 95 J 500 92 B 300 269 RMBA Bentoel Internasional Investama Tbk. 362 370 362 366 4 5,700 2,081,600 14 2,863.850 374 J 4,400 366 T/B 12,500 270 ROTI Nippon Indosari Corpindo Tbk. 1,270 1,300 1,280 1,300 30 2,326,300 3,020,647,000 158 509.804 1,305 J 2,400 1,300 T/B 198,700 271 SAMF Saraswanti Anugerah Makmur Tbk. 390 392 390 392 2 3,900 1,522,200 12 326.667 392 T/J 3,000 390 B 2,200 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,950 10,450 9,900 10,125 175 3,000 30,182,500 14 6,532.258 10,125 T/J 1,800 9,900 B 500 273 SCMA Surya Citra Media Tbk. 1,520 1,550 1,510 1,515 -5 13,167,700 20,190,708,500 1,839 685.356 1,520 J 2,500 1,515 T/B 1,256,900 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 238 244 236 236 -2 76,500 18,454,000 13 214.545 244 J 100 236 T/B 117,200 275 SDPC Millennium Pharmacon International Tbk. 103 105 103 104 1 118,700 12,378,900 36 69.422 104 T/J 300 103 B 50,100 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 795 740 750 -35 500 378,500 5 838.879 780 J 100 745 B 200 277 SGRO Sampoerna Agro Tbk. 1,550 1,570 1,550 1,555 5 332,500 516,954,000 180 66.453 1,560 J 11,800 1,555 T/B 1,100 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 820 840 815 815 -5 22,910,500 18,728,978,500 7,536 281.978 820 J 113,400 815 T/B 1,992,600 279 SILO Siloam International Hospitals Tbk. 4,850 4,940 4,830 4,830 -20 92,800 450,033,000 141 54.856 4,850 J 400 4,830 T/B 21,100 280 SIMP Salim Ivomas Pratama Tbk. 356 360 354 360 4 15,194,400 5,444,702,600 811 32.727 360 T/J 630,400 358 B 237,000 281 SMBR Semen Baturaja (Persero) Tbk. 560 590 555 560 0 41,629,700 23,652,168,000 2,802 100.000 565 J 760,900 560 T/B 478,400 282 SMCB Solusi Bangun Indonesia Tbk. 1,090 1,130 1,100 1,100 10 61,800 68,752,500 62 1,328.502 1,120 J 300 1,100 T/B 4,000 283 SMDR Samudera Indonesia Tbk. 274 284 272 284 10 5,975,300 1,675,843,800 543 1,139.738 286 J 281,300 284 T/B 247,900 284 SMGR Semen Indonesia (Persero) Tbk. 10,950 11,175 10,900 10,975 25 7,345,700 80,960,050,000 3,620 3,818.985 11,025 J 13,100 10,975 T/B 78,400 285 SMKL Satyamitra Kemas Lestari Tbk. 187 190 183 187 0 911,500 168,833,300 277 96.891 190 J 22,400 187 T/B 700 286 SMMA Sinarmas Multiartha Tbk. 15,175 15,000 14,600 14,600 -575 3,100 45,300,000 11 1,088.358 16,050 J 100 14,600 T/B 300 287 SMRA Summarecon Agung Tbk. 775 800 775 785 10 44,200,200 34,903,738,000 4,925 1,289.846 790 J 633,800 785 T/B 88,600 288 SMSM Selamat Sempurna Tbk. 1,385 1,410 1,365 1,380 -5 1,581,200 2,190,908,500 981 3,685.996 1,385 J 1,900 1,380 T/B 182,300 289 SOCI Soechi Lines Tbk. 129 131 128 129 0 5,464,400 707,974,500 555 23.455 129 T/J 336,600 128 B 1,045,700 290 SOHO Soho Global Health Tbk. 5,750 5,750 5,600 5,675 -75 9,200 52,415,000 30 311.813 5,675 T/J 3,100 5,650 B 100 291 SONA Sona Topas Tourism Industry Tbk. 6,550 6,550 6,250 6,550 0 15,200 99,400,000 13 635.152 6,550 T/J 5,800 0 B 0 292 SPMA Suparma Tbk. 328 328 312 312 -16 231,400 72,638,800 18 139.860 318 J 28,900 310 B 500 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 136 136 130 133 -3 13,400 1,771,900 10 141.941 133 T/J 9,900 130 B 2,700 294 SRIL Sri Rejeki Isman Tbk. 226 240 226 232 6 115,659,700 27,069,460,600 7,822 96.667 234 J 5,824,200 232 T/B 4,481,800 295 SRSN Indo Acidatama Tbk 57 59 57 57 0 10,773,700 620,177,500 285 10.382 58 J 240,000 57 T/B 3,919,400 296 SSIA Surya Semesta Internusa Tbk. 550 570 545 560 10 67,514,500 37,691,959,500 3,540 229.744 560 T/J 1,070,000 555 B 2,000 297 SSMS Sawit Sumbermas Sarana Tbk. 860 865 835 840 -20 587,500 497,220,000 354 125.373 840 T/J 554,200 835 B 73,900 298 STAR Buana Artha Anugerah Tbk. 107 117 100 102 -5 43,000 4,364,600 29 100.000 102 T/J 6,700 101 B 1,000 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 6,326,600 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 200 10,000 2 47.170 50 T/J 93,472,700 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 900 45,000 5 8.929 50 T/J 101,516,700 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,350 1,430 1,355 1,395 45 58,350,300 82,307,225,000 8,945 344.444 1,400 J 2,065,100 1,395 T/B 378,900 303 TBLA Tunas Baru Lampung Tbk. 800 810 780 790 -10 5,496,400 4,360,597,500 1,265 179.893 795 J 1,147,700 790 T/B 180,500 304 TCID Mandom Indonesia Tbk. 6,375 6,350 6,100 6,350 -25 131,300 827,900,000 42 622.842 6,350 T/J 8,700 6,300 B 500 305 TDPM Tridomain Performance Materials Tbk. 128 129 126 126 -2 4,394,100 558,021,500 330 55.263 127 J 46,900 126 T/B 1,422,400 306 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 307 TGRA Terregra Asia Energy Tbk. 103 108 101 102 -1 17,363,900 1,783,310,400 1,122 51.000 102 T/J 144,000 101 B 1,953,900 308 TINS Timah Tbk. 1,055 1,110 1,055 1,065 10 151,947,100 164,486,740,000 10,327 544.209 1,070 J 754,200 1,065 T/B 5,575,800 309 TIRT Tirta Mahakam Resources Tbk 50 52 51 51 1 30,100 1,539,300 8 23.314 52 J 25,800 51 T/B 374,200 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,775 7,150 6,850 6,900 125 26,640,600 186,858,357,500 8,450 426.615 6,925 J 12,000 6,900 T/B 375,500 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,070 3,270 3,100 3,220 150 527,501,800 1,685,068,363,000 53,915 1,692.199 3,220 T/J 2,231,400 3,210 B 243,800 312 TMAS Temas Tbk. 117 120 117 120 3 1,899,700 225,741,800 128 276.002 120 T/J 486,600 119 B 489,400 313 TOBA TBS Energi Utama Tbk. 386 386 378 382 -4 33,600 12,803,400 10 80.611 384 J 100,000 382 T/B 1,000 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 3,600 180,000 3 80.475 50 T/J 189,050,600 0 B 0 315 TOTL Total Bangun Persada Tbk. 328 336 324 326 -2 6,804,800 2,225,079,200 930 117.171 326 T/J 616,900 324 B 799,900 316 TOWR Sarana Menara Nusantara Tbk. 1,005 1,030 1,005 1,010 5 213,942,600 217,016,686,500 13,234 4,811.128 1,015 J 5,764,700 1,010 T/B 536,200 317 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 318 TRIM Trimegah Sekuritas Indonesia Tbk. 110 111 108 111 1 6,900 751,500 9 111.856 111 T/J 1,400 110 B 1,700 319 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 320 TRST Trias Sentosa Tbk. 388 400 390 400 12 159,700 63,205,800 20 238.607 414 J 5,000 0 B 0 321 TSPC Tempo Scan Pacific Tbk. 1,285 1,300 1,285 1,290 5 644,600 831,794,500 241 230.127 1,290 T/J 31,500 1,285 B 31,300 322 TURI Tunas Ridean Tbk. 1,330 0 0 1,330 0 0 0 0 2,955.556 1,325 J 4,000 1,280 B 5,000 323 UCID Uni-Charm Indonesia Tbk. 1,555 1,580 1,540 1,540 -15 1,325,800 2,055,025,500 448 102.667 1,545 J 2,500 1,540 T/B 25,800 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,670 1,680 1,665 1,675 5 1,678,000 2,806,743,500 924 3,247.635 1,675 T/J 259,000 1,670 B 113,300 325 UNIC Unggul Indah Cahaya Tbk. 3,750 0 0 3,750 0 0 0 0 138.885 3,940 J 100 3,750 B 2,100 326 UNSP Bakrie Sumatera Plantations Tbk. 83 85 80 84 1 1,177,000 96,934,300 174 3.989 84 T/J 86,300 83 B 700 327 UNTR United Tractors Tbk. 21,250 21,300 21,050 21,050 -200 5,397,400 113,960,395,000 5,986 25,059.524 21,075 J 12,100 21,050 T/B 90,200 328 UNVR Unilever Indonesia Tbk. 7,725 7,800 7,725 7,775 50 16,284,000 126,610,585,000 8,337 199,052.739 7,775 T/J 176,500 7,750 B 1,847,000 329 VICO Victoria Investama Tbk. 77 77 74 77 0 12,400 922,800 9 61.600 77 T/J 7,700 75 B 10,100 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 6,968,700 348,435,000 23 16.667 50 T/J 37,437,100 0 B 0 331 VOKS Voksel Electric Tbk. 196 199 196 198 2 15,900 3,155,800 18 87.586 198 T/J 8,600 197 B 14,000 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 204 214 200 200 -4 179,318,900 37,025,252,800 6,438 68.966 202 J 1,594,600 200 T/B 7,148,800 333 WEHA WEHA Transportasi Indonesia Tbk. 55 55 53 54 -1 1,052,300 56,865,000 106 23.573 55 J 347,900 54 T/B 61,700 334 WIIM Wismilak Inti Makmur Tbk. 540 610 545 545 5 223,255,800 128,467,613,500 20,903 83.846 545 T/J 839,100 540 B 3,916,300 335 WIKA Wijaya Karya (Persero) Tbk. 1,470 1,550 1,460 1,465 -5 130,072,800 194,973,202,000 14,174 376.555 1,465 T/J 4,403,500 1,460 B 615,700 336 WINS Wintermar Offshore Marine Tbk. 95 98 96 96 1 398,300 38,347,500 16 25.962 98 J 7,415,000 96 T/B 7,800 337 WOMF Wahana Ottomitra Multiartha Tbk. 232 238 230 232 0 251,400 58,713,400 80 35.172 232 T/J 15,600 230 B 315,600 338 WOOD Integra Indocabinet Tbk. 550 565 530 560 10 64,767,700 35,820,651,000 4,105 215.385 560 T/J 21,900 555 B 300,700 339 WSBP Waskita Beton Precast Tbk. 197 206 195 197 0 378,734,200 76,287,630,800 12,951 40.204 198 J 1,147,200 197 T/B 1,324,800 340 WSKT Waskita Karya (Persero) Tbk. 1,020 1,080 1,005 1,005 -15 252,255,500 262,908,657,500 25,611 271.255 1,010 J 1,493,400 1,005 T/B 10,179,000 341 WTON Wijaya Karya Beton Tbk. 294 316 294 296 2 118,324,300 36,134,685,200 6,370 50.169 298 J 107,200 296 T/B 1,262,500 Total 11,899,892,400 11,536,605,744,000 897,127 2,828,177,400 308,839,000 Jakarta, 17 November 2020 Trading Division