List of Securities Quotation Main Board Date: Wednesday, 18 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. 10,975 11,100 10,950 10,950 -25 1,620,900 17,840,077,500 1,904 889.550 10,975 J 14,500 10,950 T/B 59,700 2 ABMM ABM Investama Tbk. 740 790 700 735 -5 53,700 39,200,500 43 19.600 740 J 12,000 710 B 900 3 ACES Ace Hardware Indonesia Tbk. 1,690 1,745 1,680 1,745 55 19,225,000 32,938,168,000 5,856 2,128.049 1,745 T/J 376,200 1,740 B 37,000 4 ACST Acset Indonusa Tbk. 216 220 212 214 -2 59,229,400 12,747,907,200 2,589 15.804 216 J 2,011,000 214 T/B 12,132,200 5 ADHI Adhi Karya (Persero) Tbk. 910 950 885 920 10 91,152,600 83,657,648,500 9,449 722.515 925 J 2,100,400 920 T/B 1,455,900 6 ADMF Adira Dinamika Multi Finance Tbk. 8,050 8,225 8,100 8,150 100 150,500 1,228,765,000 208 350.538 8,150 T/J 1,000 8,125 B 6,900 7 ADMG Polychem Indonesia Tbk 145 156 146 148 3 8,933,900 1,348,935,300 1,066 13.210 149 J 177,000 148 T/B 94,300 8 ADRO Adaro Energy Tbk. 1,180 1,205 1,180 1,190 10 72,626,600 86,714,605,000 7,552 108.182 1,195 J 1,996,600 1,190 T/B 188,100 9 AGII Aneka Gas Industri Tbk. 850 945 845 915 65 1,313,900 1,169,631,000 459 83.182 925 J 57,600 915 T/B 4,018,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 422 430 420 422 0 92,889,700 39,462,804,600 5,678 689.452 424 J 1,743,900 422 T/B 2,782,200 11 AISA Tiga Pilar Sejahtera Food Tbk. 226 236 226 232 6 69,090,600 15,983,933,000 2,534 28.238 232 T/J 1,247,400 230 B 3,905,100 12 AKRA AKR Corporindo Tbk. 2,850 2,850 2,790 2,810 -40 24,459,000 69,051,228,000 3,280 2,239.561 2,810 T/J 276,400 2,800 B 533,500 13 ALTO Tri Banyan Tirta Tbk. 330 310 308 308 -22 20,400 6,283,600 12 153.880 308 T/J 330,900 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 276 276 276 276 0 115,200 31,795,200 14 250.909 278 J 241,500 276 T/B 117,400 15 AMFG Asahimas Flat Glass Tbk. 2,500 2,530 2,500 2,520 20 32,300 80,998,000 20 102.857 2,520 T/J 53,800 2,510 B 7,700 16 AMRT Sumber Alfaria Trijaya Tbk. 720 725 715 720 0 613,100 441,264,000 239 1,837.250 720 T/J 65,400 715 B 19,200 17 ANJT Austindo Nusantara Jaya Tbk. 690 705 645 645 -45 26,900 17,547,500 25 53.750 695 J 100 645 T/B 1,000 18 ANTM Aneka Tambang Tbk. 1,190 1,280 1,215 1,240 50 853,419,900 1,066,853,107,000 47,174 817.564 1,240 T/J 9,507,500 1,235 B 6,070,600 19 APLI Asiaplast Industries Tbk. 123 122 121 121 -2 4,900 597,700 3 100.833 122 J 500 120 B 300 20 APLN Agung Podomoro Land Tbk. 119 123 118 120 1 50,658,400 6,109,990,500 1,646 32.877 121 J 4,694,700 120 T/B 4,480,600 21 ARNA Arwana Citramulia Tbk. 510 535 510 520 10 16,422,800 8,552,218,500 454 3,534.289 530 J 10,500 520 T/B 50,000 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 700 35,000 5 12.251 50 T/J 240,026,900 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 910 850 850 -50 8,600 7,762,000 9 251.071 900 J 3,100 855 B 500 24 ASGR Astra Graphia Tbk. 705 720 700 710 5 884,300 629,088,000 185 147.205 710 T/J 51,100 705 B 65,700 25 ASII Astra International Tbk. 5,800 5,875 5,750 5,775 -25 25,384,700 147,354,790,000 8,091 4,129.808 5,800 J 402,100 5,775 T/B 364,400 26 ASMI Asuransi Kresna Mitra Tbk. 1,075 1,080 1,075 1,080 5 15,100 16,285,000 15 2,000.000 1,085 J 3,800 1,080 T/B 600 27 ASRI Alam Sutera Realty Tbk. 191 198 191 194 3 226,141,800 44,063,832,800 8,382 184.762 195 J 3,872,000 194 T/B 518,100 28 ASSA Adi Sarana Armada Tbk. 520 525 515 525 5 8,856,700 4,605,619,000 612 134.615 525 T/J 949,100 520 B 242,200 29 ATIC Anabatic Technologies Tbk. 620 660 620 650 30 1,200 751,000 5 92.857 645 J 100 620 B 200 30 AUTO Astra Otoparts Tbk. 925 950 925 945 20 1,775,000 1,667,867,000 364 854.662 950 J 626,300 945 T/B 110,100 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 700 35,000 4 33.333 50 T/J 263,700 0 B 0 32 BATA Sepatu Bata Tbk. 605 625 605 605 0 1,500 931,500 7 7,846.952 620 J 10,100 605 T/B 1,300 33 BBCA Bank Central Asia Tbk. 32,750 32,875 32,700 32,850 100 19,957,800 655,267,960,000 9,053 18,771.429 32,850 T/J 950,200 32,825 B 5,300 34 BBKP Bank Bukopin Tbk. 260 272 260 268 8 297,289,100 79,337,240,200 10,123 80.363 270 J 23,611,800 268 T/B 798,900 35 BBMD Bank Mestika Dharma Tbk. 1,580 0 0 1,580 0 0 0 0 114.493 1,575 J 500 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,750 5,775 5,650 5,725 -25 48,749,700 279,184,102,500 16,901 27.535 5,750 J 2,463,300 5,725 T/B 117,900 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,960 4,050 3,970 4,040 80 182,657,300 733,742,709,000 23,029 4,617.143 4,050 J 9,213,900 4,040 T/B 930,400 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 1,710 1,645 1,700 50 59,292,200 99,856,686,500 7,055 221.739 1,700 T/J 9,156,700 1,695 B 2,293,400 40 BBYB Bank Neo Commerce Tbk. 318 322 304 318 0 8,300 2,642,000 13 323.763 318 T/J 21,200 310 B 500 41 BCAP MNC Kapital Indonesia Tbk. 116 117 116 117 1 458,100 53,462,900 53 331.802 117 T/J 170,600 116 B 248,100 42 BDMN Bank Danamon Indonesia Tbk. 2,710 2,740 2,690 2,720 10 2,017,100 5,464,600,000 948 1.536 2,720 T/J 9,000 2,710 B 395,700 43 BEST Bekasi Fajar Industrial Estate Tbk. 177 180 175 175 -2 116,398,300 20,588,025,200 4,725 102.941 176 J 2,972,800 175 T/B 15,618,800 44 BFIN BFI Finance Indonesia Tbk. 410 416 400 406 -4 11,466,900 4,697,169,000 1,084 2,080.558 408 J 162,800 406 T/B 27,800 45 BHIT MNC Investama Tbk. 78 79 73 74 -4 139,342,100 10,424,236,000 3,998 216.406 74 T/J 1,918,100 73 B 15,576,800 46 BINA Bank Ina Perdana Tbk. 700 710 700 705 5 126,700 89,374,000 36 398.314 705 T/J 1,988,100 700 B 3,029,300 47 BIRD Blue Bird Tbk. 1,025 1,155 1,020 1,140 115 10,275,500 11,229,843,000 1,523 17.538 1,140 T/J 147,900 1,135 B 11,100 48 BISI BISI International Tbk. 910 915 905 910 0 355,800 322,806,500 109 455.000 910 T/J 198,200 905 B 11,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,305 1,310 1,290 1,300 -5 6,302,500 8,184,673,500 2,107 216.667 1,305 J 116,900 1,300 T/B 64,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 620 615 615 0 9,651,700 5,948,040,000 2,605 143.023 620 J 5,804,600 615 T/B 2,352,300 51 BKSL Sentul City Tbk. 50 50 50 50 0 55,600 2,780,000 22 3.455 50 T/J 315,515,000 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 10,300 515,000 2 0.658 50 T/J 166,876,100 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,250 6,350 6,150 6,350 100 62,468,000 393,396,597,500 9,554 1,913.417 6,375 J 935,100 6,350 T/B 276,600 54 BMSR Bintang Mitra Semestaraya Tbk 69 70 68 68 -1 439,100 30,109,800 48 13.600 69 J 148,700 68 T/B 20,100 55 BMTR Global Mediacom Tbk. 258 268 254 254 -4 231,307,900 60,087,534,800 10,734 206.739 256 J 3,604,200 254 T/B 14,931,500 56 BNBA Bank Bumi Arta Tbk. 360 370 362 368 8 256,000 93,898,200 44 230.000 368 T/J 27,500 362 B 15,000 57 BNGA Bank CIMB Niaga Tbk. 830 850 830 830 0 7,384,800 6,180,318,000 907 6.128 830 T/J 31,600 825 B 169,300 58 BNII Bank Maybank Indonesia Tbk. 230 234 228 230 0 1,991,000 460,299,200 257 2.740 232 J 110,500 230 T/B 3,279,000 59 BNLI Bank Permata Tbk. 2,260 2,290 2,250 2,260 0 799,800 1,811,854,000 351 24.606 2,270 J 18,600 2,250 B 252,000 60 BPTR Batavia Prosperindo Trans Tbk. 86 86 80 83 -3 29,000 2,338,900 16 83.000 83 T/J 5,200 80 B 20,000 61 BRAM Indo Kordsa Tbk. 5,400 0 0 5,400 0 0 0 0 210.162 5,400 J 1,000 5,125 B 1,000 62 BRIS Bank BRIsyariah Tbk. 1,305 1,360 1,300 1,350 45 217,311,000 290,553,825,500 22,289 264.706 1,355 J 2,828,300 1,350 T/B 13,235,500 63 BRPT Barito Pacific Tbk. 930 965 930 960 30 99,818,600 95,053,768,000 9,321 375.396 965 J 5,078,300 960 T/B 873,100 64 BSDE Bumi Serpong Damai Tbk. 1,085 1,085 1,065 1,075 -10 23,174,800 24,920,467,000 2,904 210.576 1,075 T/J 370,600 1,070 B 637,800 65 BSIM Bank Sinarmas Tbk. 460 480 460 474 14 140,000 66,186,400 46 323.287 476 J 55,600 474 T/B 27,700 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. 2,410 2,430 2,410 2,410 0 281,800 681,677,000 95 466.546 2,420 J 400 2,410 T/B 6,500 68 BTPS Bank BTPN Syariah Tbk. 4,310 4,340 4,200 4,230 -80 6,881,100 29,383,182,000 3,741 433.846 4,230 T/J 985,200 4,220 B 9,100 69 BUDI Budi Starch & Sweetener Tbk. 99 100 98 98 -1 3,197,000 316,444,100 868 53.114 99 J 283,700 98 T/B 1,333,300 70 BULL Buana Lintas Lautan Tbk. 330 330 326 328 -2 184,521,400 60,508,403,600 3,232 32.075 328 T/J 1,816,600 326 B 2,938,600 71 BVIC Bank Victoria International Tbk. 103 107 103 105 2 1,935,900 202,500,300 237 99.288 105 T/J 70,700 104 B 270,100 72 BWPT Eagle High Plantations Tbk. 101 103 98 100 -1 67,302,300 6,736,591,800 1,925 21.871 100 T/J 1,447,000 99 B 5,342,100 73 BYAN Bayan Resources Tbk. 14,300 14,700 14,300 14,700 400 6,500 93,900,000 7 253.448 14,700 T/J 3,200 13,650 B 1,000 74 CAMP Campina Ice Cream Industry Tbk. 258 260 256 260 2 779,400 200,775,800 218 78.788 260 T/J 202,000 258 B 4,400 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 2,997,300 149,865,000 7 28.571 50 T/J 60,914,500 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,760 1,805 1,750 1,755 -5 198,200 349,200,000 142 362.603 1,780 J 9,500 1,755 T/B 55,600 77 CFIN Clipan Finance Indonesia Tbk. 196 200 194 198 2 865,200 169,563,200 111 15.494 199 J 115,500 197 B 100 78 CITY Natura City Developments Tbk. 97 101 92 92 -5 6,900 661,100 16 76.667 95 J 500 0 B 0 79 CLEO Sariguna Primatirta Tbk. 488 498 488 494 6 12,405,800 6,132,793,800 1,939 2,147.826 494 T/J 337,100 492 B 87,300 80 CMNP Citra Marga Nusaphala Persada Tbk. 930 1,040 930 1,005 75 6,554,300 6,398,527,500 1,458 107.649 1,005 T/J 74,300 1,000 B 104,100 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 6,700 6,700 6,500 6,525 -175 8,530,500 55,958,780,000 5,964 29,717.174 6,550 J 130,200 6,525 T/B 165,900 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 784,000 39,200,000 8 45.455 50 T/J 368,395,200 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 396 394 390 390 -6 138,700 54,093,800 6 196.806 394 J 600 390 T/B 937,700 85 CTBN Citra Tubindo Tbk. 3,340 3,340 3,110 3,110 -230 300 969,000 3 2,599.248 3,330 J 100 0 B 0 86 CTRA Ciputra Development Tbk. 940 940 900 915 -25 30,852,900 28,361,950,000 4,133 204.863 920 J 47,800 915 T/B 6,836,700 87 DART Duta Anggada Realty Tbk. 236 238 232 232 -4 900 211,200 6 42.888 232 T/J 4,100 230 B 500 88 DEWA Darma Henwa Tbk 50 50 50 50 0 100 5,000 1 16.496 50 T/J 273,743,700 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 15,700 785,000 3 22.222 50 T/J 17,906,100 0 B 0 90 DILD Intiland Development Tbk. 163 170 162 165 2 36,147,400 5,978,401,100 1,349 28.753 166 J 131,700 165 T/B 678,300 91 DLTA Delta Djakarta Tbk. 4,190 4,210 4,120 4,120 -70 98,000 407,696,000 99 24,627.892 4,120 T/J 3,100 4,110 B 6,100 92 DMAS Puradelta Lestari Tbk. 250 252 246 246 -4 79,220,300 19,593,623,400 2,073 117.143 248 J 1,381,200 246 T/B 14,625,400 93 DMND Diamond Food Indonesia Tbk. 900 900 890 900 0 20,800 18,647,000 28 98.361 900 T/J 1,000 895 B 7,800 94 DNAR Bank Oke Indonesia Tbk. 186 190 186 187 1 290,500 54,055,700 35 176.355 187 T/J 55,900 186 B 1,099,700 95 DOID Delta Dunia Makmur Tbk. 274 280 270 272 -2 52,397,400 14,306,991,400 3,148 368.244 272 T/J 2,877,200 270 B 12,736,500 96 DPNS Duta Pertiwi Nusantara Tbk. 276 270 268 270 -6 3,300 890,400 4 87.725 270 T/J 400 264 B 100 97 DPUM Dua Putra Utama Makmur Tbk. 55 56 53 54 -1 813,000 43,958,100 57 9.818 54 T/J 44,700 53 B 571,600 98 DSFI Dharma Samudera Fishing Industries Tbk. 65 66 64 65 0 309,800 20,133,000 61 36.993 65 T/J 10,700 64 B 8,300 99 DSNG Dharma Satya Nusantara Tbk. 510 520 500 505 -5 7,459,200 3,789,801,500 497 136.486 505 T/J 714,000 500 B 1,681,500 100 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,125 J 1,000 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 298 308 296 308 10 21,745,100 6,642,857,400 1,759 60.990 310 J 1,125,000 308 T/B 1,177,200 102 DVLA Darya-Varia Laboratoria Tbk. 2,570 2,590 2,550 2,560 -10 12,100 30,915,000 51 942.315 2,590 J 100 2,560 T/B 300 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 21,200 1,060,000 11 14.286 50 T/J 58,901,100 0 B 0 104 EKAD Ekadharma International Tbk. 1,260 1,265 1,255 1,260 0 404,900 510,786,000 227 3,198.619 1,265 J 54,400 1,260 T/B 48,100 105 ELSA Elnusa Tbk. 236 244 236 240 4 53,564,000 12,852,129,600 4,757 60.000 242 J 2,663,200 240 T/B 5,000 106 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. 8,750 9,000 8,200 8,200 -550 27,000 237,757,500 30 1,138.889 8,900 J 200 8,275 B 600 108 ERAA Erajaya Swasembada Tbk. 1,835 1,845 1,805 1,805 -30 10,048,700 18,250,259,000 3,390 180.500 1,810 J 132,700 1,805 T/B 138,700 109 ESSA Surya Esa Perkasa Tbk. 143 148 142 144 1 3,532,000 511,340,700 339 268.102 144 T/J 500 143 B 352,400 110 ESTI Ever Shine Tex Tbk. 53 54 51 53 0 149,000 7,656,300 34 21.284 53 T/J 55,000 52 B 300 111 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. 2,300 2,330 2,290 2,300 0 20,395,100 47,018,975,000 4,233 116.727 2,300 T/J 1,400 2,290 B 1,766,200 113 FASW Fajar Surya Wisesa Tbk. 6,450 0 0 6,450 0 0 0 0 1,478.137 0 J 0 6,500 B 100 114 FILM MD Pictures Tbk. 212 216 208 212 0 4,402,500 934,983,000 637 100.952 214 J 358,300 212 T/B 2,900 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 310,300 15,515,000 6 22.727 50 T/J 24,673,900 0 B 0 116 FREN Smartfren Telecom Tbk. 63 67 62 65 2 1,161,637,200 75,505,056,200 12,494 3.611 66 J 85,593,000 65 T/B 57,930,900 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,300 65,000 3 47.619 50 T/J 2,326,800 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,405 1,400 1,400 1,400 -5 100,000 140,000,000 9 1,120.000 1,445 J 1,200 1,350 B 1,500 119 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. 42,425 43,400 42,450 42,875 450 2,360,100 101,795,772,500 4,427 1,673.171 42,900 J 8,600 42,875 T/B 10,000 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,770 0 0 1,770 0 0 0 0 151.282 1,750 J 100 1,650 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 330 396 330 392 62 795,194,600 290,544,597,600 34,458 52.695 392 T/J 9,792,100 390 B 2,015,200 123 GJTL Gajah Tunggal Tbk. 510 530 510 515 5 8,687,700 4,512,641,500 845 101.107 520 J 286,800 515 T/B 581,800 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 91 102 89 101 10 244,622,000 23,856,203,200 5,485 25.250 102 J 3,020,600 101 T/B 19,703,900 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,240 1,225 1,235 5 219,600 271,050,500 146 96.109 1,235 T/J 5,000 1,230 B 46,300 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 1,410,900 70,545,100 30 21.568 51 J 1,302,600 50 T/B 4,300 127 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. 102 106 100 102 0 201,000 20,764,400 52 40.800 105 J 59,900 102 T/B 9,600 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 5,000 250,000 2 26.579 50 T/J 10,861,800 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. 332 352 310 310 -22 26,300 8,177,200 23 59.048 310 T/J 400 0 B 0 132 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. 3,510 3,540 3,500 3,500 -10 533,000 1,867,994,000 351 94.595 3,510 J 485,000 3,500 T/B 467,700 134 HERO Hero Supermarket Tbk. 800 815 800 815 15 15,100 12,136,000 10 1,701.177 815 T/J 18,400 810 B 1,300 135 HEXA Hexindo Adiperkasa Tbk. 3,030 3,050 3,020 3,040 10 99,300 301,536,000 205 930.631 3,040 T/J 13,700 3,030 B 14,800 136 HITS Humpuss Intermoda Transportasi Tbk. 470 500 470 500 30 1,500 720,000 2 769.231 490 J 300 470 B 4,000 137 HKMU HK Metals Utama Tbk. 72 73 71 72 0 14,349,500 1,036,588,300 511 31.304 72 T/J 228,900 71 B 4,625,100 138 HMSP H.M. Sampoerna Tbk. 1,500 1,545 1,470 1,485 -15 201,060,100 303,106,590,000 19,944 7,413.139 1,490 J 1,617,800 1,485 T/B 1,752,400 139 HOKI Buyung Poetra Sembada Tbk. 875 890 870 890 15 9,316,600 8,204,857,500 696 287.097 890 T/J 312,700 885 B 253,900 140 HOTL Saraswati Griya Lestari Tbk. 50 0 0 50 0 0 0 0 27.027 50 J 1,920,700 0 B 0 141 HRTA Hartadinata Abadi Tbk. 200 202 199 200 0 2,427,600 485,734,700 257 66.667 202 J 646,700 200 T/B 322,400 142 HRUM Harum Energy Tbk. 2,330 2,440 2,320 2,320 -10 5,690,300 13,521,152,000 1,804 44.615 2,330 J 25,700 2,320 T/B 50,600 143 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,000 J 32,600 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,250 10,475 10,250 10,275 25 10,675,000 110,574,640,000 8,198 380.908 10,300 J 36,600 10,275 T/B 76,600 145 IDPR Indonesia Pondasi Raya Tbk. 183 177 171 172 -11 60,400 10,428,400 4 13.438 182 J 5,600 172 T/B 20,400 146 IFII Indonesia Fibreboard Industry Tbk. 126 127 124 125 -1 134,900 16,865,300 39 119.048 127 J 29,000 125 T/B 15,300 147 IGAR Champion Pacific Indonesia Tbk. 342 348 336 348 6 62,100 21,004,000 32 227.451 346 J 100 336 B 9,400 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 780,500 39,025,000 25 14.286 50 T/J 7,683,700 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 800 815 795 800 0 4,681,300 3,755,344,500 868 112.597 800 T/J 300,600 795 B 759,300 150 IMJS Indomobil Multi Jasa Tbk. 256 258 252 258 2 912,800 233,434,200 148 51.600 258 T/J 176,100 256 B 4,300 151 INAF Indofarma Tbk. 3,270 3,320 3,240 3,290 20 3,122,400 10,227,613,000 1,326 1,316.000 3,300 J 454,500 3,290 T/B 7,600 152 INCI Intanwijaya Internasional Tbk 825 830 820 825 0 93,800 77,313,000 58 89.229 825 T/J 11,000 820 B 700 153 INCO Vale Indonesia Tbk. 4,580 4,790 4,610 4,670 90 21,833,000 103,203,342,000 6,679 1,906.122 4,680 J 233,200 4,670 T/B 644,600 154 INDF Indofood Sukses Makmur Tbk. 7,275 7,425 7,300 7,350 75 12,693,300 93,428,342,500 4,938 1,258.152 7,375 J 177,100 7,325 B 52,900 155 INDR Indo-Rama Synthetics Tbk. 2,650 2,650 2,600 2,600 -50 52,700 138,614,000 50 350.173 2,610 J 800 2,600 T/B 5,100 156 INDS Indospring Tbk. 1,950 1,950 1,930 1,945 -5 6,500 12,583,000 6 182.344 1,945 T/J 3,000 1,940 B 1,500 157 INDY Indika Energy Tbk. 1,045 1,070 1,040 1,045 0 10,444,900 11,002,781,000 1,628 35.424 1,050 J 217,900 1,045 T/B 303,400 158 INKP Indah Kiat Pulp & Paper Tbk. 9,300 9,325 8,950 8,975 -325 20,300,800 184,608,392,500 12,369 462.469 9,000 J 100,300 8,975 T/B 190,200 159 INPC Bank Artha Graha Internasional Tbk. 65 68 64 66 1 477,500 31,257,500 74 0.377 66 T/J 199,200 65 B 54,400 160 INTP Indocement Tunggal Prakarsa Tbk. 14,150 14,600 14,075 14,150 0 3,271,500 46,665,552,500 3,290 566.000 14,200 J 500 14,150 T/B 63,900 161 IPOL Indopoly Swakarsa Industry Tbk. 83 83 82 82 -1 690,400 56,833,500 44 39.048 83 J 75,700 82 T/B 47,300 162 IPTV MNC Vision Networks Tbk. 300 306 300 304 4 14,339,400 4,346,426,400 699 126.667 304 T/J 2,600 302 B 391,700 163 ISAT Indosat Tbk. 2,230 2,250 2,180 2,200 -30 4,476,800 9,844,517,000 1,719 157.143 2,200 T/J 727,700 2,190 B 314,700 164 ISSP Steel Pipe Industry of Indonesia Tbk. 135 141 135 141 6 33,352,100 4,654,158,000 1,706 47.797 141 T/J 114,000 140 B 1,213,900 165 ITMG Indo Tambangraya Megah Tbk. 9,150 9,350 9,150 9,200 50 2,770,700 25,606,675,000 3,048 65.714 9,225 J 17,800 9,200 T/B 46,800 166 JAWA Jaya Agra Wattie Tbk. 90 92 86 86 -4 44,300 3,975,200 19 17.200 91 J 16,600 87 B 2,000 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 338 336 338 0 50,400 17,034,800 4 279.762 338 T/J 2,600 336 B 13,500 168 JPFA Japfa Comfeed Indonesia Tbk. 1,265 1,290 1,255 1,285 20 21,466,700 27,387,597,000 3,432 351.285 1,290 J 1,422,900 1,285 T/B 2,269,300 169 JRPT Jaya Real Property Tbk. 462 474 462 470 8 2,056,700 966,742,200 475 451.923 472 J 220,000 470 T/B 121,100 170 JSKY Sky Energy Indonesia Tbk. 222 228 218 220 -2 37,259,700 8,282,442,000 2,428 110.000 220 T/J 1,165,900 218 B 3,059,400 171 JSMR Jasa Marga (Persero) Tbk. 4,400 4,440 4,360 4,410 10 8,564,000 37,769,064,000 2,771 260.054 4,410 T/J 113,900 4,400 B 423,600 172 KAEF Kimia Farma Tbk. 3,290 3,360 3,260 3,310 20 11,150,800 36,842,998,000 3,912 3,310.000 3,320 J 225,600 3,310 T/B 315,300 173 KBLI KMI Wire & Cable Tbk. 336 342 334 340 4 4,386,100 1,490,545,000 439 41.313 340 T/J 86,800 338 B 341,000 174 KEEN Kencana Energi Lestari Tbk. 294 296 292 296 2 2,314,400 679,483,600 100 74.747 296 T/J 70,400 294 B 291,000 175 KICI Kedaung Indah Can Tbk 186 238 188 190 4 1,200 247,000 7 40.338 238 J 500 190 T/B 14,800 176 KIJA Kawasan Industri Jababeka Tbk. 210 214 204 206 -4 33,006,400 6,867,629,400 1,865 7.147 206 T/J 194,100 204 B 1,948,000 177 KINO Kino Indonesia Tbk. 2,940 2,940 2,920 2,930 -10 137,500 403,417,000 141 77.105 2,930 T/J 5,000 2,920 B 55,800 178 KKGI Resource Alam Indonesia Tbk. 199 200 198 199 0 444,700 88,056,600 25 698.246 199 T/J 563,100 198 B 61,400 179 KLBF Kalbe Farma Tbk. 1,500 1,515 1,495 1,505 5 35,735,900 53,678,938,500 6,268 14,678.631 1,510 J 2,170,900 1,505 T/B 82,700 180 KOBX Kobexindo Tractors Tbk. 103 109 103 103 0 3,745,000 398,591,200 516 25.750 104 J 76,500 103 T/B 115,700 181 KOTA DMS Propertindo Tbk. 240 240 224 238 -2 1,308,600 308,028,600 101 119.000 238 T/J 65,700 0 B 0 182 KPAL Steadfast Marine Tbk. 50 50 50 50 0 123,000 6,150,000 22 43.478 50 T/J 1,696,800 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 402 444 402 442 40 334,890,700 142,539,329,800 17,140 54.950 442 T/J 1,802,900 440 B 3,932,500 184 KREN Kresna Graha Investama Tbk. 93 94 89 93 0 9,086,400 836,744,200 859 967.541 94 J 1,063,800 93 T/B 153,400 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 291,400 14,570,000 23 7.806 50 T/J 32,014,300 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,950 4,900 4,900 4,900 -50 100 490,000 1 80.992 5,125 J 100 4,900 T/B 3,400 187 LINK Link Net Tbk. 2,300 2,330 2,290 2,300 0 6,195,300 14,313,806,000 1,656 143.750 2,310 J 130,700 2,300 T/B 6,300 188 LION Lion Metal Works Tbk. 272 298 268 282 10 27,400 7,800,000 32 176.615 284 J 500 282 T/B 2,300 189 LPCK Lippo Cikarang Tbk 935 950 925 935 0 1,212,400 1,134,115,500 424 105.418 940 J 208,900 935 T/B 4,300 190 LPGI Lippo General Insurance Tbk. 3,300 3,300 3,300 3,300 0 100 330,000 1 148.315 3,300 T/J 800 3,290 B 300 191 LPKR Lippo Karawaci Tbk. 132 136 132 134 2 61,114,400 8,212,207,000 2,188 43.271 135 J 3,686,000 134 T/B 4,094,600 192 LPPF Matahari Department Store Tbk. 1,030 1,065 1,020 1,045 15 81,533,500 85,421,062,000 9,720 23.680 1,045 T/J 725,700 1,040 B 2,524,400 193 LSIP PP London Sumatra Indonesia Tbk. 1,100 1,115 1,085 1,090 -10 21,566,500 23,701,582,000 1,762 281.290 1,095 J 278,700 1,090 T/B 1,121,900 194 LTLS Lautan Luas Tbk. 436 436 434 436 0 48,500 21,144,200 22 154.124 436 T/J 30,100 434 B 19,300 195 MAIN Malindo Feedmill Tbk. 615 630 610 620 5 5,649,400 3,508,470,000 875 352.273 620 T/J 42,000 615 B 1,592,500 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 2,500 125,000 2 6.835 50 T/J 421,963,700 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. 765 780 735 775 10 9,638,100 7,405,336,500 1,502 1,243.681 775 T/J 4,393,800 770 B 7,900 199 MARK Mark Dynamics Indonesia Tbk. 840 845 815 825 -15 1,651,200 1,368,993,500 394 1,650.000 825 T/J 2,500 820 B 300 200 MASA Multistrada Arah Sarana Tbk. 585 585 565 585 0 4,300 2,513,500 6 415.956 580 J 100 575 B 200 201 MAYA Bank Mayapada Internasional Tbk. 7,500 8,000 7,500 8,000 500 3,900 29,950,000 8 3,637.405 8,000 T/J 10,000 7,000 B 400 202 MBSS Mitrabahtera Segara Sejati Tbk. 400 404 388 390 -10 1,201,700 473,284,200 236 24.375 394 J 3,500 390 T/B 71,000 203 MBTO Martina Berto Tbk. 87 87 87 87 0 298,700 25,986,900 7 11.757 89 J 3,100 87 T/B 1,800 204 MCOR Bank China Construction Bank Indonesia Tbk. 120 123 120 120 0 6,089,500 736,822,500 261 107.631 122 J 272,000 120 T/B 1,174,800 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 800 40,000 8 36.232 50 T/J 2,362,400 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 0 0 50 0 0 0 0 8.039 50 J 59,934,400 0 B 0 208 MEDC Medco Energi Internasional Tbk. 422 424 416 418 -4 73,697,900 30,859,998,800 5,383 868.030 420 J 1,541,200 418 T/B 3,540,900 209 MEGA Bank Mega Tbk. 7,150 7,150 7,150 7,150 0 8,500 60,775,000 5 5,211.826 7,250 J 15,000 7,150 T/B 2,000 210 META Nusantara Infrastructure Tbk. 117 122 115 115 -2 7,586,400 893,079,100 692 34.840 117 J 215,600 115 T/B 214,000 211 MGRO Mahkota Group Tbk. 775 790 775 775 0 2,252,900 1,759,364,500 253 344.444 775 T/J 107,100 770 B 77,400 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,460 2,480 2,430 2,460 0 26,225,100 64,435,406,000 2,552 144.835 2,470 J 103,100 2,460 T/B 1,209,600 213 MLBI Multi Bintang Indonesia Tbk. 8,775 8,775 8,700 8,750 -25 81,500 712,865,000 67 55,732.484 8,775 J 100 8,725 B 15,900 214 MLPL Multipolar Tbk. 50 51 50 50 0 15,547,200 777,398,100 336 5.735 51 J 8,004,300 50 T/B 2,476,000 215 MLPT Multipolar Technology Tbk. 615 690 620 670 55 870,200 582,147,000 298 139.583 670 T/J 163,000 665 B 200 216 MNCN Media Nusantara Citra Tbk. 930 940 915 925 -5 109,722,300 101,542,255,500 5,829 102.778 925 T/J 693,800 920 B 1,511,200 217 MPMX Mitra Pinasthika Mustika Tbk. 404 416 384 396 -8 39,350,700 15,851,180,200 4,308 26.400 396 T/J 139,800 394 B 463,000 218 MPPA Matahari Putra Prima Tbk. 91 99 91 92 1 6,585,900 604,696,900 677 38.680 92 T/J 3,566,300 91 B 650,200 219 MRAT Mustika Ratu Tbk. 135 140 135 138 3 137,400 18,855,500 47 21.231 138 T/J 2,400 137 B 26,300 220 MSKY MNC Sky Vision Tbk. 700 700 695 695 -5 20,200 14,055,000 23 45.724 700 J 10,600 690 B 1,000 221 MTDL Metrodata Electronics Tbk. 1,625 1,630 1,590 1,600 -25 4,336,000 6,960,325,500 1,588 2,880.392 1,605 J 31,700 1,600 T/B 215,900 222 MTLA Metropolitan Land Tbk. 446 446 416 446 0 31,200 13,735,600 17 187.512 458 J 600 444 B 1,300 223 MYOH Samindo Resources Tbk. 1,170 1,185 1,155 1,160 -10 90,200 104,691,500 12 138.165 1,170 J 31,700 1,160 T/B 5,000 224 MYOR Mayora Indah Tbk. 2,420 2,530 2,400 2,490 70 12,736,200 31,594,374,000 3,427 12,456.228 2,500 J 842,100 2,490 T/B 274,900 225 MYTX Asia Pacific Investama Tbk. 50 50 50 50 0 3,100 155,000 7 7.516 51 J 13,800 50 T/B 28,100 226 NIKL Pelat Timah Nusantara Tbk. 850 920 855 915 65 18,222,200 16,311,412,000 3,454 281.538 920 J 673,200 915 T/B 2,674,200 227 NISP Bank OCBC NISP Tbk. 720 725 715 720 0 625,200 450,156,500 83 872.473 725 J 12,000 720 T/B 18,000 228 NOBU Bank Nationalnobu Tbk. 795 850 795 825 30 174,500 143,227,500 34 220.000 825 T/J 1,000 820 B 15,000 229 NRCA Nusa Raya Cipta Tbk. 330 340 330 334 4 840,600 280,181,400 205 39.294 334 T/J 6,400 332 B 72,200 230 NZIA Nusantara Almazia Tbk. 144 149 139 140 -4 13,900 1,985,700 18 63.636 149 J 3,400 140 T/B 34,500 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 2,200 110,000 2 98.922 50 T/J 2,950,400 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 113 118 110 118 5 9,991,200 1,155,206,500 805 118.000 119 J 134,100 118 T/B 647,700 233 PANR Panorama Sentrawisata Tbk. 99 100 95 99 0 1,741,600 169,660,500 167 59.399 100 J 43,000 99 T/B 1,000 234 PANS Panin Sekuritas Tbk. 840 865 840 855 15 300,300 255,918,500 100 621.818 860 J 2,500 855 T/B 178,500 235 PBID Panca Budi Idaman Tbk. 1,130 1,150 1,110 1,120 -10 186,200 209,697,000 150 131.765 1,120 T/J 10,100 1,115 B 800 236 PBRX Pan Brothers Tbk. 242 244 240 242 0 685,900 165,440,600 80 428.319 242 T/J 3,600 240 B 29,400 237 PBSA Paramita Bangun Sarana Tbk. 680 700 635 635 -45 1,600 1,042,000 10 52.917 635 T/J 100 0 B 0 238 PEHA Phapros Tbk. 1,605 1,610 1,580 1,580 -25 254,000 404,848,500 186 131.886 1,595 J 1,100 1,585 B 2,700 239 PGAS Perusahaan Gas Negara Tbk. 1,270 1,370 1,275 1,365 95 478,470,000 640,704,737,500 27,475 455.000 1,370 J 7,247,500 1,365 T/B 15,598,600 240 PGUN Pradiksi Gunatama Tbk. 238 248 230 232 -6 11,200 2,657,200 10 201.739 246 J 19,600 232 T/B 9,100 241 PJAA Pembangunan Jaya Ancol Tbk. 530 550 530 535 5 307,700 164,134,500 86 104.390 535 T/J 100,000 530 B 18,400 242 PLIN Plaza Indonesia Realty Tbk. 2,490 2,600 2,590 2,600 110 400 1,039,000 3 1,078.883 2,600 T/J 2,700 2,530 B 1,000 243 PNBN Bank Pan Indonesia Tbk 875 895 870 875 0 11,016,400 9,721,991,500 1,529 1,456.876 880 J 515,600 875 T/B 98,000 244 PNBS Bank Panin Dubai Syariah Tbk. 72 79 69 71 -1 209,465,500 15,540,291,700 6,691 71.000 72 J 852,500 71 T/B 11,727,800 245 PNIN Paninvest Tbk. 720 725 715 725 5 706,200 508,031,500 79 770.949 725 T/J 346,600 720 B 116,300 246 PNLF Panin Financial Tbk. 216 220 210 212 -4 24,357,600 5,193,150,400 1,035 229.140 214 J 2,061,200 212 T/B 2,309,300 247 POLL Pollux Properti Indonesia Tbk. 4,750 4,800 4,650 4,700 -50 31,100 146,358,000 99 764.228 4,700 T/J 300 4,660 B 1,000 248 PPRE PP Presisi Tbk. 202 206 200 202 0 7,700,200 1,560,435,000 726 46.977 204 J 445,700 202 T/B 595,000 249 PPRO PP Properti Tbk. 51 53 51 52 1 85,328,600 4,429,205,500 1,588 112.432 52 T/J 5,047,900 51 B 64,265,100 250 PRAS Prima Alloy Steel Universal Tbk. 121 122 114 122 1 163,100 19,668,100 19 68.682 122 T/J 50,200 115 B 2,500 251 PRDA Prodia Widyahusada Tbk. 3,150 3,250 3,130 3,160 10 137,200 434,121,000 51 48.615 3,200 J 2,700 3,160 T/B 9,000 252 PSSI Pelita Samudera Shipping Tbk. 171 170 168 168 -3 154,300 25,997,700 47 124.444 169 J 100,000 168 T/B 37,100 253 PTBA Bukit Asam Tbk. 2,110 2,140 2,110 2,110 0 27,678,900 58,735,505,000 5,514 1,834.783 2,120 J 518,200 2,110 T/B 1,562,800 254 PTIS Indo Straits Tbk. 159 164 164 164 5 100 16,400 1 17.263 169 J 200 159 B 10,000 255 PTPP PP (Persero) Tbk. 1,140 1,170 1,115 1,150 10 53,390,400 61,220,718,000 5,449 216.165 1,155 J 231,700 1,150 T/B 7,059,600 256 PTRO Petrosea Tbk. 1,775 1,800 1,780 1,785 10 331,300 592,450,500 202 1,428.000 1,790 J 13,100 1,785 T/B 124,500 257 PTSN Sat Nusapersada Tbk 230 232 228 228 -2 3,128,600 720,141,200 339 117.931 230 J 328,000 228 T/B 486,600 258 PUDP Pudjiadi Prestige Tbk. 230 230 214 228 -2 300 67,200 3 28.438 226 J 900 216 B 900 259 PURE Trinitan Metals and Minerals Tbk. 264 266 252 260 -4 3,772,200 985,768,800 538 86.667 262 J 401,700 260 T/B 173,100 260 PWON Pakuwon Jati Tbk. 486 498 486 494 8 125,553,800 61,757,183,400 5,542 1,904.468 494 T/J 527,900 492 B 296,100 261 PZZA Sarimelati Kencana Tbk. 695 730 685 730 35 3,895,900 2,782,095,500 735 66.364 735 J 46,300 730 T/B 203,200 262 RAJA Rukun Raharja Tbk. 152 184 145 169 17 259,345,100 44,232,890,900 13,439 580.517 170 J 1,425,800 169 T/B 2,425,000 263 RALS Ramayana Lestari Sentosa Tbk. 720 800 720 750 30 55,042,900 41,696,167,500 7,255 468.750 750 T/J 2,545,300 745 B 2,383,100 264 RANC Supra Boga Lestari Tbk. 398 404 396 398 0 1,615,700 644,762,600 235 79.600 398 T/J 505,500 396 B 197,700 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 51 50 50 0 146,100 7,305,100 14 15.994 50 T/J 494,100 0 B 0 266 RDTX Roda Vivatex Tbk 5,375 5,400 5,375 5,375 0 1,100 5,915,000 3 283.164 5,550 J 2,200 5,325 B 700 267 RELI Reliance Sekuritas Indonesia Tbk. 310 300 290 300 -10 1,400 408,000 5 138.461 300 T/J 6,500 290 B 9,200 268 RICY Ricky Putra Globalindo Tbk 96 0 0 96 0 0 0 0 15.247 95 J 1,800 92 B 1,400 269 RMBA Bentoel Internasional Investama Tbk. 366 370 366 368 2 31,400 11,548,200 18 2,879.499 368 T/J 4,700 366 B 95,400 270 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,325 1,305 1,305 5 73,900 96,800,500 49 511.765 1,305 T/J 2,700 1,300 B 2,124,700 271 SAMF Saraswanti Anugerah Makmur Tbk. 392 392 390 392 0 1,300 509,400 3 326.667 392 T/J 1,100 390 B 2,500 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,125 10,125 10,025 10,125 0 2,600 26,300,000 10 6,532.258 10,125 T/J 2,300 10,000 B 100 273 SCMA Surya Citra Media Tbk. 1,515 1,535 1,505 1,510 -5 16,536,200 25,167,535,500 1,847 683.094 1,510 T/J 60,600 1,505 B 160,800 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 236 240 236 236 0 61,400 14,646,600 9 214.545 248 J 10,100 236 T/B 16,700 275 SDPC Millennium Pharmacon International Tbk. 104 105 102 104 0 166,600 17,167,400 25 69.422 105 J 8,800 103 B 100,000 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 750 790 750 790 40 400 309,000 4 883.619 790 T/J 26,900 760 B 1,000 277 SGRO Sampoerna Agro Tbk. 1,555 1,570 1,545 1,550 -5 123,100 191,522,500 137 66.239 1,555 J 52,700 1,550 T/B 19,900 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 815 825 810 810 -5 24,283,900 19,751,920,500 9,301 280.248 810 T/J 179,600 805 B 2,830,000 279 SILO Siloam International Hospitals Tbk. 4,830 4,940 4,840 4,890 60 25,300 124,367,000 75 55.538 4,900 J 54,400 4,890 T/B 2,400 280 SIMP Salim Ivomas Pratama Tbk. 360 362 356 358 -2 4,992,100 1,789,838,000 510 32.545 360 J 936,200 358 T/B 822,600 281 SMBR Semen Baturaja (Persero) Tbk. 560 590 565 590 30 33,025,600 19,127,719,500 2,604 105.357 595 J 2,635,900 590 T/B 6,995,100 282 SMCB Solusi Bangun Indonesia Tbk. 1,100 1,100 1,080 1,095 -5 21,900 23,977,000 21 1,322.464 1,110 J 11,200 1,095 T/B 9,800 283 SMDR Samudera Indonesia Tbk. 284 292 286 288 4 4,978,000 1,435,572,600 765 1,155.791 288 T/J 246,800 286 B 642,700 284 SMGR Semen Indonesia (Persero) Tbk. 10,975 11,250 11,025 11,150 175 4,525,100 50,577,422,500 3,658 3,879.880 11,175 J 33,700 11,150 T/B 500 285 SMKL Satyamitra Kemas Lestari Tbk. 187 188 183 185 -2 941,000 173,660,600 368 95.855 186 J 8,300 185 T/B 100 286 SMMA Sinarmas Multiartha Tbk. 14,600 14,600 14,600 14,600 0 1,400 20,440,000 4 1,088.358 15,600 J 200 14,100 B 100 287 SMRA Summarecon Agung Tbk. 785 795 775 780 -5 30,352,400 23,822,206,500 3,349 1,281.630 785 J 73,700 780 T/B 3,937,300 288 SMSM Selamat Sempurna Tbk. 1,380 1,390 1,355 1,360 -20 1,805,800 2,464,243,000 790 3,632.576 1,365 J 200 1,360 T/B 85,900 289 SOCI Soechi Lines Tbk. 129 133 129 130 1 8,460,900 1,107,231,700 474 23.636 131 J 411,300 130 T/B 61,700 290 SOHO Soho Global Health Tbk. 5,675 5,700 5,600 5,600 -75 12,100 68,015,000 47 307.692 5,600 T/J 100 5,550 B 200 291 SONA Sona Topas Tourism Industry Tbk. 6,550 6,550 6,100 6,100 -450 19,300 119,557,500 32 591.515 6,100 T/J 13,100 0 B 0 292 SPMA Suparma Tbk. 312 330 312 318 6 306,800 98,962,600 37 142.550 326 J 49,800 318 T/B 18,800 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 137 127 137 4 10,400 1,383,400 5 146.210 137 T/J 40,000 128 B 2,000 294 SRIL Sri Rejeki Isman Tbk. 232 238 232 232 0 30,974,300 7,248,472,800 2,135 96.667 234 J 3,097,800 232 T/B 6,156,200 295 SRSN Indo Acidatama Tbk 57 59 57 58 1 3,964,500 229,004,900 126 10.564 58 T/J 1,888,300 57 B 3,150,400 296 SSIA Surya Semesta Internusa Tbk. 560 580 560 565 5 42,489,400 24,310,847,500 2,843 231.795 565 T/J 229,800 560 B 2,806,700 297 SSMS Sawit Sumbermas Sarana Tbk. 840 850 805 805 -35 5,606,200 4,551,483,500 1,199 120.149 810 J 800 805 T/B 557,100 298 STAR Buana Artha Anugerah Tbk. 102 114 105 114 12 436,000 49,016,500 52 111.765 113 J 1,200 112 B 22,600 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 6,735,600 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,100 55,000 2 47.170 50 T/J 70,590,600 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 1,000 50,000 4 8.929 50 T/J 102,373,600 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,395 1,420 1,385 1,390 -5 20,652,600 29,049,386,500 4,441 343.210 1,395 J 712,000 1,390 T/B 765,800 303 TBLA Tunas Baru Lampung Tbk. 790 790 780 785 -5 4,112,200 3,224,194,500 765 178.754 785 T/J 493,300 780 B 1,302,100 304 TCID Mandom Indonesia Tbk. 6,350 6,350 6,125 6,325 -25 10,600 66,727,500 34 620.390 6,325 T/J 8,800 6,300 B 100 305 TDPM Tridomain Performance Materials Tbk. 126 131 125 127 1 9,673,800 1,239,333,500 540 55.702 128 J 131,900 127 T/B 477,800 306 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. 102 104 99 99 -3 15,349,200 1,548,579,000 811 49.500 101 J 27,100 99 T/B 3,035,800 308 TINS Timah Tbk. 1,065 1,150 1,080 1,140 75 251,804,300 284,006,346,500 17,850 582.533 1,140 T/J 1,383,100 1,135 B 914,800 309 TIRT Tirta Mahakam Resources Tbk 51 51 50 51 0 16,600 840,100 5 23.314 51 T/J 2,100 50 B 76,500 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,900 6,975 6,750 6,775 -125 10,659,700 72,846,865,000 4,432 418.887 6,800 J 61,600 6,775 T/B 148,800 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,220 3,250 3,160 3,180 -40 239,122,600 763,772,319,000 33,139 1,671.177 3,190 J 2,729,400 3,180 T/B 1,028,900 312 TMAS Temas Tbk. 120 123 118 119 -1 3,042,200 367,027,600 238 273.702 120 J 32,200 119 T/B 110,200 313 TOBA TBS Energi Utama Tbk. 382 382 378 382 0 22,400 8,538,400 13 80.611 384 J 3,000 382 T/B 200 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 7,700 385,000 5 80.475 50 T/J 190,291,300 0 B 0 315 TOTL Total Bangun Persada Tbk. 326 328 322 322 -4 3,014,200 976,424,200 485 115.733 324 J 254,400 322 T/B 200,000 316 TOWR Sarana Menara Nusantara Tbk. 1,010 1,040 1,010 1,035 25 234,313,100 241,034,545,500 32,380 4,930.215 1,035 T/J 2,152,800 1,030 B 1,218,400 317 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. 111 114 111 112 1 3,800 427,100 5 112.863 112 T/J 283,800 110 B 2,700 319 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. 400 400 394 400 0 143,000 56,960,000 9 238.607 420 J 40,000 396 B 20,000 321 TSPC Tempo Scan Pacific Tbk. 1,290 1,300 1,280 1,280 -10 567,800 731,525,000 165 228.343 1,290 J 78,900 1,280 T/B 74,500 322 TURI Tunas Ridean Tbk. 1,330 1,335 1,325 1,335 5 54,600 72,596,500 18 2,966.667 1,335 T/J 11,400 1,280 B 4,500 323 UCID Uni-Charm Indonesia Tbk. 1,540 1,575 1,540 1,560 20 73,300 113,986,000 153 104.000 1,565 J 2,800 1,560 T/B 3,800 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,675 1,690 1,675 1,680 5 1,576,800 2,653,564,000 825 3,257.329 1,685 J 3,000 1,680 T/B 137,800 325 UNIC Unggul Indah Cahaya Tbk. 3,750 3,710 3,700 3,710 -40 15,500 57,498,000 11 137.404 3,710 T/J 19,500 3,700 B 900 326 UNSP Bakrie Sumatera Plantations Tbk. 84 85 82 84 0 1,730,000 146,291,300 82 3.989 84 T/J 11,300 83 B 64,600 327 UNTR United Tractors Tbk. 21,050 21,250 21,000 21,000 -50 3,864,900 81,374,852,500 5,409 25,000.000 21,025 J 11,700 21,000 T/B 118,200 328 UNVR Unilever Indonesia Tbk. 7,775 7,900 7,800 7,800 25 20,505,800 160,841,655,000 8,490 199,692.780 7,825 J 37,300 7,800 T/B 379,800 329 VICO Victoria Investama Tbk. 77 77 76 77 0 38,400 2,951,800 13 61.600 77 T/J 21,900 76 B 100 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 4,030,800 201,540,000 12 16.667 50 T/J 56,437,600 0 B 0 331 VOKS Voksel Electric Tbk. 198 200 198 198 0 83,100 16,497,100 21 87.586 199 J 100 198 T/B 14,700 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 200 204 195 199 -1 49,341,900 9,809,705,400 2,970 68.621 200 J 3,167,500 199 T/B 340,200 333 WEHA WEHA Transportasi Indonesia Tbk. 54 56 53 55 1 830,100 45,301,900 104 24.010 55 T/J 147,900 54 B 88,600 334 WIIM Wismilak Inti Makmur Tbk. 545 555 535 540 -5 34,403,500 18,702,697,500 4,266 83.077 545 J 1,074,800 540 T/B 1,005,400 335 WIKA Wijaya Karya (Persero) Tbk. 1,465 1,490 1,435 1,460 -5 25,487,700 37,305,641,500 5,700 375.270 1,465 J 188,900 1,460 T/B 1,003,800 336 WINS Wintermar Offshore Marine Tbk. 96 98 96 97 1 1,481,000 143,766,000 15 26.232 98 J 30,300 96 B 151,000 337 WOMF Wahana Ottomitra Multiartha Tbk. 232 242 234 242 10 402,100 94,960,000 65 36.688 242 T/J 97,900 240 B 10,000 338 WOOD Integra Indocabinet Tbk. 560 600 560 585 25 50,515,600 29,363,190,000 4,493 225.000 585 T/J 484,500 580 B 115,500 339 WSBP Waskita Beton Precast Tbk. 197 202 194 196 -1 148,521,400 29,144,213,000 5,746 40.000 196 T/J 1,522,200 195 B 6,903,700 340 WSKT Waskita Karya (Persero) Tbk. 1,005 1,040 990 1,025 20 127,426,400 129,308,693,500 11,253 276.653 1,030 J 4,859,900 1,025 T/B 1,139,300 341 WTON Wijaya Karya Beton Tbk. 296 302 292 296 0 28,128,900 8,343,338,000 1,839 50.169 298 J 446,900 296 T/B 2,960,700 Total 10,279,121,100 9,972,872,101,400 769,872 2,811,683,500 459,882,300 Jakarta, 18 November 2020 Trading Division