List of Securities Quotation Main Board Date: Thursday, 19 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. 10,950 11,075 10,975 10,975 25 2,141,300 23,580,422,500 2,257 891.581 11,000 J 23,700 10,975 T/B 97,800 2 ABMM ABM Investama Tbk. 735 785 715 745 10 63,800 46,931,500 49 19.867 750 J 3,200 720 B 1,000 3 ACES Ace Hardware Indonesia Tbk. 1,745 1,745 1,690 1,690 -55 11,616,500 19,765,413,000 5,169 2,060.976 1,695 J 17,300 1,690 T/B 258,800 4 ACST Acset Indonusa Tbk. 214 220 210 216 2 83,012,900 18,003,984,200 3,442 15.952 218 J 2,589,500 216 T/B 383,500 5 ADHI Adhi Karya (Persero) Tbk. 920 940 910 925 5 67,505,600 62,439,997,000 6,139 726.442 930 J 1,521,600 925 T/B 520,100 6 ADMF Adira Dinamika Multi Finance Tbk. 8,150 8,275 8,100 8,275 125 85,800 703,730,000 157 355.914 8,300 J 68,500 8,275 T/B 700 7 ADMG Polychem Indonesia Tbk 148 152 146 148 0 1,472,400 218,808,000 245 13.210 149 J 55,000 147 B 111,600 8 ADRO Adaro Energy Tbk. 1,190 1,255 1,180 1,240 50 221,812,500 272,349,492,500 15,505 112.727 1,240 T/J 4,204,600 1,235 B 768,000 9 AGII Aneka Gas Industri Tbk. 915 965 915 930 15 2,893,000 2,699,975,500 681 84.545 930 T/J 59,400 925 B 100,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 422 446 422 434 12 199,862,200 87,141,383,600 12,291 709.058 436 J 2,500,300 434 T/B 831,000 11 AISA Tiga Pilar Sejahtera Food Tbk. 232 236 230 230 -2 34,631,200 8,033,848,200 2,097 27.995 232 J 799,700 230 T/B 2,421,300 12 AKRA AKR Corporindo Tbk. 2,810 2,910 2,790 2,910 100 41,721,500 118,389,906,000 4,428 2,319.261 2,920 J 341,300 2,910 T/B 305,200 13 ALTO Tri Banyan Tirta Tbk. 308 326 298 298 -10 5,600 1,706,000 8 148.884 298 T/J 100 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 276 276 276 276 0 119,300 32,926,800 11 250.909 278 J 226,500 276 T/B 113,000 15 AMFG Asahimas Flat Glass Tbk. 2,520 2,660 2,500 2,660 140 169,700 450,372,000 18 108.571 2,700 J 100 2,660 T/B 700 16 AMRT Sumber Alfaria Trijaya Tbk. 720 725 710 715 -5 1,489,600 1,065,920,000 438 1,824.492 715 T/J 15,400 710 B 193,300 17 ANJT Austindo Nusantara Jaya Tbk. 645 645 635 635 -10 106,400 68,028,500 24 52.917 645 J 7,200 630 B 500 18 ANTM Aneka Tambang Tbk. 1,240 1,245 1,220 1,235 -5 286,394,100 352,416,519,000 18,478 814.268 1,235 T/J 3,055,600 1,230 B 3,727,800 19 APLI Asiaplast Industries Tbk. 121 121 120 120 -1 8,800 1,063,100 13 100.000 121 J 8,600 120 T/B 800 20 APLN Agung Podomoro Land Tbk. 120 162 120 162 42 1,016,590,300 149,627,955,700 26,305 44.384 162 T/J 8,984,700 161 B 649,400 21 ARNA Arwana Citramulia Tbk. 520 535 515 520 0 11,937,100 6,209,879,000 569 3,534.289 525 J 543,800 520 T/B 1,290,800 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 1,100 55,000 5 12.251 50 T/J 182,580,500 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 850 920 910 920 70 12,300 11,285,000 5 271.747 920 T/J 500 880 B 2,000 24 ASGR Astra Graphia Tbk. 710 725 700 720 10 1,292,700 928,599,500 251 149.278 720 T/J 117,700 715 B 69,200 25 ASII Astra International Tbk. 5,775 5,775 5,725 5,725 -50 35,427,800 203,208,155,000 9,495 4,094.052 5,750 J 213,000 5,725 T/B 519,000 26 ASMI Asuransi Kresna Mitra Tbk. 1,080 1,085 1,075 1,085 5 11,100 11,974,000 12 2,009.259 1,090 J 1,700 1,085 T/B 600 27 ASRI Alam Sutera Realty Tbk. 194 254 194 252 58 1,027,079,600 232,253,647,800 31,098 240.000 252 T/J 21,506,700 250 B 5,283,100 28 ASSA Adi Sarana Armada Tbk. 525 530 515 520 -5 15,043,400 7,887,060,500 1,073 133.333 520 T/J 1,365,100 515 B 676,400 29 ATIC Anabatic Technologies Tbk. 650 650 605 605 -45 300 190,500 3 86.429 635 J 10,000 605 T/B 18,200 30 AUTO Astra Otoparts Tbk. 945 985 945 980 35 2,351,400 2,278,412,500 623 886.316 980 T/J 380,200 975 B 16,400 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 1,045,900 0 B 0 32 BATA Sepatu Bata Tbk. 605 620 610 620 15 16,300 9,999,500 12 8,041.505 620 T/J 15,400 610 B 1,000 33 BBCA Bank Central Asia Tbk. 32,850 33,200 32,575 33,075 225 29,469,300 972,689,052,500 12,555 18,900.000 33,075 T/J 58,200 33,050 B 3,300 34 BBKP Bank Bukopin Tbk. 268 284 268 276 8 476,115,800 132,205,058,200 14,328 82.762 278 J 7,271,100 276 T/B 10,117,800 35 BBMD Bank Mestika Dharma Tbk. 1,580 0 0 1,580 0 0 0 0 114.493 1,570 J 15,500 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,725 5,800 5,650 5,750 25 61,333,600 351,589,692,500 14,447 27.655 5,775 J 2,112,700 5,750 T/B 131,200 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,040 4,130 3,980 4,040 0 199,700,800 811,238,590,000 26,693 4,617.143 4,050 J 708,600 4,040 T/B 533,600 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. 1,700 1,730 1,680 1,705 5 69,542,900 118,453,046,000 6,770 222.391 1,705 T/J 1,437,200 1,700 B 2,167,600 40 BBYB Bank Neo Commerce Tbk. 318 320 318 318 0 117,000 37,213,000 18 323.763 320 J 9,500 312 B 100 41 BCAP MNC Kapital Indonesia Tbk. 117 118 115 118 1 458,500 53,892,200 67 334.638 118 T/J 153,700 117 B 310,000 42 BDMN Bank Danamon Indonesia Tbk. 2,720 2,770 2,700 2,760 40 6,437,100 17,680,858,000 1,503 1.559 2,760 T/J 104,000 2,750 B 273,500 43 BEST Bekasi Fajar Industrial Estate Tbk. 175 191 173 189 14 934,572,700 172,607,731,000 19,584 111.176 190 J 19,388,200 189 T/B 6,968,400 44 BFIN BFI Finance Indonesia Tbk. 406 434 402 428 22 73,652,400 31,261,462,400 4,823 2,193.297 430 J 1,057,000 428 T/B 1,717,800 45 BHIT MNC Investama Tbk. 74 75 72 74 0 23,771,900 1,740,655,800 1,166 216.406 74 T/J 7,009,400 73 B 1,164,400 46 BINA Bank Ina Perdana Tbk. 705 710 700 700 -5 5,238,300 3,667,892,500 45 395.489 700 T/J 23,100 695 B 29,200 47 BIRD Blue Bird Tbk. 1,140 1,245 1,120 1,220 80 11,642,700 13,932,053,500 1,686 18.769 1,220 T/J 117,100 1,215 B 65,500 48 BISI BISI International Tbk. 910 915 900 915 5 395,900 359,774,000 101 457.500 915 T/J 200 910 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,300 1,320 1,290 1,305 5 5,951,200 7,764,015,000 1,553 217.500 1,310 J 375,700 1,305 T/B 25,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 620 615 620 5 10,167,800 6,278,519,500 2,671 144.186 620 T/J 3,315,300 615 B 4,021,500 51 BKSL Sentul City Tbk. 50 50 50 50 0 2,840,800 142,040,000 76 3.455 50 T/J 347,832,700 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 4,100 205,000 2 0.658 50 T/J 161,777,000 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,350 6,350 6,200 6,325 -25 47,404,100 299,169,412,500 8,923 1,905.884 6,350 J 1,935,100 6,325 T/B 976,800 54 BMSR Bintang Mitra Semestaraya Tbk 68 70 67 68 0 1,061,200 72,671,500 62 13.600 69 J 177,300 67 B 38,800 55 BMTR Global Mediacom Tbk. 254 258 252 256 2 80,890,600 20,675,050,200 3,559 208.367 258 J 6,500,000 256 T/B 85,700 56 BNBA Bank Bumi Arta Tbk. 368 376 372 374 6 24,800 9,270,000 13 233.750 372 J 100 370 B 300 57 BNGA Bank CIMB Niaga Tbk. 830 845 810 840 10 4,631,700 3,860,319,500 767 6.202 840 T/J 225,700 835 B 613,900 58 BNII Bank Maybank Indonesia Tbk. 230 234 230 234 4 2,652,400 617,601,400 216 2.788 234 T/J 2,104,700 232 B 272,500 59 BNLI Bank Permata Tbk. 2,260 2,270 2,240 2,250 -10 675,500 1,521,689,000 351 24.498 2,250 T/J 95,800 2,240 B 333,300 60 BPTR Batavia Prosperindo Trans Tbk. 83 83 78 82 -1 171,600 13,505,400 56 82.000 83 J 20,800 82 T/B 550,300 61 BRAM Indo Kordsa Tbk. 5,400 0 0 5,400 0 0 0 0 210.162 5,400 J 1,200 5,125 B 200 62 BRIS Bank BRIsyariah Tbk. 1,350 1,410 1,350 1,355 5 282,085,100 390,540,183,000 36,609 265.686 1,360 J 1,522,300 1,355 T/B 447,600 63 BRPT Barito Pacific Tbk. 960 970 950 960 0 49,935,600 47,874,250,000 5,589 375.396 960 T/J 124,000 955 B 758,700 64 BSDE Bumi Serpong Damai Tbk. 1,075 1,095 1,060 1,080 5 26,721,200 28,789,154,500 3,339 211.555 1,080 T/J 3,037,600 1,075 B 1,718,200 65 BSIM Bank Sinarmas Tbk. 474 486 474 480 6 141,300 67,802,600 39 327.379 480 T/J 17,400 476 B 3,200 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 2,450 2,390 2,440 30 238,000 578,023,000 129 472.354 2,440 T/J 8,000 2,430 B 18,700 68 BTPS Bank BTPN Syariah Tbk. 4,230 4,320 4,160 4,210 -20 5,518,700 23,403,481,000 5,083 431.795 4,210 T/J 40,700 4,200 B 124,100 69 BUDI Budi Starch & Sweetener Tbk. 98 101 98 100 2 2,923,200 288,868,200 866 54.198 100 T/J 488,900 99 B 1,523,100 70 BULL Buana Lintas Lautan Tbk. 328 330 320 324 -4 206,832,000 67,565,313,800 4,785 31.684 324 T/J 2,859,200 322 B 3,515,700 71 BVIC Bank Victoria International Tbk. 105 105 103 104 -1 867,000 90,454,300 129 98.342 105 J 250,000 104 T/B 78,500 72 BWPT Eagle High Plantations Tbk. 100 106 101 104 4 136,498,900 14,207,890,500 3,599 22.746 105 J 6,279,800 104 T/B 9,381,700 73 BYAN Bayan Resources Tbk. 14,700 0 0 14,700 0 0 0 0 253.448 14,650 J 1,000 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. 260 268 258 266 6 2,910,100 767,289,600 450 80.606 268 J 196,100 266 T/B 358,300 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 3,300 165,000 3 28.571 50 T/J 59,765,400 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,755 1,755 1,740 1,750 -5 295,000 514,713,500 190 361.570 1,750 T/J 62,100 1,745 B 16,400 77 CFIN Clipan Finance Indonesia Tbk. 198 204 198 204 6 3,097,300 621,441,600 294 15.963 206 J 45,300 204 T/B 29,200 78 CITY Natura City Developments Tbk. 92 102 92 96 4 6,700 641,400 8 80.000 96 T/J 8,200 0 B 0 79 CLEO Sariguna Primatirta Tbk. 494 515 494 500 6 19,700,400 9,938,019,100 2,686 2,173.913 505 J 3,102,800 500 T/B 262,800 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,005 1,100 980 1,040 35 9,334,900 9,685,199,500 1,559 111.398 1,040 T/J 500 1,035 B 276,900 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 6,525 6,525 6,400 6,400 -125 6,243,000 40,278,497,500 4,281 29,147.880 6,425 J 115,900 6,400 T/B 1,474,600 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 493,600 24,680,000 8 45.455 50 T/J 373,844,100 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 390 392 390 390 0 10,600 4,135,000 7 196.806 394 J 6,900 390 T/B 1,400 85 CTBN Citra Tubindo Tbk. 3,110 2,910 2,900 2,900 -210 600 1,745,000 3 2,423.736 3,450 J 900 2,910 B 900 86 CTRA Ciputra Development Tbk. 915 925 905 910 -5 51,525,900 47,008,522,500 4,899 203.744 910 T/J 88,000 905 B 1,208,200 87 DART Duta Anggada Realty Tbk. 232 232 232 232 0 4,100 951,200 9 42.888 240 J 1,300 230 B 300 88 DEWA Darma Henwa Tbk 50 50 50 50 0 27,400 1,370,000 5 16.496 50 T/J 291,458,500 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,500 75,000 3 22.222 50 T/J 23,616,400 0 B 0 90 DILD Intiland Development Tbk. 165 191 165 189 24 201,547,900 36,612,126,200 5,571 32.935 189 T/J 809,400 188 B 728,500 91 DLTA Delta Djakarta Tbk. 4,120 4,150 4,120 4,150 30 23,900 98,990,000 39 24,807.221 4,160 J 100 4,150 T/B 100 92 DMAS Puradelta Lestari Tbk. 246 250 242 248 2 139,274,300 34,372,420,600 3,211 118.095 250 J 984,600 248 T/B 10,751,500 93 DMND Diamond Food Indonesia Tbk. 900 905 880 900 0 16,700 14,891,000 34 98.361 900 T/J 4,100 895 B 4,600 94 DNAR Bank Oke Indonesia Tbk. 187 188 186 186 -1 170,000 31,640,500 38 175.412 187 J 12,700 186 T/B 100 95 DOID Delta Dunia Makmur Tbk. 272 286 272 278 6 231,227,900 64,617,736,400 8,491 376.367 278 T/J 4,869,100 276 B 4,738,100 96 DPNS Duta Pertiwi Nusantara Tbk. 270 276 252 276 6 17,800 4,516,800 13 89.674 276 T/J 3,300 274 B 200 97 DPUM Dua Putra Utama Makmur Tbk. 54 56 53 54 0 996,800 53,757,400 78 9.818 55 J 102,400 54 T/B 50,200 98 DSFI Dharma Samudera Fishing Industries Tbk. 65 65 64 65 0 382,900 24,855,900 58 36.993 66 J 469,100 65 T/B 1,800 99 DSNG Dharma Satya Nusantara Tbk. 505 535 505 520 15 17,972,700 9,350,672,000 1,582 140.541 525 J 1,065,500 520 T/B 1,551,200 100 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,000 J 700 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 308 314 302 306 -2 18,783,300 5,780,680,600 1,743 60.594 308 J 189,600 306 T/B 1,875,900 102 DVLA Darya-Varia Laboratoria Tbk. 2,560 2,580 2,560 2,570 10 6,200 15,941,000 25 945.995 2,580 J 1,200 2,570 T/B 800 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 5,581,300 279,065,000 36 14.286 50 T/J 4,124,200 0 B 0 104 EKAD Ekadharma International Tbk. 1,260 1,265 1,255 1,265 5 317,200 399,864,000 253 3,211.312 1,265 T/J 52,600 1,260 B 10,600 105 ELSA Elnusa Tbk. 240 246 238 244 4 58,633,200 14,238,335,000 2,429 61.000 244 T/J 2,458,600 242 B 3,265,500 106 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. 8,200 8,400 8,200 8,375 175 1,200 9,972,500 6 1,163.194 8,600 J 100 8,375 T/B 1,000 108 ERAA Erajaya Swasembada Tbk. 1,805 1,830 1,790 1,805 0 17,163,700 30,988,975,000 4,375 180.500 1,805 T/J 253,300 1,800 B 70,600 109 ESSA Surya Esa Perkasa Tbk. 144 157 144 149 5 13,837,500 2,087,048,200 1,008 277.411 150 J 10,000 149 T/B 781,000 110 ESTI Ever Shine Tex Tbk. 53 54 52 53 0 58,600 3,049,600 17 21.284 53 T/J 8,600 52 B 59,200 111 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 2,320 2,280 2,300 0 18,962,300 43,647,756,000 4,356 116.727 2,310 J 728,700 2,300 T/B 611,800 113 FASW Fajar Surya Wisesa Tbk. 6,450 0 0 6,450 0 0 0 0 1,478.137 7,725 J 100 6,700 B 600 114 FILM MD Pictures Tbk. 212 222 214 214 2 8,563,500 1,860,628,400 985 101.905 216 J 142,800 214 T/B 118,100 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 300 15,000 2 22.727 50 T/J 44,625,500 0 B 0 116 FREN Smartfren Telecom Tbk. 65 66 64 65 0 629,741,000 40,948,636,000 8,410 3.611 66 J 74,998,600 65 T/B 2,389,000 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 10,100 505,000 3 47.619 50 T/J 1,637,100 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,400 1,400 1,400 1,400 0 6,400 8,960,000 4 1,120.000 1,400 T/J 4,300 1,385 B 5,000 119 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. 42,875 45,300 43,350 44,925 2,050 5,042,900 224,919,785,000 8,866 1,753.171 44,925 T/J 44,100 44,900 B 16,100 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,770 0 0 1,770 0 0 0 0 151.282 1,765 J 113,000 1,650 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 392 402 378 390 -2 348,998,900 136,490,563,200 22,681 52.426 392 J 4,197,400 390 T/B 64,300 123 GJTL Gajah Tunggal Tbk. 515 565 515 540 25 23,652,500 12,930,392,500 2,350 106.015 540 T/J 104,400 535 B 562,100 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 101 105 96 100 -1 112,870,700 11,345,744,400 3,393 25.000 101 J 3,453,800 100 T/B 13,391,700 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,240 1,230 1,235 0 342,700 423,068,000 207 96.109 1,235 T/J 18,500 1,230 B 29,200 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 152,900 7,657,300 19 21.568 51 J 1,037,000 50 T/B 788,700 127 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. 102 106 102 106 4 186,700 19,409,200 43 42.400 106 T/J 439,900 102 B 33,500 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 10,900 545,000 4 26.579 50 T/J 11,467,700 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. 310 330 310 324 14 19,400 6,021,600 10 61.714 320 J 21,400 310 B 3,700 132 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. 3,500 3,610 3,470 3,470 -30 1,546,100 5,427,885,000 1,001 93.784 3,540 J 2,000 3,470 T/B 459,500 134 HERO Hero Supermarket Tbk. 815 815 815 815 0 3,400 2,771,000 8 1,701.177 815 T/J 34,700 810 B 5,000 135 HEXA Hexindo Adiperkasa Tbk. 3,040 3,170 3,040 3,140 100 353,000 1,094,849,000 429 961.244 3,140 T/J 55,500 3,130 B 1,000 136 HITS Humpuss Intermoda Transportasi Tbk. 500 470 470 470 -30 1,000 470,000 4 723.077 470 T/J 100 468 B 400 137 HKMU HK Metals Utama Tbk. 72 73 72 73 1 14,445,800 1,047,934,200 428 31.739 73 T/J 205,200 72 B 5,234,700 138 HMSP H.M. Sampoerna Tbk. 1,485 1,570 1,490 1,560 75 246,290,500 380,357,997,000 21,473 7,787.540 1,565 J 684,300 1,560 T/B 410,500 139 HOKI Buyung Poetra Sembada Tbk. 890 905 880 890 0 26,263,700 23,432,790,500 1,460 287.097 890 T/J 28,700 885 B 329,300 140 HOTL Saraswati Griya Lestari Tbk. 50 0 0 50 0 0 0 0 27.027 50 J 2,065,200 0 B 0 141 HRTA Hartadinata Abadi Tbk. 200 206 200 204 4 6,011,600 1,215,342,200 497 68.000 206 J 207,400 204 T/B 229,700 142 HRUM Harum Energy Tbk. 2,320 2,390 2,280 2,330 10 2,928,800 6,857,432,000 1,218 44.808 2,340 J 15,900 2,330 T/B 22,700 143 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. 10,275 10,400 10,150 10,350 75 7,159,300 73,442,057,500 6,279 383.689 10,375 J 253,600 10,350 T/B 1,600 145 IDPR Indonesia Pondasi Raya Tbk. 172 175 168 168 -4 605,600 102,665,200 24 13.125 172 J 100 168 T/B 100 146 IFII Indonesia Fibreboard Industry Tbk. 125 132 125 129 4 273,000 35,060,500 48 122.857 128 J 10,000 127 B 50,000 147 IGAR Champion Pacific Indonesia Tbk. 348 358 346 358 10 122,200 43,127,400 55 233.987 358 T/J 75,400 348 B 20,000 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 60,000 3,000,000 19 14.286 50 T/J 10,926,100 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 800 850 800 835 35 23,533,400 19,588,604,000 3,594 117.523 840 J 315,700 835 T/B 74,000 150 IMJS Indomobil Multi Jasa Tbk. 258 276 252 274 16 18,091,900 4,836,020,600 1,055 54.800 274 T/J 534,100 272 B 361,600 151 INAF Indofarma Tbk. 3,290 3,320 3,270 3,270 -20 1,479,600 4,859,368,000 1,038 1,308.000 3,280 J 17,100 3,270 T/B 333,000 152 INCI Intanwijaya Internasional Tbk 825 835 820 835 10 117,700 97,643,000 66 90.311 835 T/J 62,200 825 B 12,400 153 INCO Vale Indonesia Tbk. 4,670 4,730 4,650 4,690 20 10,262,000 48,124,982,000 3,568 1,914.286 4,690 T/J 313,000 4,680 B 350,300 154 INDF Indofood Sukses Makmur Tbk. 7,350 7,375 7,250 7,275 -75 8,422,500 61,452,552,500 4,996 1,245.314 7,300 J 52,000 7,275 T/B 235,600 155 INDR Indo-Rama Synthetics Tbk. 2,600 2,960 2,580 2,800 200 33,200 91,966,000 78 377.109 2,800 T/J 2,000 2,760 B 3,300 156 INDS Indospring Tbk. 1,945 1,940 1,930 1,940 -5 9,900 19,186,000 9 181.875 1,945 J 1,900 1,940 T/B 1,000 157 INDY Indika Energy Tbk. 1,045 1,190 1,045 1,180 135 92,318,700 105,504,013,500 10,701 40.000 1,185 J 725,200 1,180 T/B 468,800 158 INKP Indah Kiat Pulp & Paper Tbk. 8,975 9,100 8,850 8,875 -100 16,441,400 147,027,620,000 9,464 457.316 8,900 J 42,300 8,875 T/B 377,200 159 INPC Bank Artha Graha Internasional Tbk. 66 69 62 67 1 1,556,300 100,370,600 208 0.383 68 J 139,700 65 B 900 160 INTP Indocement Tunggal Prakarsa Tbk. 14,150 14,275 14,100 14,100 -50 1,770,900 25,072,152,500 2,692 564.000 14,100 T/J 14,900 14,075 B 6,400 161 IPOL Indopoly Swakarsa Industry Tbk. 82 85 82 85 3 1,364,400 115,571,000 87 40.476 85 T/J 36,200 84 B 50,000 162 IPTV MNC Vision Networks Tbk. 304 306 302 306 2 12,256,100 3,725,541,400 761 127.500 306 T/J 842,800 304 B 310,400 163 ISAT Indosat Tbk. 2,200 2,210 2,180 2,190 -10 4,394,300 9,651,961,000 1,212 156.429 2,200 J 35,500 2,190 T/B 663,000 164 ISSP Steel Pipe Industry of Indonesia Tbk. 141 163 141 162 21 81,582,700 12,478,060,200 4,074 54.915 163 J 482,300 162 T/B 7,751,100 165 ITMG Indo Tambangraya Megah Tbk. 9,200 10,500 9,175 10,275 1,075 12,185,400 121,639,397,500 9,037 73.393 10,300 J 14,200 10,275 T/B 180,400 166 JAWA Jaya Agra Wattie Tbk. 86 109 88 97 11 1,098,400 105,134,300 130 19.400 97 T/J 500 96 B 4,600 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 340 340 2 100,000 34,000,000 2 281.417 340 T/J 333,100 338 B 12,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,285 1,320 1,275 1,275 -10 42,255,800 54,662,966,000 4,641 348.551 1,275 T/J 4,265,900 1,270 B 793,000 169 JRPT Jaya Real Property Tbk. 470 500 466 482 12 6,382,400 3,112,389,400 1,010 463.462 488 J 1,500 482 T/B 326,300 170 JSKY Sky Energy Indonesia Tbk. 220 236 218 226 6 116,846,700 26,697,590,400 7,132 113.000 228 J 746,100 226 T/B 2,553,100 171 JSMR Jasa Marga (Persero) Tbk. 4,410 4,400 4,370 4,380 -30 7,566,100 33,170,794,000 2,245 258.285 4,390 J 186,300 4,380 T/B 90,800 172 KAEF Kimia Farma Tbk. 3,310 3,350 3,280 3,290 -20 5,051,700 16,676,644,000 2,277 3,290.000 3,300 J 102,900 3,290 T/B 62,200 173 KBLI KMI Wire & Cable Tbk. 340 346 336 338 -2 5,437,500 1,853,543,000 476 41.070 342 J 33,300 338 T/B 143,600 174 KEEN Kencana Energi Lestari Tbk. 296 298 294 298 2 2,438,700 720,759,200 138 75.253 298 T/J 98,900 296 B 87,100 175 KICI Kedaung Indah Can Tbk 190 254 190 200 10 8,600 1,891,700 24 42.461 250 J 1,000 204 B 11,000 176 KIJA Kawasan Industri Jababeka Tbk. 206 210 204 208 2 31,361,400 6,534,962,200 1,721 7.217 210 J 7,755,500 208 T/B 966,800 177 KINO Kino Indonesia Tbk. 2,930 2,950 2,920 2,930 0 349,900 1,026,515,000 123 77.105 2,930 T/J 445,800 2,920 B 35,300 178 KKGI Resource Alam Indonesia Tbk. 199 200 195 200 1 471,000 93,246,900 19 701.754 199 J 415,900 198 B 46,700 179 KLBF Kalbe Farma Tbk. 1,505 1,510 1,495 1,495 -10 33,518,700 50,281,714,500 4,875 14,581.098 1,500 J 234,600 1,495 T/B 2,520,700 180 KOBX Kobexindo Tractors Tbk. 103 125 103 109 6 34,061,800 3,980,583,900 4,585 27.250 109 T/J 77,200 108 B 1,559,300 181 KOTA DMS Propertindo Tbk. 238 238 222 222 -16 1,154,600 256,384,600 114 111.000 222 T/J 130,800 0 B 0 182 KPAL Steadfast Marine Tbk. 50 50 50 50 0 1,949,100 97,455,000 77 43.478 50 T/J 1,248,400 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 442 444 426 436 -6 219,496,100 95,468,507,600 13,381 54.204 438 J 1,358,000 436 T/B 20,928,900 184 KREN Kresna Graha Investama Tbk. 93 95 92 92 -1 10,574,500 988,644,600 656 957.137 93 J 12,000 92 T/B 317,100 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 16,000 800,000 11 7.806 50 T/J 34,177,500 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,900 4,880 4,880 4,880 -20 500 2,440,000 4 80.661 5,050 J 100 4,880 T/B 400 187 LINK Link Net Tbk. 2,300 2,330 2,280 2,310 10 4,655,300 10,728,666,000 1,351 144.375 2,320 J 462,000 2,310 T/B 36,900 188 LION Lion Metal Works Tbk. 282 282 272 282 0 15,200 4,248,800 14 176.615 290 J 200 280 B 1,000 189 LPCK Lippo Cikarang Tbk 935 1,030 930 1,020 85 5,466,200 5,404,580,500 1,358 115.001 1,020 T/J 32,500 1,015 B 74,000 190 LPGI Lippo General Insurance Tbk. 3,300 3,380 3,300 3,340 40 9,200 30,698,000 18 150.112 3,360 J 100 3,320 B 2,000 191 LPKR Lippo Karawaci Tbk. 134 160 134 160 26 599,581,600 89,490,896,900 14,929 51.667 161 J 585,200 160 T/B 26,822,600 192 LPPF Matahari Department Store Tbk. 1,045 1,090 1,030 1,070 25 46,771,500 49,884,010,500 5,578 24.246 1,070 T/J 171,900 1,065 B 80,800 193 LSIP PP London Sumatra Indonesia Tbk. 1,090 1,120 1,095 1,100 10 26,932,700 29,851,925,500 2,120 283.871 1,105 J 907,100 1,100 T/B 246,300 194 LTLS Lautan Luas Tbk. 436 442 436 438 2 399,300 174,608,000 50 154.831 438 T/J 10,300 436 B 26,200 195 MAIN Malindo Feedmill Tbk. 620 635 615 620 0 14,738,500 9,202,799,500 1,501 352.273 620 T/J 1,015,200 615 B 1,033,300 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 47,300 2,365,000 7 6.835 50 T/J 418,097,700 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. 775 800 770 785 10 46,754,200 36,698,802,500 2,039 1,259.729 785 T/J 12,234,800 780 B 138,900 199 MARK Mark Dynamics Indonesia Tbk. 825 825 815 820 -5 1,372,900 1,125,149,500 296 1,640.000 820 T/J 162,500 815 B 216,700 200 MASA Multistrada Arah Sarana Tbk. 585 585 580 585 0 1,500 875,000 4 415.956 585 T/J 200 580 B 1,000 201 MAYA Bank Mayapada Internasional Tbk. 8,000 7,975 7,975 7,975 -25 200 1,595,000 2 3,626.038 7,975 T/J 4,800 7,450 B 200 202 MBSS Mitrabahtera Segara Sejati Tbk. 390 402 388 396 6 1,648,500 652,856,400 242 24.750 396 T/J 41,100 394 B 66,700 203 MBTO Martina Berto Tbk. 87 88 87 88 1 300 26,300 2 11.892 88 T/J 500 87 B 500 204 MCOR Bank China Construction Bank Indonesia Tbk. 120 124 119 121 1 7,779,600 950,783,800 296 108.528 122 J 2,636,700 121 T/B 1,926,500 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,809,300 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 68,636,600 0 B 0 208 MEDC Medco Energi Internasional Tbk. 418 440 418 428 10 170,128,400 73,324,657,600 8,069 888.797 430 J 1,020,300 428 T/B 14,816,500 209 MEGA Bank Mega Tbk. 7,150 7,150 7,150 7,150 0 200 1,430,000 2 5,211.826 7,150 T/J 1,200 7,000 B 4,900 210 META Nusantara Infrastructure Tbk. 115 121 114 119 4 10,440,200 1,238,356,200 599 36.052 120 J 167,400 118 B 529,100 211 MGRO Mahkota Group Tbk. 775 780 765 775 0 2,643,500 2,045,501,000 312 344.444 775 T/J 122,100 770 B 137,500 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,460 2,500 2,440 2,490 30 20,983,400 51,999,067,000 1,774 146.601 2,500 J 358,000 2,490 T/B 2,035,600 213 MLBI Multi Bintang Indonesia Tbk. 8,750 8,750 8,700 8,750 0 154,900 1,354,955,000 98 55,732.484 8,800 J 1,200 8,750 T/B 100 214 MLPL Multipolar Tbk. 50 53 50 51 1 44,339,400 2,265,550,100 441 5.850 51 T/J 703,100 50 B 14,859,000 215 MLPT Multipolar Technology Tbk. 670 675 650 655 -15 222,700 146,760,000 87 136.458 660 J 89,400 655 T/B 32,400 216 MNCN Media Nusantara Citra Tbk. 925 935 915 920 -5 57,317,200 53,007,994,000 3,884 102.222 925 J 364,400 920 T/B 985,800 217 MPMX Mitra Pinasthika Mustika Tbk. 396 404 386 404 8 11,777,700 4,716,387,200 1,415 26.933 404 T/J 2,356,300 402 B 206,300 218 MPPA Matahari Putra Prima Tbk. 92 92 90 91 -1 5,893,100 540,126,400 442 38.259 92 J 2,840,700 91 T/B 975,700 219 MRAT Mustika Ratu Tbk. 138 140 137 137 -1 112,000 15,607,700 35 21.077 139 J 500 137 T/B 48,000 220 MSKY MNC Sky Vision Tbk. 695 710 695 705 10 16,200 11,390,500 24 46.382 705 T/J 21,500 700 B 1,000 221 MTDL Metrodata Electronics Tbk. 1,600 1,630 1,595 1,600 0 3,056,000 4,906,745,500 1,276 2,880.392 1,600 T/J 27,800 1,595 B 402,700 222 MTLA Metropolitan Land Tbk. 446 448 444 448 2 15,600 6,974,200 8 188.353 450 J 600 448 T/B 5,400 223 MYOH Samindo Resources Tbk. 1,160 1,165 1,145 1,160 0 61,800 71,583,000 22 138.165 1,160 T/J 15,400 1,155 B 25,000 224 MYOR Mayora Indah Tbk. 2,490 2,520 2,460 2,500 10 5,912,600 14,716,815,000 2,342 12,506.253 2,500 T/J 1,441,700 2,490 B 285,200 225 MYTX Asia Pacific Investama Tbk. 50 50 50 50 0 14,100 705,000 3 7.516 52 J 17,100 50 T/B 47,500 226 NIKL Pelat Timah Nusantara Tbk. 915 950 895 910 -5 18,619,100 17,218,250,000 3,636 280.000 910 T/J 9,000 905 B 206,300 227 NISP Bank OCBC NISP Tbk. 720 725 715 720 0 1,453,800 1,040,429,000 290 872.473 725 J 167,500 720 T/B 28,300 228 NOBU Bank Nationalnobu Tbk. 825 835 825 835 10 57,200 47,631,000 32 222.667 840 J 8,000 835 T/B 14,900 229 NRCA Nusa Raya Cipta Tbk. 334 360 334 356 22 930,500 321,230,400 319 41.882 358 J 22,500 356 T/B 7,900 230 NZIA Nusantara Almazia Tbk. 140 150 140 149 9 189,500 27,847,900 34 67.727 155 J 5,100 150 B 10,000 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 1,400 70,000 4 98.922 50 T/J 3,291,500 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 118 128 116 126 8 33,531,500 4,195,213,500 1,166 126.000 126 T/J 11,900 125 B 74,100 233 PANR Panorama Sentrawisata Tbk. 99 104 99 102 3 2,354,100 239,912,600 296 61.199 103 J 377,200 102 T/B 1,426,600 234 PANS Panin Sekuritas Tbk. 855 865 825 845 -10 629,700 532,186,000 166 614.545 850 J 1,800 845 T/B 3,900 235 PBID Panca Budi Idaman Tbk. 1,120 1,130 1,095 1,120 0 366,700 406,418,500 227 131.765 1,120 T/J 60,800 1,110 B 100 236 PBRX Pan Brothers Tbk. 242 242 238 238 -4 2,887,100 691,531,000 153 421.239 242 J 79,400 238 T/B 184,700 237 PBSA Paramita Bangun Sarana Tbk. 635 660 600 660 25 200 126,000 2 55.000 660 T/J 400 605 B 1,200 238 PEHA Phapros Tbk. 1,580 1,600 1,590 1,590 10 106,000 168,995,500 94 132.721 1,590 T/J 3,100 1,580 B 25,300 239 PGAS Perusahaan Gas Negara Tbk. 1,365 1,385 1,335 1,355 -10 197,300,700 268,128,023,500 15,352 451.667 1,355 T/J 38,000 1,350 B 8,023,900 240 PGUN Pradiksi Gunatama Tbk. 232 232 230 232 0 5,100 1,173,600 3 201.739 240 J 20,100 232 T/B 29,700 241 PJAA Pembangunan Jaya Ancol Tbk. 535 570 530 545 10 692,900 379,479,500 208 106.341 550 J 2,500 540 B 3,100 242 PLIN Plaza Indonesia Realty Tbk. 2,600 2,570 2,570 2,570 -30 1,000 2,570,000 1 1,066.434 2,570 T/J 197,600 2,550 B 1,000 243 PNBN Bank Pan Indonesia Tbk 875 925 870 925 50 17,876,600 16,083,063,000 1,405 1,540.127 930 J 299,200 925 T/B 3,605,600 244 PNBS Bank Panin Dubai Syariah Tbk. 71 74 67 70 -1 107,025,400 7,545,325,000 5,151 70.000 71 J 1,804,300 70 T/B 641,400 245 PNIN Paninvest Tbk. 725 725 715 725 0 385,600 279,197,000 59 770.949 730 J 137,600 720 B 74,900 246 PNLF Panin Financial Tbk. 212 216 210 216 4 81,306,000 17,331,358,600 2,013 233.463 218 J 4,961,700 216 T/B 478,100 247 POLL Pollux Properti Indonesia Tbk. 4,700 4,790 4,700 4,790 90 8,600 40,812,000 33 778.862 4,790 T/J 10,600 4,710 B 300 248 PPRE PP Presisi Tbk. 202 212 202 208 6 19,560,500 4,055,590,800 1,207 48.372 208 T/J 3,082,300 206 B 604,700 249 PPRO PP Properti Tbk. 52 54 51 53 1 186,786,900 9,879,297,600 2,693 114.595 54 J 81,424,700 53 T/B 18,373,600 250 PRAS Prima Alloy Steel Universal Tbk. 122 132 121 125 3 173,600 21,180,300 22 70.371 125 T/J 5,000 124 B 4,000 251 PRDA Prodia Widyahusada Tbk. 3,160 3,230 3,120 3,160 0 265,200 836,887,000 111 48.615 3,200 J 400 3,160 T/B 47,600 252 PSSI Pelita Samudera Shipping Tbk. 168 171 167 169 1 430,700 72,581,500 39 125.185 169 T/J 498,700 168 B 165,500 253 PTBA Bukit Asam Tbk. 2,110 2,240 2,100 2,230 120 132,673,300 292,432,780,000 17,820 1,939.130 2,230 T/J 232,300 2,220 B 967,600 254 PTIS Indo Straits Tbk. 164 174 153 153 -11 200 32,700 2 16.105 174 J 100 153 T/B 6,400 255 PTPP PP (Persero) Tbk. 1,150 1,175 1,140 1,175 25 59,702,000 69,155,299,000 4,470 220.865 1,180 J 709,500 1,175 T/B 1,126,500 256 PTRO Petrosea Tbk. 1,785 1,860 1,780 1,835 50 2,411,100 4,416,677,000 931 1,468.000 1,835 T/J 9,800 1,830 B 2,400 257 PTSN Sat Nusapersada Tbk 228 232 226 232 4 5,058,000 1,159,417,400 437 120.000 232 T/J 460,400 230 B 154,200 258 PUDP Pudjiadi Prestige Tbk. 228 240 226 228 0 700 161,400 7 28.438 226 J 200 224 B 100 259 PURE Trinitan Metals and Minerals Tbk. 260 276 260 264 4 21,311,800 5,691,805,600 1,803 88.000 266 J 142,200 264 T/B 181,600 260 PWON Pakuwon Jati Tbk. 494 510 488 505 11 158,149,200 79,053,764,500 8,820 1,946.875 510 J 7,674,900 505 T/B 1,025,500 261 PZZA Sarimelati Kencana Tbk. 730 745 720 745 15 4,134,200 3,021,408,500 687 67.727 750 J 127,200 745 T/B 209,800 262 RAJA Rukun Raharja Tbk. 169 179 165 172 3 61,279,100 10,572,681,500 3,629 590.822 172 T/J 348,800 171 B 870,100 263 RALS Ramayana Lestari Sentosa Tbk. 750 775 745 745 -5 36,148,100 27,442,483,500 4,318 465.625 745 T/J 3,092,600 740 B 693,900 264 RANC Supra Boga Lestari Tbk. 398 402 394 396 -2 1,778,200 706,790,000 292 79.200 396 T/J 758,500 394 B 414,900 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 83,900 4,195,000 20 15.994 50 T/J 442,200 0 B 0 266 RDTX Roda Vivatex Tbk 5,375 0 0 5,375 0 0 0 0 283.164 5,500 J 2,200 5,325 B 800 267 RELI Reliance Sekuritas Indonesia Tbk. 300 300 280 280 -20 3,000 846,400 7 129.231 300 J 5,600 280 T/B 13,300 268 RICY Ricky Putra Globalindo Tbk 96 97 95 96 0 7,900 757,400 14 15.247 96 T/J 8,400 93 B 2,600 269 RMBA Bentoel Internasional Investama Tbk. 368 398 378 386 18 729,600 282,225,800 208 3,020.344 386 T/J 15,900 384 B 31,300 270 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,305 1,295 1,305 0 1,281,300 1,671,422,500 53 511.765 1,305 T/J 1,286,200 1,300 B 37,900 271 SAMF Saraswanti Anugerah Makmur Tbk. 392 392 390 392 0 3,000 1,173,200 6 326.667 392 T/J 18,500 390 B 3,800 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,125 10,100 9,850 10,100 -25 1,300 13,105,000 4 6,516.129 10,100 T/J 3,700 9,850 B 900 273 SCMA Surya Citra Media Tbk. 1,510 1,535 1,490 1,495 -15 11,601,800 17,618,428,500 1,290 676.308 1,500 J 100 1,495 T/B 54,400 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 236 236 236 236 0 3,400 802,400 3 214.545 248 J 12,800 236 T/B 26,300 275 SDPC Millennium Pharmacon International Tbk. 104 107 104 106 2 227,100 23,857,100 58 70.757 106 T/J 2,200 105 B 19,300 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 790 760 760 -30 6,300 4,791,500 10 850.064 785 J 25,000 750 B 15,000 277 SGRO Sampoerna Agro Tbk. 1,550 1,620 1,550 1,600 50 227,100 360,209,000 142 68.376 1,605 J 100 1,600 T/B 30,500 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 810 820 800 800 -10 35,750,200 28,796,372,000 10,983 276.788 805 J 315,700 800 T/B 14,344,700 279 SILO Siloam International Hospitals Tbk. 4,890 4,990 4,880 4,890 0 23,100 113,317,000 60 55.538 4,890 T/J 71,300 4,880 B 200 280 SIMP Salim Ivomas Pratama Tbk. 358 364 360 364 6 7,994,900 2,899,103,800 713 33.091 366 J 405,200 364 T/B 156,600 281 SMBR Semen Baturaja (Persero) Tbk. 590 680 595 645 55 146,125,600 94,349,526,000 12,127 115.179 645 T/J 172,500 640 B 1,046,400 282 SMCB Solusi Bangun Indonesia Tbk. 1,095 1,120 1,075 1,105 10 201,700 219,686,000 54 1,334.541 1,105 T/J 1,000 1,085 B 10,000 283 SMDR Samudera Indonesia Tbk. 288 292 286 288 0 2,102,100 603,092,200 391 1,155.791 288 T/J 18,300 286 B 242,900 284 SMGR Semen Indonesia (Persero) Tbk. 11,150 11,275 10,975 11,150 0 3,866,900 43,294,817,500 2,618 3,879.880 11,200 J 2,200 11,150 T/B 9,000 285 SMKL Satyamitra Kemas Lestari Tbk. 185 187 184 186 1 952,400 176,773,900 330 96.373 187 J 1,800 186 T/B 12,400 286 SMMA Sinarmas Multiartha Tbk. 14,600 15,600 14,000 15,600 1,000 4,700 65,960,000 3 1,162.903 15,900 J 300 14,000 B 3,000 287 SMRA Summarecon Agung Tbk. 780 810 770 795 15 55,748,200 44,229,828,000 5,084 1,306.277 800 J 324,600 795 T/B 2,427,700 288 SMSM Selamat Sempurna Tbk. 1,360 1,400 1,360 1,360 0 2,619,200 3,613,221,000 726 3,632.576 1,375 J 1,000 1,360 T/B 191,600 289 SOCI Soechi Lines Tbk. 130 138 128 136 6 25,878,900 3,472,575,000 1,074 24.727 136 T/J 2,579,900 135 B 330,300 290 SOHO Soho Global Health Tbk. 5,600 5,650 5,400 5,600 0 26,400 146,587,500 44 307.692 5,600 T/J 100 5,500 B 4,900 291 SONA Sona Topas Tourism Industry Tbk. 6,100 5,950 5,825 5,825 -275 2,700 15,892,500 7 564.848 5,825 T/J 2,400 0 B 0 292 SPMA Suparma Tbk. 318 326 318 324 6 63,700 20,286,800 7 145.239 324 T/J 63,700 318 B 15,200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 137 135 132 132 -5 2,200 290,700 4 140.874 135 J 22,900 131 B 2,000 294 SRIL Sri Rejeki Isman Tbk. 232 246 232 242 10 118,362,900 28,475,876,200 4,861 100.833 242 T/J 2,519,800 240 B 2,002,500 295 SRSN Indo Acidatama Tbk 58 59 57 59 1 6,014,700 349,707,000 152 10.746 59 T/J 3,537,500 58 B 2,833,400 296 SSIA Surya Semesta Internusa Tbk. 565 595 560 585 20 123,233,500 70,884,372,500 5,621 240.000 585 T/J 560,600 580 B 644,100 297 SSMS Sawit Sumbermas Sarana Tbk. 805 825 805 810 5 2,739,900 2,221,048,000 589 120.896 810 T/J 25,400 805 B 281,600 298 STAR Buana Artha Anugerah Tbk. 114 124 113 114 0 3,700 423,000 15 111.765 114 T/J 3,700 112 B 500 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 6,164,000 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,200 60,000 3 47.170 50 T/J 75,921,600 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 4,700 235,000 4 8.929 50 T/J 91,143,600 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,390 1,425 1,395 1,420 30 20,021,400 28,343,355,500 2,522 350.617 1,425 J 852,400 1,420 T/B 439,700 303 TBLA Tunas Baru Lampung Tbk. 785 800 780 795 10 4,975,900 3,927,940,000 780 181.032 795 T/J 115,400 790 B 559,400 304 TCID Mandom Indonesia Tbk. 6,325 6,325 6,275 6,275 -50 18,700 118,027,500 29 615.486 6,325 J 6,900 6,275 T/B 1,800 305 TDPM Tridomain Performance Materials Tbk. 127 128 125 128 1 9,719,600 1,229,460,100 615 56.140 128 T/J 43,700 127 B 23,200 306 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. 99 105 99 102 3 25,170,200 2,589,825,200 1,494 51.000 103 J 266,300 102 T/B 5,153,400 308 TINS Timah Tbk. 1,140 1,145 1,110 1,130 -10 99,399,200 111,853,057,000 7,681 577.423 1,135 J 415,700 1,130 T/B 678,700 309 TIRT Tirta Mahakam Resources Tbk 51 52 52 52 1 100 5,200 1 23.771 52 T/J 20,000 50 B 56,500 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,775 6,900 6,700 6,750 -25 9,939,400 67,469,607,500 3,877 417.341 6,775 J 8,400 6,750 T/B 194,700 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,180 3,220 3,140 3,170 -10 185,558,800 590,530,457,000 19,605 1,665.922 3,180 J 1,289,700 3,170 T/B 1,941,000 312 TMAS Temas Tbk. 119 132 119 132 13 6,831,900 861,195,900 492 303.602 132 T/J 1,950,400 129 B 200 313 TOBA TBS Energi Utama Tbk. 382 390 388 390 8 78,600 30,597,000 9 82.299 390 T/J 100,400 382 B 6,600 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 4,100 205,000 4 80.475 50 T/J 192,749,800 0 B 0 315 TOTL Total Bangun Persada Tbk. 322 334 320 330 8 6,545,700 2,158,199,400 804 118.609 332 J 55,000 330 T/B 1,313,800 316 TOWR Sarana Menara Nusantara Tbk. 1,035 1,055 1,030 1,040 5 213,326,000 223,250,303,500 34,000 4,954.032 1,045 J 1,781,800 1,040 T/B 521,600 317 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. 112 112 112 112 0 300 33,600 2 112.863 112 T/J 730,300 110 B 200 319 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 0 0 400 0 0 0 0 238.607 424 J 5,000 400 B 10,000 321 TSPC Tempo Scan Pacific Tbk. 1,280 1,300 1,280 1,300 20 1,039,800 1,347,627,500 216 231.911 1,300 T/J 540,700 1,295 B 20,400 322 TURI Tunas Ridean Tbk. 1,335 1,370 1,330 1,370 35 79,200 106,537,000 13 3,044.444 1,370 T/J 49,000 1,335 B 4,000 323 UCID Uni-Charm Indonesia Tbk. 1,560 1,565 1,545 1,550 -10 711,600 1,103,436,500 247 103.333 1,560 J 400 1,550 T/B 149,700 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,680 1,690 1,665 1,670 -10 1,489,700 2,491,408,500 1,179 3,237.940 1,670 T/J 99,900 1,665 B 397,200 325 UNIC Unggul Indah Cahaya Tbk. 3,710 3,800 3,760 3,800 90 200 756,000 2 140.737 3,790 J 100 3,700 B 600 326 UNSP Bakrie Sumatera Plantations Tbk. 84 86 84 85 1 826,700 70,233,500 97 4.037 86 J 146,300 85 T/B 3,800 327 UNTR United Tractors Tbk. 21,000 21,875 20,750 21,500 500 10,791,700 232,086,217,500 11,195 25,595.238 21,575 J 200 21,500 T/B 236,000 328 UNVR Unilever Indonesia Tbk. 7,800 7,850 7,750 7,775 -25 12,509,800 97,370,137,500 8,397 199,052.739 7,800 J 49,400 7,775 T/B 246,900 329 VICO Victoria Investama Tbk. 77 76 73 76 -1 38,200 2,813,300 13 60.800 76 T/J 900 74 B 3,000 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 140,200 7,010,000 14 16.667 50 T/J 66,974,000 0 B 0 331 VOKS Voksel Electric Tbk. 198 210 199 208 10 180,300 36,853,500 66 92.009 208 T/J 93,100 206 B 10,000 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 199 204 199 202 3 43,651,400 8,821,022,600 2,208 69.655 204 J 6,049,400 202 T/B 4,786,500 333 WEHA WEHA Transportasi Indonesia Tbk. 55 56 53 55 0 573,100 31,525,000 105 24.010 56 J 664,700 55 T/B 1,500 334 WIIM Wismilak Inti Makmur Tbk. 540 585 540 565 25 94,709,800 53,961,919,000 7,946 86.923 570 J 1,009,200 565 T/B 592,600 335 WIKA Wijaya Karya (Persero) Tbk. 1,460 1,480 1,455 1,470 10 40,052,300 58,740,944,500 4,372 377.841 1,475 J 548,600 1,470 T/B 448,200 336 WINS Wintermar Offshore Marine Tbk. 97 98 96 97 0 1,329,000 129,322,400 12 26.232 98 J 386,600 97 T/B 100 337 WOMF Wahana Ottomitra Multiartha Tbk. 242 248 238 244 2 749,600 182,164,400 94 36.991 246 J 22,100 244 T/B 65,700 338 WOOD Integra Indocabinet Tbk. 585 615 570 585 0 30,196,500 17,822,593,500 3,382 225.000 585 T/J 75,600 580 B 1,133,100 339 WSBP Waskita Beton Precast Tbk. 196 204 195 204 8 182,830,700 36,777,628,700 6,729 41.633 204 T/J 7,913,900 202 B 6,818,100 340 WSKT Waskita Karya (Persero) Tbk. 1,025 1,070 1,015 1,060 35 125,913,300 132,071,365,000 9,438 286.100 1,060 T/J 1,307,300 1,055 B 798,100 341 WTON Wijaya Karya Beton Tbk. 296 304 294 300 4 27,092,000 8,122,588,200 1,604 50.847 302 J 1,898,700 300 T/B 2,225,100 Total 12,833,062,800 10,559,893,784,100 852,175 2,891,646,300 319,667,100 Jakarta, 19 November 2020 Trading Division