List of Securities Quotation Main Board Date: Friday, 20 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 11,275 10,975 11,000 25 4,112,100 45,651,085,000 2,373 893.612 11,025 J 200 11,000 T/B 16,900 2 ABMM ABM Investama Tbk. 745 795 730 735 -10 64,100 47,127,000 21 19.600 735 T/J 3,200 705 B 1,400 3 ACES Ace Hardware Indonesia Tbk. 1,690 1,700 1,625 1,635 -55 20,916,900 34,517,536,000 6,171 1,993.902 1,640 J 93,700 1,635 T/B 1,374,500 4 ACST Acset Indonusa Tbk. 216 242 214 234 18 386,025,300 89,252,463,800 16,309 17.281 234 T/J 1,574,800 232 B 3,878,500 5 ADHI Adhi Karya (Persero) Tbk. 925 935 905 920 -5 44,739,600 41,085,349,500 4,209 722.515 920 T/J 2,814,300 915 B 1,871,800 6 ADMF Adira Dinamika Multi Finance Tbk. 8,275 8,425 8,250 8,400 125 183,500 1,539,270,000 254 361.290 8,400 T/J 2,400 8,375 B 1,300 7 ADMG Polychem Indonesia Tbk 148 149 145 145 -3 1,289,100 187,821,300 205 12.942 146 J 7,500 145 T/B 99,600 8 ADRO Adaro Energy Tbk. 1,240 1,260 1,210 1,215 -25 121,792,400 150,115,540,500 13,451 110.455 1,220 J 1,814,300 1,215 T/B 1,497,300 9 AGII Aneka Gas Industri Tbk. 930 940 865 865 -65 16,803,000 14,589,975,000 531 78.636 880 J 2,500 865 T/B 3,712,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 434 438 424 424 -10 56,562,000 24,226,245,800 4,909 692.720 426 J 528,700 424 T/B 2,140,400 11 AISA Tiga Pilar Sejahtera Food Tbk. 230 286 228 286 56 646,222,700 175,000,379,200 20,526 34.811 286 T/J 13,726,000 284 B 640,400 12 AKRA AKR Corporindo Tbk. 2,910 3,010 2,930 2,950 40 47,230,200 140,561,348,000 5,902 2,351.141 2,950 T/J 80,700 2,940 B 897,200 13 ALTO Tri Banyan Tirta Tbk. 298 308 286 308 10 21,500 6,153,800 17 153.880 308 T/J 35,200 286 B 28,000 14 AMAN Makmur Berkah Amanda Tbk. 276 276 276 276 0 151,600 41,841,600 16 250.909 278 J 230,000 276 T/B 80,200 15 AMFG Asahimas Flat Glass Tbk. 2,660 2,630 2,530 2,600 -60 36,300 95,413,000 6 106.122 2,610 J 33,500 2,550 B 4,000 16 AMRT Sumber Alfaria Trijaya Tbk. 715 720 705 705 -10 949,600 673,314,000 255 1,798.974 705 T/J 700 700 B 64,300 17 ANJT Austindo Nusantara Jaya Tbk. 635 670 620 625 -10 82,500 51,879,500 36 52.083 630 J 9,800 625 T/B 8,800 18 ANTM Aneka Tambang Tbk. 1,235 1,240 1,200 1,210 -25 220,936,900 268,146,697,000 18,359 797.785 1,210 T/J 10,553,800 1,205 B 5,832,500 19 APLI Asiaplast Industries Tbk. 120 125 118 120 0 14,100 1,692,900 16 100.000 125 J 245,600 119 B 7,600 20 APLN Agung Podomoro Land Tbk. 162 169 151 156 -6 642,745,800 102,923,403,100 17,885 42.740 156 T/J 876,100 155 B 7,282,500 21 ARNA Arwana Citramulia Tbk. 520 535 520 535 15 2,447,300 1,299,859,500 213 3,636.240 535 T/J 443,700 530 B 20,000 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 500 25,000 3 12.251 50 T/J 214,791,400 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 920 915 900 900 -20 4,400 3,987,500 9 265.840 915 J 5,900 900 T/B 1,100 24 ASGR Astra Graphia Tbk. 720 735 710 720 0 632,300 453,892,500 125 149.278 720 T/J 315,800 715 B 337,600 25 ASII Astra International Tbk. 5,725 5,825 5,700 5,725 0 33,703,300 193,844,602,500 11,995 4,094.052 5,725 T/J 4,973,400 5,700 B 2,583,300 26 ASMI Asuransi Kresna Mitra Tbk. 1,085 1,080 1,075 1,080 -5 17,100 18,429,000 19 2,000.000 1,085 J 1,200 1,080 T/B 600 27 ASRI Alam Sutera Realty Tbk. 252 254 236 236 -16 767,717,600 184,792,557,800 30,382 224.762 236 T/J 20,103,200 0 B 0 28 ASSA Adi Sarana Armada Tbk. 520 525 510 515 -5 8,913,500 4,604,918,000 688 132.051 520 J 718,900 515 T/B 224,100 29 ATIC Anabatic Technologies Tbk. 605 605 605 605 0 800 484,000 3 86.429 610 J 100 605 T/B 2,900 30 AUTO Astra Otoparts Tbk. 980 1,030 980 1,010 30 4,487,000 4,571,386,000 1,042 913.448 1,010 T/J 5,900 1,005 B 282,400 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 1,130,900 0 B 0 32 BATA Sepatu Bata Tbk. 620 610 605 610 -10 300 182,500 3 7,911.803 620 J 100 610 T/B 100 33 BBCA Bank Central Asia Tbk. 33,075 33,250 32,750 33,000 -75 13,693,700 451,449,490,000 12,724 18,857.143 33,000 T/J 1,276,900 32,975 B 6,900 34 BBKP Bank Bukopin Tbk. 276 282 272 272 -4 145,931,800 40,216,631,800 5,398 81.563 274 J 2,090,800 272 T/B 12,455,800 35 BBMD Bank Mestika Dharma Tbk. 1,580 0 0 1,580 0 0 0 0 114.493 1,580 J 5,400 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,750 5,800 5,650 5,675 -75 53,141,400 303,746,430,000 20,042 27.295 5,700 J 808,600 5,675 T/B 1,049,400 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,040 4,080 3,990 4,020 -20 124,785,400 501,470,947,000 21,181 4,594.286 4,030 J 241,200 4,020 T/B 5,898,300 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. 1,705 1,715 1,660 1,680 -25 35,605,000 59,977,565,500 6,132 219.130 1,680 T/J 1,900 1,675 B 612,400 40 BBYB Bank Neo Commerce Tbk. 318 316 306 316 -2 13,400 4,140,600 14 321.727 316 T/J 30,000 308 B 500 41 BCAP MNC Kapital Indonesia Tbk. 118 125 118 123 5 1,451,500 177,560,300 205 348.817 124 J 170,900 123 T/B 10,300 42 BDMN Bank Danamon Indonesia Tbk. 2,760 2,780 2,710 2,740 -20 3,019,400 8,283,181,000 1,116 1.547 2,740 T/J 27,100 2,730 B 271,200 43 BEST Bekasi Fajar Industrial Estate Tbk. 189 194 181 183 -6 369,023,900 68,867,905,200 9,520 107.647 183 T/J 1,962,600 182 B 10,977,300 44 BFIN BFI Finance Indonesia Tbk. 428 434 400 400 -28 103,324,900 42,283,957,400 6,338 2,049.810 400 T/J 20,256,100 0 B 0 45 BHIT MNC Investama Tbk. 74 74 71 72 -2 28,797,600 2,079,504,700 1,122 210.557 73 J 6,852,700 72 T/B 7,981,900 46 BINA Bank Ina Perdana Tbk. 700 705 700 700 0 5,137,700 3,596,409,000 36 395.489 700 T/J 28,400 695 B 27,900 47 BIRD Blue Bird Tbk. 1,220 1,275 1,170 1,180 -40 5,754,900 7,003,134,500 1,267 18.154 1,180 T/J 15,200 1,170 B 69,900 48 BISI BISI International Tbk. 915 915 905 910 -5 353,200 321,639,500 82 455.000 915 J 1,600 910 T/B 32,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,305 1,315 1,290 1,290 -15 4,882,700 6,331,658,000 1,566 215.000 1,295 J 363,100 1,290 T/B 1,156,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 620 625 610 615 -5 12,893,100 7,944,109,000 3,000 143.023 615 T/J 55,400 610 B 6,910,500 51 BKSL Sentul City Tbk. 50 50 50 50 0 6,216,100 310,805,000 185 3.455 50 T/J 304,687,100 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 2,400 120,000 3 0.658 50 T/J 172,869,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,325 6,350 6,250 6,300 -25 50,286,800 316,380,445,000 11,026 1,898.351 6,325 J 789,800 6,300 T/B 431,000 54 BMSR Bintang Mitra Semestaraya Tbk 68 70 68 68 0 299,700 20,815,300 20 13.600 70 J 721,800 68 T/B 486,600 55 BMTR Global Mediacom Tbk. 256 262 248 248 -8 166,366,400 42,270,621,600 7,038 201.856 250 J 1,004,200 248 T/B 12,131,400 56 BNBA Bank Bumi Arta Tbk. 374 378 364 372 -2 287,100 106,792,600 43 232.500 372 T/J 21,000 370 B 31,800 57 BNGA Bank CIMB Niaga Tbk. 840 845 830 835 -5 4,540,700 3,808,092,500 604 6.165 840 J 92,900 835 T/B 171,500 58 BNII Bank Maybank Indonesia Tbk. 234 234 230 232 -2 3,809,900 878,957,800 275 2.764 232 T/J 215,700 230 B 271,100 59 BNLI Bank Permata Tbk. 2,250 2,280 2,230 2,240 -10 736,700 1,654,864,000 278 24.389 2,240 T/J 43,600 2,230 B 250,300 60 BPTR Batavia Prosperindo Trans Tbk. 82 83 77 82 0 95,900 7,495,000 30 82.000 81 J 35,700 77 B 21,300 61 BRAM Indo Kordsa Tbk. 5,400 5,100 5,100 5,100 -300 1,000 5,100,000 1 198.486 5,400 J 500 0 B 0 62 BRIS Bank BRIsyariah Tbk. 1,355 1,375 1,320 1,335 -20 106,471,700 143,198,087,500 16,344 261.765 1,340 J 646,500 1,335 T/B 211,000 63 BRPT Barito Pacific Tbk. 960 970 945 955 -5 54,351,700 51,932,316,000 4,685 373.441 955 T/J 839,100 950 B 2,018,100 64 BSDE Bumi Serpong Damai Tbk. 1,080 1,125 1,060 1,060 -20 38,159,300 41,236,243,500 4,046 207.638 1,065 J 52,800 1,060 T/B 4,461,500 65 BSIM Bank Sinarmas Tbk. 480 486 478 480 0 50,500 24,226,200 31 327.379 480 T/J 5,800 478 B 12,800 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. 2,440 2,450 2,440 2,450 10 85,200 208,300,000 73 474.290 2,450 T/J 94,700 2,440 B 31,000 68 BTPS Bank BTPN Syariah Tbk. 4,210 4,250 4,080 4,100 -110 8,160,800 33,845,524,000 5,418 420.513 4,100 T/J 621,100 4,090 B 224,200 69 BUDI Budi Starch & Sweetener Tbk. 100 100 99 99 -1 1,395,500 139,024,700 77 53.656 100 J 184,500 99 T/B 140,000 70 BULL Buana Lintas Lautan Tbk. 324 326 312 320 -4 248,407,100 80,020,391,600 4,503 31.293 320 T/J 346,800 318 B 2,492,400 71 BVIC Bank Victoria International Tbk. 104 109 104 104 0 4,482,000 474,816,200 364 98.342 106 J 535,200 104 T/B 131,500 72 BWPT Eagle High Plantations Tbk. 104 107 102 104 0 95,744,300 10,029,592,400 2,600 22.746 105 J 5,299,800 104 T/B 2,625,300 73 BYAN Bayan Resources Tbk. 14,700 0 0 14,700 0 0 0 0 253.448 14,700 J 4,200 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. 266 270 260 262 -4 2,090,500 553,746,800 444 79.394 264 J 10,300 262 T/B 974,500 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 42,900 2,145,000 9 28.571 50 T/J 58,906,200 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,750 1,750 1,745 1,750 0 105,200 183,698,500 94 361.570 1,755 J 10,500 1,750 T/B 32,200 77 CFIN Clipan Finance Indonesia Tbk. 204 212 200 202 -2 3,146,300 638,775,800 302 15.807 204 J 54,600 202 T/B 206,600 78 CITY Natura City Developments Tbk. 96 100 92 97 1 6,600 609,400 7 80.833 96 J 8,200 92 B 6,900 79 CLEO Sariguna Primatirta Tbk. 500 505 498 498 -2 12,207,300 6,109,481,800 1,774 2,165.217 498 T/J 127,300 496 B 1,223,800 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,040 1,050 1,005 1,020 -20 6,595,400 6,741,471,000 725 109.256 1,020 T/J 28,700 1,015 B 91,200 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 6,400 6,550 6,425 6,475 75 2,922,500 18,917,065,000 2,197 29,489.457 6,475 T/J 40,400 6,450 B 24,200 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 803,200 40,160,000 1,782 45.455 50 T/J 378,568,100 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 390 400 386 388 -2 6,900 2,681,600 21 195.796 400 J 9,700 388 T/B 100 85 CTBN Citra Tubindo Tbk. 2,900 3,440 2,720 3,330 430 4,400 12,813,000 19 2,783.117 3,330 T/J 2,700 3,320 B 100 86 CTRA Ciputra Development Tbk. 910 930 890 895 -15 36,593,900 33,065,128,500 4,375 200.386 900 J 270,300 895 T/B 2,338,700 87 DART Duta Anggada Realty Tbk. 232 230 230 230 -2 500 115,000 1 42.519 240 J 1,300 228 B 200 88 DEWA Darma Henwa Tbk 50 50 50 50 0 85,200 4,260,000 7 16.496 50 T/J 311,243,900 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,400 70,000 3 22.222 50 T/J 20,807,500 0 B 0 90 DILD Intiland Development Tbk. 189 216 184 202 13 169,682,100 33,914,228,300 6,967 35.200 204 J 1,455,200 202 T/B 2,664,700 91 DLTA Delta Djakarta Tbk. 4,150 4,200 4,140 4,200 50 80,600 336,472,000 76 25,106.103 4,200 T/J 7,700 4,190 B 3,800 92 DMAS Puradelta Lestari Tbk. 248 262 244 246 -2 191,657,900 48,245,731,200 7,462 117.143 248 J 2,179,500 246 T/B 7,065,300 93 DMND Diamond Food Indonesia Tbk. 900 900 875 895 -5 39,800 35,165,500 49 97.814 890 J 300 885 B 12,300 94 DNAR Bank Oke Indonesia Tbk. 186 187 185 186 0 19,900 3,697,400 14 175.412 187 J 23,500 186 T/B 5,000 95 DOID Delta Dunia Makmur Tbk. 278 284 274 274 -4 105,446,400 29,330,774,400 5,313 370.952 276 J 3,499,800 274 T/B 691,800 96 DPNS Duta Pertiwi Nusantara Tbk. 276 288 258 266 -10 28,900 8,145,800 13 86.425 266 T/J 1,600 260 B 5,800 97 DPUM Dua Putra Utama Makmur Tbk. 54 56 52 55 1 2,549,400 137,066,500 114 10.000 55 T/J 97,200 54 B 20,000 98 DSFI Dharma Samudera Fishing Industries Tbk. 65 65 64 65 0 313,600 20,176,300 33 36.993 65 T/J 86,600 64 B 500 99 DSNG Dharma Satya Nusantara Tbk. 520 535 515 515 -5 11,657,000 6,107,379,000 913 139.189 520 J 273,600 510 B 480,400 100 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,300 J 1,200 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 306 310 300 302 -4 16,706,300 5,061,443,800 1,060 59.802 304 J 441,100 302 T/B 263,700 102 DVLA Darya-Varia Laboratoria Tbk. 2,570 2,590 2,570 2,580 10 5,800 14,925,000 16 949.676 2,590 J 600 2,580 T/B 1,400 103 DYAN Dyandra Media International Tbk. 50 52 50 50 0 7,443,800 372,815,800 151 14.286 50 T/J 6,720,900 0 B 0 104 EKAD Ekadharma International Tbk. 1,265 1,280 1,260 1,260 -5 472,000 596,542,500 309 3,198.619 1,265 J 1,000 1,260 T/B 18,900 105 ELSA Elnusa Tbk. 244 264 242 254 10 244,615,100 62,412,965,800 6,897 63.500 254 T/J 2,728,400 252 B 5,829,200 106 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. 8,375 8,350 8,225 8,350 -25 6,900 57,462,500 16 1,159.722 8,900 J 1,700 8,350 T/B 100 108 ERAA Erajaya Swasembada Tbk. 1,805 1,840 1,795 1,820 15 21,281,800 38,626,374,500 4,170 182.000 1,820 T/J 405,100 1,815 B 600 109 ESSA Surya Esa Perkasa Tbk. 149 158 146 156 7 12,225,300 1,877,348,500 721 290.443 157 J 105,800 156 T/B 457,100 110 ESTI Ever Shine Tex Tbk. 53 53 51 53 0 194,800 10,040,300 41 21.284 52 J 300 51 B 258,800 111 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. 2,300 2,350 2,290 2,300 0 32,517,100 75,174,190,000 4,780 116.727 2,310 J 544,200 2,300 T/B 239,200 113 FASW Fajar Surya Wisesa Tbk. 6,450 6,700 6,700 6,700 250 1,500 10,050,000 3 1,535.429 7,725 J 100 6,500 B 700 114 FILM MD Pictures Tbk. 214 224 214 222 8 7,711,200 1,694,334,200 768 105.714 222 T/J 408,100 220 B 79,700 115 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 24,617,000 0 B 0 116 FREN Smartfren Telecom Tbk. 65 73 64 68 3 3,572,010,200 247,269,302,400 33,918 3.778 69 J 47,551,800 68 T/B 62,743,200 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,100 55,000 2 47.619 50 T/J 2,183,300 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,400 1,400 1,400 1,400 0 4,700 6,580,000 3 1,120.000 1,395 J 100 1,380 B 100 119 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. 44,925 45,300 43,775 44,125 -800 3,178,300 141,394,557,500 7,938 1,721.951 44,125 T/J 5,000 44,100 B 19,000 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,770 1,760 1,760 1,760 -10 100 176,000 1 150.427 1,760 T/J 18,800 1,650 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 390 416 392 394 4 480,473,600 194,102,760,600 31,048 52.964 396 J 1,831,800 394 T/B 8,275,700 123 GJTL Gajah Tunggal Tbk. 540 555 530 535 -5 5,019,100 2,703,439,000 752 105.034 535 T/J 620,400 530 B 782,000 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 100 107 98 102 2 153,686,500 15,781,065,100 4,844 25.500 103 J 1,874,500 102 T/B 4,799,000 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,235 1,225 1,225 -10 261,700 322,232,000 162 95.331 1,230 J 1,500 1,225 T/B 27,600 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 51 1 285,500 14,528,200 19 21.999 51 T/J 1,056,800 50 B 1,726,500 127 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. 106 106 102 104 -2 443,300 46,483,500 43 41.600 105 J 15,500 104 T/B 106,700 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 40,500 2,025,000 7 26.579 50 T/J 13,177,800 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 2,900 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 324 344 310 334 10 23,300 7,248,600 17 63.619 334 T/J 26,900 310 B 22,900 132 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. 3,470 3,550 3,460 3,470 0 212,500 740,447,000 336 93.784 3,500 J 400 3,470 T/B 91,500 134 HERO Hero Supermarket Tbk. 815 815 805 815 0 24,200 19,722,000 9 1,701.177 815 T/J 7,000 805 B 2,500 135 HEXA Hexindo Adiperkasa Tbk. 3,140 3,300 3,150 3,220 80 969,900 3,144,819,000 782 985.734 3,230 J 400 3,220 T/B 9,300 136 HITS Humpuss Intermoda Transportasi Tbk. 470 490 458 458 -12 3,000 1,438,400 5 704.615 478 J 2,400 452 B 200 137 HKMU HK Metals Utama Tbk. 73 76 72 73 0 19,813,500 1,446,676,400 624 31.739 74 J 2,965,800 73 T/B 552,100 138 HMSP H.M. Sampoerna Tbk. 1,560 1,585 1,520 1,525 -35 129,690,900 199,865,413,500 14,018 7,612.819 1,530 J 434,100 1,525 T/B 2,431,200 139 HOKI Buyung Poetra Sembada Tbk. 890 900 865 875 -15 15,122,400 13,292,362,000 935 282.258 875 T/J 207,100 870 B 126,000 140 HOTL Saraswati Griya Lestari Tbk. 50 0 0 50 0 0 0 0 27.027 50 J 2,319,800 0 B 0 141 HRTA Hartadinata Abadi Tbk. 204 214 204 212 8 14,804,700 3,093,876,600 956 70.667 212 T/J 237,100 210 B 161,900 142 HRUM Harum Energy Tbk. 2,330 2,350 2,280 2,290 -40 2,400,100 5,541,662,000 936 44.038 2,300 J 28,700 2,290 T/B 4,700 143 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,525 J 200 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,350 10,400 10,100 10,100 -250 10,424,600 106,040,605,000 8,323 374.421 10,125 J 49,500 10,100 T/B 195,400 145 IDPR Indonesia Pondasi Raya Tbk. 168 178 168 178 10 9,600 1,707,800 4 13.906 178 T/J 55,000 173 B 10,000 146 IFII Indonesia Fibreboard Industry Tbk. 129 129 126 127 -2 112,300 14,285,500 40 120.952 129 J 52,100 127 T/B 107,400 147 IGAR Champion Pacific Indonesia Tbk. 358 360 350 350 -8 40,300 14,184,800 35 228.758 352 J 5,000 344 B 65,100 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 5,484,400 274,220,000 90 14.286 50 T/J 1,401,200 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 835 965 840 910 75 97,513,200 87,971,172,500 12,448 128.079 910 T/J 580,000 905 B 148,700 150 IMJS Indomobil Multi Jasa Tbk. 274 324 274 310 36 75,285,900 23,170,667,200 4,224 62.000 310 T/J 388,500 308 B 260,200 151 INAF Indofarma Tbk. 3,270 3,300 3,240 3,260 -10 1,517,900 4,943,071,000 794 1,304.000 3,270 J 43,200 3,260 T/B 2,300 152 INCI Intanwijaya Internasional Tbk 835 850 825 835 0 106,100 89,326,000 54 90.311 835 T/J 18,400 830 B 6,000 153 INCO Vale Indonesia Tbk. 4,690 4,700 4,550 4,560 -130 24,120,300 111,205,690,000 8,241 1,861.224 4,570 J 14,900 4,560 T/B 908,100 154 INDF Indofood Sukses Makmur Tbk. 7,275 7,350 7,175 7,225 -50 13,621,800 98,759,455,000 5,020 1,236.755 7,250 J 48,700 7,225 T/B 63,100 155 INDR Indo-Rama Synthetics Tbk. 2,800 3,060 2,800 2,860 60 121,200 355,912,000 84 385.190 2,950 J 58,900 2,860 T/B 3,200 156 INDS Indospring Tbk. 1,940 1,955 1,920 1,950 10 14,300 27,833,500 15 182.812 1,970 J 10,000 1,950 T/B 3,300 157 INDY Indika Energy Tbk. 1,180 1,210 1,155 1,170 -10 30,736,300 36,244,267,500 4,695 39.661 1,175 J 100,700 1,170 T/B 246,400 158 INKP Indah Kiat Pulp & Paper Tbk. 8,875 9,000 8,875 8,900 25 5,169,400 46,118,007,500 3,997 458.605 8,925 J 37,400 8,900 T/B 56,700 159 INPC Bank Artha Graha Internasional Tbk. 67 67 65 67 0 299,100 19,759,900 152 0.383 67 T/J 388,000 66 B 1,400 160 INTP Indocement Tunggal Prakarsa Tbk. 14,100 14,600 14,250 14,400 300 3,786,900 54,595,952,500 4,135 576.000 14,425 J 15,200 14,400 T/B 9,000 161 IPOL Indopoly Swakarsa Industry Tbk. 85 86 84 85 0 912,700 77,490,400 89 40.476 86 J 73,100 85 T/B 141,900 162 IPTV MNC Vision Networks Tbk. 306 308 300 304 -2 10,989,600 3,354,286,600 1,678 126.667 304 T/J 11,000 302 B 284,000 163 ISAT Indosat Tbk. 2,190 2,220 2,180 2,200 10 8,269,000 18,179,798,000 1,562 157.143 2,200 T/J 1,254,100 2,190 B 28,700 164 ISSP Steel Pipe Industry of Indonesia Tbk. 162 165 152 154 -8 30,647,000 4,772,930,300 2,054 52.203 155 J 308,200 154 T/B 261,100 165 ITMG Indo Tambangraya Megah Tbk. 10,275 10,925 10,050 10,150 -125 6,548,300 67,948,180,000 6,644 72.500 10,175 J 8,700 10,150 T/B 65,300 166 JAWA Jaya Agra Wattie Tbk. 97 100 96 99 2 213,000 20,866,800 47 19.800 99 T/J 109,700 93 B 1,100 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 193,400 65,756,000 2 281.417 340 T/J 194,300 326 B 2,500 168 JPFA Japfa Comfeed Indonesia Tbk. 1,275 1,285 1,230 1,255 -20 20,392,000 25,666,361,500 3,468 343.084 1,260 J 400,500 1,255 T/B 271,100 169 JRPT Jaya Real Property Tbk. 482 500 486 492 10 3,257,000 1,612,215,000 659 473.077 494 J 20,400 492 T/B 17,300 170 JSKY Sky Energy Indonesia Tbk. 226 232 222 222 -4 25,805,400 5,824,992,800 2,053 111.000 224 J 498,000 222 T/B 2,224,500 171 JSMR Jasa Marga (Persero) Tbk. 4,380 4,420 4,320 4,350 -30 8,637,100 37,708,447,000 2,882 256.516 4,360 J 42,000 4,350 T/B 372,000 172 KAEF Kimia Farma Tbk. 3,290 3,310 3,230 3,240 -50 7,688,700 25,040,307,000 2,746 3,240.000 3,250 J 96,900 3,240 T/B 28,900 173 KBLI KMI Wire & Cable Tbk. 338 368 338 368 30 18,305,400 6,556,709,200 2,116 44.715 370 J 1,817,900 368 T/B 315,800 174 KEEN Kencana Energi Lestari Tbk. 298 312 294 304 6 2,906,700 864,426,800 220 76.768 304 T/J 10,300 302 B 600 175 KICI Kedaung Indah Can Tbk 200 187 187 187 -13 100 18,700 1 39.701 238 J 1,000 202 B 21,000 176 KIJA Kawasan Industri Jababeka Tbk. 208 210 204 206 -2 23,834,700 4,934,296,600 1,453 7.147 206 T/J 85,800 204 B 1,881,200 177 KINO Kino Indonesia Tbk. 2,930 2,940 2,890 2,900 -30 212,600 618,746,000 242 76.316 2,920 J 200 2,900 T/B 20,100 178 KKGI Resource Alam Indonesia Tbk. 200 200 197 198 -2 14,200 2,801,200 18 694.737 198 T/J 430,200 197 B 9,500 179 KLBF Kalbe Farma Tbk. 1,495 1,510 1,495 1,495 0 18,059,200 27,076,502,500 3,515 14,581.098 1,500 J 324,700 1,495 T/B 1,503,100 180 KOBX Kobexindo Tractors Tbk. 109 109 104 108 -1 889,800 94,575,500 201 27.000 109 J 5,000 108 T/B 47,900 181 KOTA DMS Propertindo Tbk. 222 224 208 222 0 1,985,500 428,987,600 136 111.000 222 T/J 198,400 210 B 500 182 KPAL Steadfast Marine Tbk. 50 51 50 50 0 3,337,100 167,000,900 114 43.478 51 J 2,647,700 50 T/B 205,300 183 KRAS Krakatau Steel (Persero) Tbk. 436 450 430 432 -4 137,486,600 60,257,627,200 8,109 53.707 434 J 1,987,200 432 T/B 1,175,700 184 KREN Kresna Graha Investama Tbk. 92 100 91 95 3 43,073,700 4,130,912,100 2,580 988.348 95 T/J 780,100 94 B 507,400 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 63,400 3,170,000 13 7.806 50 T/J 32,758,100 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,880 4,900 4,800 4,900 20 2,800 13,508,000 8 80.992 5,100 J 100 4,850 B 100 187 LINK Link Net Tbk. 2,310 2,350 2,300 2,310 0 3,436,700 7,961,343,000 1,042 144.375 2,320 J 61,800 2,310 T/B 12,800 188 LION Lion Metal Works Tbk. 282 296 282 296 14 23,700 7,005,200 16 185.384 294 J 2,000 282 B 4,300 189 LPCK Lippo Cikarang Tbk 1,020 1,140 975 1,100 80 10,383,600 11,004,899,500 2,112 124.021 1,100 T/J 100,400 1,095 B 4,400 190 LPGI Lippo General Insurance Tbk. 3,340 3,380 3,110 3,300 -40 27,900 91,308,000 24 148.315 3,340 J 500 3,200 B 2,700 191 LPKR Lippo Karawaci Tbk. 160 167 153 158 -2 357,544,600 57,109,220,700 8,889 51.021 159 J 399,300 158 T/B 9,417,100 192 LPPF Matahari Department Store Tbk. 1,070 1,090 1,040 1,050 -20 25,908,500 27,432,720,500 3,317 23.793 1,055 J 62,000 1,050 T/B 4,477,100 193 LSIP PP London Sumatra Indonesia Tbk. 1,100 1,135 1,095 1,125 25 43,987,600 49,232,276,000 3,033 290.323 1,125 T/J 705,800 1,120 B 121,200 194 LTLS Lautan Luas Tbk. 438 446 434 442 4 369,900 163,809,800 53 156.245 444 J 7,400 442 T/B 47,700 195 MAIN Malindo Feedmill Tbk. 620 625 605 610 -10 8,874,600 5,445,431,000 1,145 346.591 615 J 151,000 610 T/B 17,800 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 110,100 5,505,000 7 6.835 50 T/J 436,095,900 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. 785 795 775 785 0 19,898,900 15,528,595,500 1,815 1,259.729 785 T/J 2,950,700 780 B 47,700 199 MARK Mark Dynamics Indonesia Tbk. 820 830 820 825 5 2,326,200 1,915,965,000 407 1,650.000 825 T/J 13,500 820 B 121,700 200 MASA Multistrada Arah Sarana Tbk. 585 590 585 585 0 400 234,500 3 415.956 590 J 4,000 570 B 200 201 MAYA Bank Mayapada Internasional Tbk. 7,975 7,975 7,950 7,975 0 1,100 8,747,500 3 3,626.038 7,975 T/J 5,100 7,450 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 396 402 374 380 -16 14,601,500 5,516,986,800 524 23.750 382 J 1,500 380 T/B 125,600 203 MBTO Martina Berto Tbk. 88 89 82 88 0 39,500 3,412,700 19 11.892 88 T/J 212,600 87 B 11,000 204 MCOR Bank China Construction Bank Indonesia Tbk. 121 125 121 122 1 7,765,000 952,952,300 242 109.425 122 T/J 6,000 121 B 1,312,500 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 900 45,000 3 36.232 50 T/J 1,824,000 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 5,100 255,000 2 8.039 50 T/J 65,936,300 0 B 0 208 MEDC Medco Energi Internasional Tbk. 428 438 422 426 -2 90,991,700 39,060,924,400 4,771 884.643 428 J 661,900 426 T/B 1,760,700 209 MEGA Bank Mega Tbk. 7,150 7,200 7,000 7,200 50 7,700 54,965,000 9 5,248.272 7,200 T/J 500 7,050 B 2,100 210 META Nusantara Infrastructure Tbk. 119 126 120 123 4 7,955,500 976,208,300 449 37.264 124 J 132,200 123 T/B 97,900 211 MGRO Mahkota Group Tbk. 775 785 770 775 0 2,421,500 1,891,471,500 288 344.444 775 T/J 160,300 770 B 113,700 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,490 2,550 2,410 2,430 -60 21,113,200 52,425,552,000 2,766 143.069 2,440 J 87,100 2,430 T/B 73,800 213 MLBI Multi Bintang Indonesia Tbk. 8,750 9,000 8,750 8,850 100 156,200 1,390,680,000 130 56,369.427 8,900 J 1,000 8,850 T/B 100 214 MLPL Multipolar Tbk. 51 52 50 51 0 19,009,600 958,707,500 244 5.850 51 T/J 4,935,600 50 B 10,069,500 215 MLPT Multipolar Technology Tbk. 655 660 650 650 -5 93,600 61,168,000 75 135.417 650 T/J 3,400 645 B 14,100 216 MNCN Media Nusantara Citra Tbk. 920 950 910 920 0 112,930,400 105,045,983,500 5,232 102.222 925 J 732,000 920 T/B 2,327,800 217 MPMX Mitra Pinasthika Mustika Tbk. 404 432 400 414 10 62,859,400 26,086,708,000 4,713 27.600 416 J 536,700 414 T/B 888,800 218 MPPA Matahari Putra Prima Tbk. 91 94 91 91 0 3,031,100 278,285,500 219 38.259 92 J 4,710,100 91 T/B 244,700 219 MRAT Mustika Ratu Tbk. 137 146 137 142 5 55,600 7,743,300 42 21.846 142 T/J 22,500 138 B 6,100 220 MSKY MNC Sky Vision Tbk. 705 710 690 690 -15 56,300 38,941,000 27 45.395 690 T/J 12,200 670 B 200 221 MTDL Metrodata Electronics Tbk. 1,600 1,615 1,590 1,595 -5 3,827,500 6,140,278,500 955 2,871.391 1,600 J 36,800 1,595 T/B 38,000 222 MTLA Metropolitan Land Tbk. 448 446 446 446 -2 100 44,600 1 187.512 446 T/J 9,100 420 B 8,100 223 MYOH Samindo Resources Tbk. 1,160 1,175 1,160 1,175 15 31,700 37,237,000 17 139.952 1,175 T/J 39,600 1,170 B 200 224 MYOR Mayora Indah Tbk. 2,500 2,520 2,450 2,480 -20 5,353,400 13,221,715,000 2,000 12,406.203 2,480 T/J 117,400 2,470 B 2,400 225 MYTX Asia Pacific Investama Tbk. 50 50 50 50 0 30,100 1,505,000 2 7.516 50 T/J 39,400 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. 910 920 880 895 -15 4,976,300 4,467,157,000 1,352 275.385 895 T/J 110,300 890 B 328,600 227 NISP Bank OCBC NISP Tbk. 720 735 720 735 15 297,200 215,523,500 84 890.650 735 T/J 99,400 725 B 24,700 228 NOBU Bank Nationalnobu Tbk. 835 845 815 830 -5 46,900 38,761,500 21 221.333 840 J 700 830 T/B 4,500 229 NRCA Nusa Raya Cipta Tbk. 356 386 356 378 22 2,461,600 913,788,200 387 44.471 378 T/J 253,700 372 B 500 230 NZIA Nusantara Almazia Tbk. 149 157 150 152 3 71,400 10,875,600 75 69.091 152 T/J 5,600 150 B 4,400 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 700 35,000 3 98.922 50 T/J 3,138,200 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 126 130 124 127 1 48,648,500 6,171,731,300 760 127.000 127 T/J 82,000 126 B 961,700 233 PANR Panorama Sentrawisata Tbk. 102 110 103 107 5 7,422,100 795,404,300 666 64.199 108 J 209,300 107 T/B 83,200 234 PANS Panin Sekuritas Tbk. 845 880 840 865 20 469,400 406,770,000 160 629.091 870 J 53,200 865 T/B 4,600 235 PBID Panca Budi Idaman Tbk. 1,120 1,180 1,115 1,145 25 216,500 245,031,500 168 134.706 1,145 T/J 12,300 1,125 B 10,600 236 PBRX Pan Brothers Tbk. 238 244 234 234 -4 3,122,800 738,618,200 179 414.159 238 J 326,900 234 T/B 33,200 237 PBSA Paramita Bangun Sarana Tbk. 660 710 695 695 35 200 140,500 2 57.917 695 T/J 15,800 650 B 100 238 PEHA Phapros Tbk. 1,590 1,590 1,575 1,580 -10 143,100 226,464,000 79 131.886 1,590 J 122,100 1,580 T/B 66,100 239 PGAS Perusahaan Gas Negara Tbk. 1,355 1,410 1,330 1,405 50 329,589,900 455,776,881,500 21,844 468.333 1,410 J 8,015,400 1,405 T/B 6,617,600 240 PGUN Pradiksi Gunatama Tbk. 232 246 226 226 -6 97,100 22,737,400 16 196.522 246 J 3,200 226 T/B 11,500 241 PJAA Pembangunan Jaya Ancol Tbk. 545 590 540 550 5 820,200 454,258,000 170 107.317 560 J 100 550 T/B 32,200 242 PLIN Plaza Indonesia Realty Tbk. 2,570 2,500 2,500 2,500 -70 9,500 23,750,000 8 1,037.387 2,500 T/J 189,000 2,490 B 5,100 243 PNBN Bank Pan Indonesia Tbk 925 970 925 940 15 13,667,500 12,942,634,500 1,389 1,565.102 945 J 276,000 940 T/B 504,300 244 PNBS Bank Panin Dubai Syariah Tbk. 70 73 68 70 0 45,310,900 3,166,425,800 2,084 70.000 70 T/J 3,698,800 69 B 3,877,400 245 PNIN Paninvest Tbk. 725 760 720 730 5 2,459,000 1,814,377,500 3,158 776.265 740 J 1,800 730 T/B 32,200 246 PNLF Panin Financial Tbk. 216 226 212 218 2 64,880,800 14,195,106,800 1,442 235.625 218 T/J 1,935,100 216 B 1,937,500 247 POLL Pollux Properti Indonesia Tbk. 4,790 4,760 4,690 4,690 -100 21,000 98,972,000 67 762.602 4,730 J 700 4,690 T/B 2,100 248 PPRE PP Presisi Tbk. 208 234 208 218 10 100,116,500 22,261,249,800 5,158 50.698 218 T/J 1,937,900 216 B 376,500 249 PPRO PP Properti Tbk. 53 70 53 67 14 2,825,294,900 182,622,099,100 36,305 144.865 67 T/J 15,247,900 66 B 14,255,300 250 PRAS Prima Alloy Steel Universal Tbk. 125 125 117 120 -5 49,900 5,937,100 16 67.556 120 T/J 11,900 118 B 300 251 PRDA Prodia Widyahusada Tbk. 3,160 3,300 3,160 3,200 40 401,800 1,296,500,000 350 49.231 3,210 J 200 3,200 T/B 26,700 252 PSSI Pelita Samudera Shipping Tbk. 169 170 167 170 1 389,900 65,603,400 45 125.926 170 T/J 63,300 169 B 20,800 253 PTBA Bukit Asam Tbk. 2,230 2,260 2,180 2,190 -40 72,908,500 161,632,453,000 13,252 1,904.348 2,200 J 577,400 2,190 T/B 2,211,500 254 PTIS Indo Straits Tbk. 153 161 161 161 8 100 16,100 1 16.947 161 T/J 400 151 B 1,000 255 PTPP PP (Persero) Tbk. 1,175 1,195 1,140 1,150 -25 40,919,300 47,766,302,000 4,448 216.165 1,155 J 191,300 1,150 T/B 1,291,100 256 PTRO Petrosea Tbk. 1,835 1,855 1,800 1,845 10 1,150,700 2,114,914,500 576 1,476.000 1,845 T/J 321,300 1,840 B 7,600 257 PTSN Sat Nusapersada Tbk 232 236 230 230 -2 1,481,200 341,676,000 270 118.966 232 J 1,148,600 230 T/B 100,800 258 PUDP Pudjiadi Prestige Tbk. 228 228 218 218 -10 300 67,200 3 27.190 226 J 200 214 B 1,200 259 PURE Trinitan Metals and Minerals Tbk. 264 268 262 262 -2 3,785,900 999,583,600 557 87.333 264 J 1,085,700 262 T/B 110,400 260 PWON Pakuwon Jati Tbk. 505 520 496 500 -5 94,828,300 47,858,825,700 7,266 1,927.599 505 J 1,621,800 500 T/B 25,000,700 261 PZZA Sarimelati Kencana Tbk. 745 755 735 750 5 2,874,700 2,144,383,000 483 68.182 755 J 56,600 750 T/B 7,600 262 RAJA Rukun Raharja Tbk. 172 189 168 178 6 111,903,100 20,157,963,900 5,016 611.432 179 J 1,239,200 178 T/B 576,100 263 RALS Ramayana Lestari Sentosa Tbk. 745 755 725 740 -5 25,443,100 18,758,490,000 3,799 462.500 740 T/J 232,600 735 B 367,100 264 RANC Supra Boga Lestari Tbk. 396 406 396 398 2 1,863,900 745,937,000 245 79.600 398 T/J 869,300 396 B 1,211,400 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 52 50 52 2 2,878,300 147,505,500 404 16.634 52 T/J 1,503,300 51 B 345,500 266 RDTX Roda Vivatex Tbk 5,375 5,500 5,500 5,500 125 1,800 9,900,000 4 289.750 5,500 T/J 400 5,400 B 1,000 267 RELI Reliance Sekuritas Indonesia Tbk. 280 266 264 266 -14 200 53,000 2 122.769 300 J 5,300 268 B 2,600 268 RICY Ricky Putra Globalindo Tbk 96 96 93 95 -1 80,600 7,673,700 33 15.088 96 J 5,100 95 T/B 20,000 269 RMBA Bentoel Internasional Investama Tbk. 386 390 370 380 -6 303,700 116,335,200 118 2,973.396 382 J 1,000 380 T/B 53,500 270 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,310 1,305 1,305 0 1,717,600 2,241,493,000 230 511.765 1,310 J 4,000 1,305 T/B 2,218,700 271 SAMF Saraswanti Anugerah Makmur Tbk. 392 392 390 392 0 2,400 936,600 4 326.667 392 T/J 10,900 390 B 5,700 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 9,800 10,100 0 4,200 41,420,000 6 6,516.129 10,100 T/J 100 9,850 B 100 273 SCMA Surya Citra Media Tbk. 1,495 1,510 1,485 1,495 0 8,153,100 12,215,692,500 835 676.308 1,495 T/J 405,300 1,490 B 5,500 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 236 258 244 246 10 252,300 62,643,200 20 223.636 246 T/J 96,500 244 B 34,500 275 SDPC Millennium Pharmacon International Tbk. 106 106 105 106 0 50,900 5,362,200 24 70.757 107 J 3,800 106 T/B 16,800 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 790 755 755 -5 3,300 2,514,000 15 844.472 760 J 10,400 755 T/B 1,200 277 SGRO Sampoerna Agro Tbk. 1,600 1,615 1,595 1,595 -5 148,700 238,142,000 110 68.162 1,595 T/J 1,500 1,590 B 13,000 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 810 795 800 0 23,668,100 18,934,957,500 9,203 276.788 800 T/J 6,925,200 795 B 5,796,700 279 SILO Siloam International Hospitals Tbk. 4,890 4,960 4,710 4,880 -10 237,500 1,154,782,000 163 55.424 4,880 T/J 100 4,850 B 1,500 280 SIMP Salim Ivomas Pratama Tbk. 364 372 362 364 0 14,192,100 5,204,675,400 1,086 33.091 366 J 132,200 364 T/B 1,914,000 281 SMBR Semen Baturaja (Persero) Tbk. 645 670 630 645 0 31,105,200 20,001,303,500 3,012 115.179 645 T/J 474,000 640 B 384,900 282 SMCB Solusi Bangun Indonesia Tbk. 1,105 1,115 1,080 1,100 -5 180,200 200,153,000 33 1,328.502 1,110 J 23,800 1,100 T/B 4,000 283 SMDR Samudera Indonesia Tbk. 288 292 284 284 -4 3,423,900 983,621,800 644 1,139.738 286 J 53,100 284 T/B 175,500 284 SMGR Semen Indonesia (Persero) Tbk. 11,150 11,375 11,175 11,350 200 3,347,000 37,800,160,000 3,021 3,949.475 11,375 J 9,900 11,350 T/B 6,100 285 SMKL Satyamitra Kemas Lestari Tbk. 186 188 185 187 1 862,600 160,734,300 286 96.891 187 T/J 3,800 186 B 14,200 286 SMMA Sinarmas Multiartha Tbk. 15,600 15,000 14,550 14,550 -1,050 200,000 2,910,135,000 6 1,084.631 15,000 J 700 14,550 T/B 800 287 SMRA Summarecon Agung Tbk. 795 815 780 780 -15 49,522,000 39,214,353,500 4,146 1,281.630 785 J 460,100 780 T/B 7,142,900 288 SMSM Selamat Sempurna Tbk. 1,360 1,395 1,360 1,370 10 1,373,800 1,882,615,000 537 3,659.286 1,385 J 500 1,370 T/B 364,800 289 SOCI Soechi Lines Tbk. 136 138 132 132 -4 10,950,500 1,470,010,000 604 24.000 133 J 163,200 132 T/B 2,213,300 290 SOHO Soho Global Health Tbk. 5,600 5,600 5,350 5,350 -250 54,700 294,865,000 139 293.956 5,375 J 200 5,350 T/B 200 291 SONA Sona Topas Tourism Industry Tbk. 5,825 5,800 5,425 5,700 -125 3,800 21,042,500 9 552.727 5,700 T/J 1,200 5,425 B 1,000 292 SPMA Suparma Tbk. 324 324 316 316 -8 111,700 35,568,200 9 141.653 322 J 3,000 316 T/B 15,300 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 135 132 132 0 53,200 7,093,100 11 140.874 135 J 100 132 T/B 200 294 SRIL Sri Rejeki Isman Tbk. 242 250 238 238 -4 80,877,700 19,625,743,600 4,201 99.167 240 J 4,659,500 238 T/B 5,845,000 295 SRSN Indo Acidatama Tbk 59 60 58 59 0 6,048,900 357,166,000 226 10.746 60 J 2,952,300 59 T/B 120,800 296 SSIA Surya Semesta Internusa Tbk. 585 635 580 590 5 126,069,500 76,047,525,500 8,059 242.051 590 T/J 21,900 585 B 799,200 297 SSMS Sawit Sumbermas Sarana Tbk. 810 820 790 795 -15 6,992,800 5,589,977,500 1,038 118.657 795 T/J 112,300 790 B 786,600 298 STAR Buana Artha Anugerah Tbk. 114 124 111 116 2 2,900 328,300 11 113.725 115 J 25,600 114 B 100 299 SULI SLJ Global Tbk. 50 50 50 50 0 6,500 325,000 4 0.714 50 T/J 6,596,600 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 10,500 525,000 5 47.170 50 T/J 73,203,500 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100,100 5,005,000 5 8.929 50 T/J 101,870,900 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,420 1,440 1,400 1,415 -5 14,236,700 20,172,828,500 1,685 349.383 1,420 J 156,900 1,415 T/B 69,900 303 TBLA Tunas Baru Lampung Tbk. 795 805 785 795 0 3,525,100 2,813,126,000 680 181.032 800 J 367,700 795 T/B 28,000 304 TCID Mandom Indonesia Tbk. 6,275 6,325 6,250 6,275 0 14,300 89,807,500 16 615.486 6,425 J 100 6,275 T/B 500 305 TDPM Tridomain Performance Materials Tbk. 128 138 129 138 10 27,104,800 3,645,171,200 1,805 60.526 139 J 842,900 138 T/B 562,800 306 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. 102 105 101 103 1 10,232,900 1,054,641,100 789 51.500 103 T/J 1,443,100 102 B 345,200 308 TINS Timah Tbk. 1,130 1,145 1,100 1,105 -25 75,947,900 84,635,460,500 6,981 564.648 1,110 J 1,243,000 1,105 T/B 44,122,200 309 TIRT Tirta Mahakam Resources Tbk 52 53 50 53 1 214,900 11,035,500 32 24.229 53 T/J 19,900 50 B 84,000 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,750 6,875 6,675 6,700 -50 6,817,500 46,009,135,000 3,241 414.249 6,725 J 211,600 6,700 T/B 65,800 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,170 3,270 3,180 3,220 50 211,892,500 682,060,478,000 21,894 1,692.199 3,220 T/J 1,639,200 3,210 B 1,414,300 312 TMAS Temas Tbk. 132 131 124 128 -4 2,655,400 340,331,100 283 294.402 129 J 175,700 128 T/B 38,200 313 TOBA TBS Energi Utama Tbk. 390 394 390 394 4 121,600 47,899,200 10 83.143 394 T/J 52,800 380 B 200 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 38,300 1,915,000 13 80.475 50 T/J 192,137,300 0 B 0 315 TOTL Total Bangun Persada Tbk. 330 342 332 336 6 11,633,300 3,920,637,000 1,029 120.765 336 T/J 5,100 334 B 177,100 316 TOWR Sarana Menara Nusantara Tbk. 1,040 1,045 1,030 1,030 -10 105,043,900 108,819,164,000 15,727 4,906.397 1,035 J 687,900 1,030 T/B 1,340,700 317 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 0 0 112 0 0 0 0 112.863 118 J 70,400 110 B 3,000 319 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. 400 400 400 400 0 100 40,000 1 238.607 422 J 1,000 400 T/B 9,900 321 TSPC Tempo Scan Pacific Tbk. 1,300 1,300 1,290 1,290 -10 341,000 441,947,000 125 230.127 1,295 J 1,400 1,290 T/B 11,500 322 TURI Tunas Ridean Tbk. 1,370 1,360 1,330 1,330 -40 16,000 21,546,000 6 2,955.556 1,370 J 4,000 1,320 B 4,500 323 UCID Uni-Charm Indonesia Tbk. 1,550 1,575 1,555 1,560 10 70,300 109,978,000 123 104.000 1,560 T/J 1,100 1,555 B 3,900 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,670 1,680 1,665 1,670 0 1,871,700 3,125,115,000 907 3,237.940 1,670 T/J 75,400 1,665 B 80,500 325 UNIC Unggul Indah Cahaya Tbk. 3,800 4,000 3,800 3,800 0 5,600 21,628,000 10 140.737 3,800 T/J 6,100 3,760 B 200 326 UNSP Bakrie Sumatera Plantations Tbk. 85 87 84 85 0 983,100 83,699,900 67 4.037 86 J 242,400 85 T/B 222,300 327 UNTR United Tractors Tbk. 21,500 21,750 21,275 21,300 -200 4,641,400 99,564,605,000 5,221 25,357.143 21,325 J 700 21,300 T/B 26,400 328 UNVR Unilever Indonesia Tbk. 7,775 7,825 7,725 7,725 -50 11,720,600 91,036,015,000 7,350 197,772.657 7,750 J 108,000 7,725 T/B 625,900 329 VICO Victoria Investama Tbk. 76 80 74 77 1 28,800 2,242,300 26 61.600 77 T/J 2,300 76 B 100 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 250,700 12,535,000 12 16.667 50 T/J 68,869,700 0 B 0 331 VOKS Voksel Electric Tbk. 208 208 200 202 -6 303,500 61,349,800 48 89.355 204 J 50,000 200 B 43,000 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 202 218 202 208 6 194,742,900 41,065,485,000 6,955 71.724 210 J 5,912,700 208 T/B 1,269,700 333 WEHA WEHA Transportasi Indonesia Tbk. 55 60 54 56 1 4,312,500 248,317,000 262 24.446 57 J 18,100 56 T/B 21,400 334 WIIM Wismilak Inti Makmur Tbk. 565 575 545 550 -15 39,979,100 22,111,004,500 3,548 84.615 555 J 921,100 550 T/B 878,100 335 WIKA Wijaya Karya (Persero) Tbk. 1,470 1,490 1,420 1,425 -45 44,784,600 64,662,520,000 8,000 366.274 1,430 J 300,600 1,425 T/B 306,500 336 WINS Wintermar Offshore Marine Tbk. 97 98 96 98 1 28,600 2,763,100 15 26.503 98 T/J 3,059,600 97 B 37,200 337 WOMF Wahana Ottomitra Multiartha Tbk. 244 256 228 234 -10 1,708,600 409,908,600 139 35.475 236 J 2,000 234 T/B 755,700 338 WOOD Integra Indocabinet Tbk. 585 605 575 575 -10 25,954,100 15,257,684,000 1,871 221.154 580 J 219,300 575 T/B 38,500 339 WSBP Waskita Beton Precast Tbk. 204 234 204 214 10 885,324,000 195,712,782,000 23,042 43.673 214 T/J 4,058,400 212 B 16,410,300 340 WSKT Waskita Karya (Persero) Tbk. 1,060 1,070 1,020 1,025 -35 122,164,700 126,976,096,000 11,859 276.653 1,030 J 443,500 1,025 T/B 2,903,300 341 WTON Wijaya Karya Beton Tbk. 300 336 302 318 18 119,962,500 38,619,592,200 6,052 53.898 320 J 1,002,200 318 T/B 87,200 Total 17,591,431,800 9,114,712,307,800 871,870 2,782,041,500 414,622,100 Jakarta, 20 November 2020 Trading Division