List of Securities Quotation Main Board Date: Monday, 23 November 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 11,000 11,100 10,900 10,975 -25 1,841,700 20,203,197,500 2,105 891.581 11,000 J 344,300 10,975 T/B 12,500 2 ABMM ABM Investama Tbk. 735 745 730 735 0 11,000 8,106,500 26 19.600 735 T/J 119,600 730 B 800 3 ACES Ace Hardware Indonesia Tbk. 1,635 1,680 1,645 1,680 45 15,954,200 26,619,091,000 5,070 2,048.780 1,685 J 354,300 1,680 T/B 1,523,400 4 ACST Acset Indonusa Tbk. 234 246 234 236 2 135,189,300 32,117,777,600 7,579 17.429 238 J 2,171,300 236 T/B 1,922,300 5 ADHI Adhi Karya (Persero) Tbk. 920 1,025 915 1,025 105 207,261,300 202,446,971,500 17,456 804.976 1,030 J 737,000 1,025 T/B 11,157,600 6 ADMF Adira Dinamika Multi Finance Tbk. 8,400 8,700 8,475 8,700 300 210,800 1,809,397,500 249 374.194 8,750 J 3,300 8,700 T/B 3,600 7 ADMG Polychem Indonesia Tbk 145 157 145 153 8 3,840,200 588,180,300 535 13.657 154 J 17,200 153 T/B 25,700 8 ADRO Adaro Energy Tbk. 1,215 1,290 1,225 1,290 75 195,985,700 246,828,659,500 16,166 117.273 1,290 T/J 5,167,600 1,285 B 1,721,900 9 AGII Aneka Gas Industri Tbk. 865 910 870 885 20 1,013,900 905,337,000 282 80.455 890 J 213,700 885 T/B 1,479,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 424 440 424 434 10 87,496,400 37,851,492,200 5,837 709.058 434 T/J 1,629,100 432 B 1,348,700 11 AISA Tiga Pilar Sejahtera Food Tbk. 286 286 266 270 -16 228,964,100 61,994,684,600 13,193 32.863 272 J 3,009,400 270 T/B 4,553,000 12 AKRA AKR Corporindo Tbk. 2,950 2,970 2,920 2,940 -10 31,557,300 93,253,510,000 4,021 2,343.171 2,950 J 180,000 2,940 T/B 369,900 13 ALTO Tri Banyan Tirta Tbk. 308 308 288 300 -8 211,100 61,568,800 73 149.883 300 T/J 161,300 288 B 1,000 14 AMAN Makmur Berkah Amanda Tbk. 276 276 274 274 -2 239,200 66,016,200 18 249.091 276 J 64,300 274 T/B 111,700 15 AMFG Asahimas Flat Glass Tbk. 2,600 2,600 2,590 2,590 -10 1,100 2,852,000 4 105.714 2,700 J 100 2,600 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. 705 710 695 710 5 1,188,100 836,154,000 422 1,811.733 710 T/J 21,500 705 B 22,500 17 ANJT Austindo Nusantara Jaya Tbk. 625 705 605 650 25 136,300 88,740,500 163 54.167 650 T/J 13,600 625 B 100 18 ANTM Aneka Tambang Tbk. 1,210 1,255 1,215 1,255 45 371,401,400 459,061,901,500 16,691 827.454 1,260 J 7,149,100 1,255 T/B 22,078,200 19 APLI Asiaplast Industries Tbk. 120 120 115 115 -5 7,600 894,500 7 95.833 118 J 4,000 115 T/B 15,900 20 APLN Agung Podomoro Land Tbk. 156 166 154 159 3 194,249,200 31,255,199,600 6,900 43.562 160 J 1,177,600 159 T/B 2,891,900 21 ARNA Arwana Citramulia Tbk. 535 540 515 520 -15 3,440,200 1,793,537,000 367 3,534.289 525 J 7,500 520 T/B 2,029,700 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 17,600 880,000 6 12.251 50 T/J 209,197,800 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 900 900 900 0 4,400 3,960,000 6 265.840 910 J 2,000 900 T/B 400 24 ASGR Astra Graphia Tbk. 720 745 720 740 20 1,483,400 1,088,759,000 306 153.425 745 J 159,900 740 T/B 309,200 25 ASII Astra International Tbk. 5,725 5,850 5,725 5,800 75 40,933,800 237,110,875,000 12,950 4,147.686 5,800 T/J 5,769,800 5,775 B 259,100 26 ASMI Asuransi Kresna Mitra Tbk. 1,080 1,090 1,080 1,090 10 13,200 14,320,000 13 2,018.519 1,090 T/J 1,100 1,085 B 1,500 27 ASRI Alam Sutera Realty Tbk. 236 244 224 234 -2 285,990,300 67,713,359,000 12,496 222.857 236 J 1,685,200 234 T/B 14,274,800 28 ASSA Adi Sarana Armada Tbk. 515 530 515 530 15 12,623,000 6,605,410,500 1,045 135.897 530 T/J 574,400 525 B 300,100 29 ATIC Anabatic Technologies Tbk. 605 610 605 610 5 500 304,000 5 87.143 650 J 7,600 610 T/B 1,100 30 AUTO Astra Otoparts Tbk. 1,010 1,035 1,010 1,035 25 1,655,400 1,702,275,000 407 936.059 1,035 T/J 514,100 1,030 B 172,300 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 800 40,000 3 33.333 50 T/J 862,700 0 B 0 32 BATA Sepatu Bata Tbk. 610 615 605 615 5 26,200 15,927,000 17 7,976.654 615 T/J 200 610 B 500 33 BBCA Bank Central Asia Tbk. 33,000 33,050 32,750 33,000 0 15,053,100 495,981,862,500 11,542 18,857.143 33,000 T/J 738,100 32,975 B 6,500 34 BBKP Bank Bukopin Tbk. 272 284 274 282 10 215,276,700 60,416,849,800 6,867 84.562 284 J 17,731,800 282 T/B 11,872,100 35 BBMD Bank Mestika Dharma Tbk. 1,580 1,580 1,580 1,580 0 500 790,000 2 114.493 1,575 J 500 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,675 5,975 5,625 5,900 225 82,536,100 480,753,460,000 21,013 28.377 5,900 T/J 5,333,700 5,875 B 2,333,500 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,020 4,100 4,010 4,080 60 123,510,900 502,950,948,000 19,552 4,662.857 4,080 T/J 345,900 4,070 B 762,000 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. 1,680 1,720 1,680 1,710 30 40,040,700 68,132,178,500 4,266 223.043 1,710 T/J 1,068,900 1,705 B 409,700 40 BBYB Bank Neo Commerce Tbk. 316 320 316 318 2 61,100 19,351,200 6 323.763 320 J 29,400 318 T/B 16,600 41 BCAP MNC Kapital Indonesia Tbk. 123 126 122 126 3 875,500 109,516,300 120 357.325 127 J 66,000 126 T/B 5,300 42 BDMN Bank Danamon Indonesia Tbk. 2,740 2,830 2,740 2,810 70 8,525,400 23,822,616,000 1,726 1.587 2,820 J 36,300 2,810 T/B 216,700 43 BEST Bekasi Fajar Industrial Estate Tbk. 183 195 182 186 3 434,898,700 82,384,520,400 9,938 109.412 187 J 1,522,600 186 T/B 2,253,600 44 BFIN BFI Finance Indonesia Tbk. 400 404 392 400 0 28,891,800 11,531,024,800 2,550 2,049.810 400 T/J 1,791,500 398 B 845,800 45 BHIT MNC Investama Tbk. 72 75 71 74 2 59,319,300 4,353,800,100 5,738 216.406 74 T/J 4,214,100 73 B 685,500 46 BINA Bank Ina Perdana Tbk. 700 705 700 700 0 149,200 104,992,500 30 395.489 705 J 403,400 700 T/B 19,700 47 BIRD Blue Bird Tbk. 1,180 1,230 1,160 1,180 0 4,416,900 5,209,355,500 706 18.154 1,180 T/J 56,700 1,170 B 3,300 48 BISI BISI International Tbk. 910 955 905 930 20 977,000 903,658,500 212 465.000 930 T/J 280,300 925 B 14,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,290 1,305 1,270 1,305 15 11,768,700 15,143,853,000 3,041 217.500 1,305 T/J 387,400 1,300 B 190,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 620 610 615 0 11,800,100 7,265,605,000 3,004 143.023 620 J 6,040,600 615 T/B 462,700 51 BKSL Sentul City Tbk. 50 53 50 50 0 1,076,245,400 54,110,362,200 7,709 3.455 50 T/J 7,483,600 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 15,100 755,000 3 0.658 50 T/J 148,889,100 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,300 6,425 6,275 6,400 100 53,452,700 339,765,620,000 10,348 1,928.483 6,400 T/J 4,307,400 6,375 B 1,272,400 54 BMSR Bintang Mitra Semestaraya Tbk 68 72 68 70 2 1,488,300 104,073,100 58 14.000 71 J 37,300 70 T/B 100 55 BMTR Global Mediacom Tbk. 248 262 248 260 12 171,407,200 44,207,703,400 6,510 211.623 262 J 11,257,500 260 T/B 9,123,800 56 BNBA Bank Bumi Arta Tbk. 372 378 376 378 6 201,300 76,056,000 33 236.250 380 J 59,000 378 T/B 62,200 57 BNGA Bank CIMB Niaga Tbk. 835 860 825 855 20 7,852,600 6,692,119,500 1,147 6.313 855 T/J 529,600 850 B 1,099,100 58 BNII Bank Maybank Indonesia Tbk. 232 240 230 234 2 6,326,500 1,476,389,200 421 2.788 236 J 304,600 234 T/B 135,200 59 BNLI Bank Permata Tbk. 2,240 2,290 2,240 2,260 20 602,700 1,366,185,000 303 24.606 2,270 J 53,600 2,260 T/B 25,500 60 BPTR Batavia Prosperindo Trans Tbk. 82 86 77 85 3 110,700 9,015,100 52 85.000 85 T/J 28,500 81 B 100 61 BRAM Indo Kordsa Tbk. 5,100 5,000 4,750 4,750 -350 12,500 59,505,000 31 184.864 4,750 T/J 400 0 B 0 62 BRIS Bank BRIsyariah Tbk. 1,335 1,360 1,325 1,345 10 63,948,800 86,182,518,000 9,272 263.725 1,350 J 2,489,700 1,345 T/B 658,200 63 BRPT Barito Pacific Tbk. 955 1,045 955 1,045 90 311,635,700 312,120,718,500 22,093 408.634 1,050 J 3,372,300 1,045 T/B 163,100 64 BSDE Bumi Serpong Damai Tbk. 1,060 1,095 1,070 1,090 30 23,529,400 25,558,000,500 3,073 213.514 1,095 J 1,643,100 1,090 T/B 2,140,300 65 BSIM Bank Sinarmas Tbk. 480 500 480 482 2 44,300 21,292,000 23 328.743 482 T/J 81,600 480 B 71,500 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. 2,450 2,490 2,430 2,480 30 277,500 681,672,000 222 480.097 2,490 J 7,800 2,480 T/B 1,900 68 BTPS Bank BTPN Syariah Tbk. 4,100 4,270 4,080 4,260 160 8,740,700 36,917,098,000 4,212 436.923 4,260 T/J 62,200 4,250 B 142,800 69 BUDI Budi Starch & Sweetener Tbk. 99 102 98 100 1 645,100 64,542,600 62 54.198 101 J 114,700 100 T/B 80,300 70 BULL Buana Lintas Lautan Tbk. 320 328 320 324 4 245,930,300 79,083,794,200 3,906 31.684 326 J 3,261,700 324 T/B 724,200 71 BVIC Bank Victoria International Tbk. 104 107 104 106 2 1,539,800 162,004,700 156 100.234 106 T/J 35,000 105 B 49,300 72 BWPT Eagle High Plantations Tbk. 104 107 104 106 2 69,676,900 7,356,839,700 1,991 23.183 107 J 10,718,600 106 T/B 110,000 73 BYAN Bayan Resources Tbk. 14,700 0 0 14,700 0 0 0 0 253.448 14,700 J 1,300 13,675 B 200 74 CAMP Campina Ice Cream Industry Tbk. 262 268 252 264 2 1,499,600 396,082,000 330 80.000 266 J 143,200 264 T/B 124,600 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 181,300 9,065,000 9 28.571 50 T/J 57,830,900 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,750 1,765 1,740 1,755 5 168,800 295,646,000 124 362.603 1,755 T/J 9,500 1,745 B 10,300 77 CFIN Clipan Finance Indonesia Tbk. 202 210 202 206 4 1,704,900 351,561,000 214 16.120 208 J 570,300 206 T/B 144,300 78 CITY Natura City Developments Tbk. 97 99 92 99 2 14,700 1,356,600 14 82.500 98 J 5,900 92 B 3,300 79 CLEO Sariguna Primatirta Tbk. 498 505 494 500 2 10,085,700 5,023,476,700 2,136 2,173.913 505 J 951,800 500 T/B 755,800 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,020 1,040 995 1,020 0 3,107,500 3,153,914,500 698 109.256 1,020 T/J 51,200 1,015 B 42,000 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 6,475 6,550 6,450 6,450 -25 5,414,900 35,185,697,500 2,956 29,375.598 6,475 J 28,300 6,450 T/B 366,700 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 878,100 43,905,000 1,930 45.455 50 T/J 363,003,800 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 388 400 384 384 -4 7,800 3,002,600 12 193.778 400 J 4,600 384 T/B 7,600 85 CTBN Citra Tubindo Tbk. 3,330 3,330 3,330 3,330 0 300 999,000 3 2,783.117 3,320 J 500 0 B 0 86 CTRA Ciputra Development Tbk. 895 915 895 905 10 30,179,400 27,345,297,500 3,087 202.624 910 J 687,500 905 T/B 1,923,000 87 DART Duta Anggada Realty Tbk. 230 240 236 236 6 1,100 262,600 7 43.628 236 T/J 100 234 B 100 88 DEWA Darma Henwa Tbk 50 50 50 50 0 44,600 2,230,000 8 16.496 50 T/J 315,771,200 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 2,700 135,000 5 22.222 50 T/J 25,094,700 0 B 0 90 DILD Intiland Development Tbk. 202 240 198 214 12 338,618,800 73,765,384,200 12,016 37.291 216 J 183,700 214 T/B 5,914,700 91 DLTA Delta Djakarta Tbk. 4,200 4,280 4,190 4,250 50 61,000 258,092,000 82 25,404.985 4,260 J 900 4,250 T/B 5,700 92 DMAS Puradelta Lestari Tbk. 246 252 246 246 0 59,628,100 14,842,829,800 2,532 117.143 248 J 302,100 246 T/B 14,866,100 93 DMND Diamond Food Indonesia Tbk. 895 900 890 890 -5 34,200 30,672,500 40 97.268 895 J 200 890 T/B 3,100 94 DNAR Bank Oke Indonesia Tbk. 186 186 185 186 0 60,000 11,127,600 34 175.412 187 J 600 186 T/B 1,200 95 DOID Delta Dunia Makmur Tbk. 274 292 274 290 16 267,479,800 76,488,084,200 10,905 392.613 292 J 4,512,800 290 T/B 376,000 96 DPNS Duta Pertiwi Nusantara Tbk. 266 266 266 266 0 13,200 3,511,200 4 86.425 278 J 1,000 262 B 400 97 DPUM Dua Putra Utama Makmur Tbk. 55 61 53 60 5 6,329,700 367,013,200 350 10.909 60 T/J 1,110,100 59 B 14,700 98 DSFI Dharma Samudera Fishing Industries Tbk. 65 65 62 65 0 664,800 42,309,000 56 36.993 65 T/J 232,900 63 B 103,300 99 DSNG Dharma Satya Nusantara Tbk. 515 520 505 515 0 7,082,800 3,623,075,500 414 139.189 515 T/J 407,700 510 B 133,000 100 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,300 J 1,000 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 302 306 296 304 2 14,329,700 4,318,548,200 918 60.198 304 T/J 836,900 302 B 531,900 102 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,620 2,580 2,580 0 37,700 97,436,000 36 949.676 2,580 T/J 700 2,570 B 8,200 103 DYAN Dyandra Media International Tbk. 50 52 50 51 1 17,120,800 860,271,400 331 14.571 51 T/J 3,294,000 50 B 4,327,300 104 EKAD Ekadharma International Tbk. 1,260 1,310 1,260 1,295 35 751,700 971,569,000 531 3,287.470 1,300 J 111,200 1,295 T/B 15,400 105 ELSA Elnusa Tbk. 254 268 254 266 12 161,144,500 42,320,153,600 5,908 66.500 268 J 7,063,500 266 T/B 2,494,000 106 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. 8,350 8,375 8,350 8,350 0 60,300 504,965,000 7 1,159.722 8,875 J 200 8,350 T/B 4,600 108 ERAA Erajaya Swasembada Tbk. 1,820 1,835 1,810 1,815 -5 19,729,700 35,880,538,000 3,417 181.500 1,820 J 92,600 1,815 T/B 1,888,400 109 ESSA Surya Esa Perkasa Tbk. 156 171 156 168 12 50,150,600 8,313,032,600 2,514 312.785 169 J 554,000 168 T/B 580,100 110 ESTI Ever Shine Tex Tbk. 53 54 51 54 1 81,300 4,282,700 32 21.686 54 T/J 228,400 52 B 94,100 111 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 2,450 2,320 2,430 130 86,246,300 206,265,719,000 15,018 123.324 2,430 T/J 50,100 2,420 B 470,200 113 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 8,025 J 100 6,450 B 200 114 FILM MD Pictures Tbk. 222 226 210 216 -6 5,151,100 1,123,841,600 655 102.857 218 J 193,300 216 T/B 1,426,100 115 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 23,882,300 0 B 0 116 FREN Smartfren Telecom Tbk. 68 72 68 70 2 1,839,309,100 129,204,555,900 19,626 3.889 70 T/J 19,378,100 69 B 187,772,200 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 101,200 5,060,000 4 47.619 50 T/J 1,761,100 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,400 1,385 1,385 1,385 -15 100 138,500 1 1,108.000 1,735 J 200 1,390 B 1,700 119 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. 44,125 44,500 44,000 44,125 0 1,113,000 49,140,967,500 2,643 1,721.951 44,150 J 400 44,125 T/B 8,800 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,760 1,710 1,640 1,670 -90 8,800 14,743,500 26 142.735 1,760 J 4,500 1,665 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 394 408 394 396 2 141,866,900 56,454,661,800 11,053 53.233 398 J 4,308,100 396 T/B 1,755,100 123 GJTL Gajah Tunggal Tbk. 535 555 530 540 5 5,412,700 2,921,659,000 596 106.015 545 J 961,500 540 T/B 185,600 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 102 104 100 100 -2 47,534,300 4,815,848,200 1,664 25.000 101 J 422,500 100 T/B 5,754,000 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,225 1,235 1,220 1,230 5 382,500 469,813,500 195 95.720 1,230 T/J 10,500 1,225 B 58,800 126 GPRA Perdana Gapuraprima Tbk. 51 52 50 51 0 2,039,300 104,390,500 93 21.999 52 J 624,800 51 T/B 152,600 127 GWSA Greenwood Sejahtera Tbk. 104 110 104 108 4 506,100 54,484,400 77 43.200 109 J 1,600 108 T/B 17,200 128 GZCO Gozco Plantations Tbk. 50 50 50 50 0 126,700 6,335,000 21 26.579 50 T/J 10,405,400 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 2,900 134 B 1,300 130 HDIT Hensel Davest Indonesia Tbk. 334 354 332 332 -2 400 135,400 4 63.238 330 J 100 0 B 0 131 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 132 HEAL Medikaloka Hermina Tbk. 3,470 3,700 3,470 3,490 20 1,216,600 4,415,025,000 415 94.324 3,500 J 486,200 3,490 T/B 39,400 133 HERO Hero Supermarket Tbk. 815 820 805 815 0 13,800 11,194,000 16 1,701.177 815 T/J 800 810 B 6,200 134 HEXA Hexindo Adiperkasa Tbk. 3,220 3,300 3,220 3,250 30 760,100 2,479,084,000 489 994.918 3,270 J 40,000 3,250 T/B 11,600 135 HITS Humpuss Intermoda Transportasi Tbk. 458 438 426 438 -20 9,900 4,334,000 27 673.846 456 J 100 438 T/B 26,900 136 HKMU HK Metals Utama Tbk. 73 84 73 79 6 171,228,600 13,518,289,800 5,189 34.348 80 J 3,231,800 79 T/B 348,600 137 HMSP H.M. Sampoerna Tbk. 1,525 1,545 1,520 1,525 0 94,943,700 145,602,287,500 8,915 7,612.819 1,530 J 204,100 1,525 T/B 3,313,600 138 HOKI Buyung Poetra Sembada Tbk. 875 875 855 870 -5 12,452,100 10,795,217,500 1,058 280.645 870 T/J 13,800 865 B 322,700 139 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 6,300 315,000 17 27.027 50 T/J 1,714,500 0 B 0 140 HRTA Hartadinata Abadi Tbk. 212 218 212 214 2 16,149,700 3,477,601,200 1,309 71.333 216 J 227,000 214 T/B 2,267,500 141 HRUM Harum Energy Tbk. 2,290 2,350 2,290 2,320 30 2,309,800 5,365,636,000 786 44.615 2,330 J 33,600 2,320 T/B 360,200 142 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,550 J 100 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. 10,100 10,250 10,125 10,200 100 5,293,500 53,957,510,000 4,054 378.128 10,200 T/J 114,300 10,175 B 105,600 144 IDPR Indonesia Pondasi Raya Tbk. 178 178 171 171 -7 34,000 5,961,700 12 13.359 171 T/J 7,200 170 B 21,200 145 IFII Indonesia Fibreboard Industry Tbk. 127 130 125 126 -1 505,600 63,338,400 102 120.000 126 T/J 200 125 B 188,400 146 IGAR Champion Pacific Indonesia Tbk. 350 360 348 356 6 39,500 13,985,800 27 232.680 356 T/J 6,500 354 B 2,900 147 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 3,218,500 160,925,000 79 14.286 50 T/J 5,806,000 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. 910 930 895 905 -5 14,284,800 12,958,168,000 2,717 127.376 910 J 90,800 905 T/B 339,100 149 IMJS Indomobil Multi Jasa Tbk. 310 314 290 308 -2 9,977,100 3,038,631,400 857 61.600 310 J 510,800 308 T/B 4,500 150 INAF Indofarma Tbk. 3,260 3,300 3,250 3,270 10 1,993,600 6,530,163,000 976 1,308.000 3,280 J 91,900 3,270 T/B 700 151 INCI Intanwijaya Internasional Tbk 835 850 820 840 5 141,400 117,739,000 99 90.851 835 J 23,900 830 B 17,300 152 INCO Vale Indonesia Tbk. 4,560 4,700 4,620 4,660 100 11,737,400 54,544,948,000 3,475 1,902.041 4,670 J 232,000 4,660 T/B 246,300 153 INDF Indofood Sukses Makmur Tbk. 7,225 7,300 7,225 7,275 50 7,560,300 54,953,175,000 3,387 1,245.314 7,300 J 270,200 7,275 T/B 127,200 154 INDR Indo-Rama Synthetics Tbk. 2,860 2,950 2,800 2,840 -20 20,700 59,745,000 32 382.497 2,900 J 13,400 2,840 T/B 2,100 155 INDS Indospring Tbk. 1,950 1,960 1,920 1,950 0 16,500 32,092,500 13 182.812 1,960 J 7,000 1,950 T/B 1,000 156 INDY Indika Energy Tbk. 1,170 1,420 1,190 1,360 190 122,631,900 162,608,391,500 15,327 46.102 1,365 J 363,800 1,360 T/B 3,162,300 157 INKP Indah Kiat Pulp & Paper Tbk. 8,900 8,975 8,850 8,900 0 10,352,100 92,370,202,500 4,947 458.605 8,925 J 24,900 8,900 T/B 1,129,400 158 INPC Bank Artha Graha Internasional Tbk. 67 69 63 67 0 2,181,800 143,626,800 152 0.383 68 J 114,300 67 T/B 65,400 159 INTP Indocement Tunggal Prakarsa Tbk. 14,400 15,475 14,500 15,475 1,075 10,560,700 156,459,982,500 7,767 619.000 15,475 T/J 1,190,300 15,025 B 34,700 160 IPOL Indopoly Swakarsa Industry Tbk. 85 88 85 86 1 408,400 35,113,700 76 40.952 87 J 163,200 86 T/B 40,500 161 IPTV MNC Vision Networks Tbk. 304 308 304 304 0 11,495,500 3,515,623,800 1,417 126.667 306 J 768,800 304 T/B 98,400 162 ISAT Indosat Tbk. 2,200 2,290 2,190 2,280 80 10,993,900 24,735,478,000 2,469 162.857 2,280 T/J 251,200 2,270 B 15,600 163 ISSP Steel Pipe Industry of Indonesia Tbk. 154 158 153 155 1 16,303,500 2,543,489,300 1,027 52.542 155 T/J 26,118,000 154 B 897,700 164 ITMG Indo Tambangraya Megah Tbk. 10,150 10,600 10,225 10,500 350 5,758,800 60,125,482,500 4,561 75.000 10,525 J 68,400 10,500 T/B 279,900 165 JAWA Jaya Agra Wattie Tbk. 99 98 96 96 -3 42,800 4,114,200 15 19.200 98 J 107,900 96 T/B 100,800 166 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 330 338 -2 72,900 24,579,400 7 279.762 338 T/J 48,700 336 B 10,000 167 JPFA Japfa Comfeed Indonesia Tbk. 1,255 1,295 1,250 1,290 35 14,107,100 18,115,338,000 2,214 352.652 1,295 J 1,072,900 1,290 T/B 1,041,000 168 JRPT Jaya Real Property Tbk. 492 500 492 500 8 2,573,200 1,273,410,800 490 480.769 500 T/J 3,733,900 498 B 120,400 169 JSKY Sky Energy Indonesia Tbk. 222 232 222 226 4 28,404,600 6,463,375,800 1,875 113.000 228 J 1,306,400 226 T/B 369,100 170 JSMR Jasa Marga (Persero) Tbk. 4,350 4,430 4,350 4,350 0 10,335,300 45,162,943,000 2,745 256.516 4,360 J 1,318,500 4,350 T/B 585,000 171 KAEF Kimia Farma Tbk. 3,240 3,320 3,230 3,270 30 7,295,500 23,905,845,000 2,452 3,270.000 3,280 J 77,700 3,270 T/B 31,400 172 KBLI KMI Wire & Cable Tbk. 368 370 360 366 -2 4,759,900 1,737,772,000 852 44.472 366 T/J 111,700 364 B 75,600 173 KEEN Kencana Energi Lestari Tbk. 304 304 298 302 -2 2,332,400 699,997,800 142 76.263 304 J 56,900 302 T/B 38,000 174 KICI Kedaung Indah Can Tbk 187 216 178 188 1 1,200 224,300 5 39.914 242 J 1,800 191 B 30,000 175 KIJA Kawasan Industri Jababeka Tbk. 206 222 206 212 6 80,557,200 17,213,728,400 3,711 7.355 214 J 1,210,900 212 T/B 1,278,300 176 KINO Kino Indonesia Tbk. 2,900 2,950 2,900 2,930 30 101,400 297,235,000 70 77.105 2,930 T/J 457,100 2,920 B 5,800 177 KKGI Resource Alam Indonesia Tbk. 198 220 198 220 22 748,100 150,424,700 92 771.930 220 T/J 347,000 206 B 1,400 178 KLBF Kalbe Farma Tbk. 1,495 1,505 1,490 1,495 0 33,386,700 49,988,452,500 5,497 14,581.098 1,500 J 543,000 1,495 T/B 1,079,000 179 KOBX Kobexindo Tractors Tbk. 108 112 105 107 -1 534,100 57,118,800 107 26.750 108 J 21,100 107 T/B 97,000 180 KOTA DMS Propertindo Tbk. 222 222 208 208 -14 781,300 162,516,000 130 104.000 208 T/J 967,800 0 B 0 181 KPAL Steadfast Marine Tbk. 50 51 50 51 1 2,316,200 115,947,200 123 44.348 51 T/J 1,408,500 50 B 629,400 182 KRAS Krakatau Steel (Persero) Tbk. 432 440 432 436 4 64,122,600 27,960,552,200 3,712 54.204 438 J 1,871,000 436 T/B 1,274,400 183 KREN Kresna Graha Investama Tbk. 95 96 92 94 -1 12,094,000 1,129,449,100 735 977.944 94 T/J 1,029,300 93 B 2,151,300 184 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 931,600 46,580,000 121 7.806 50 T/J 32,379,100 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,900 4,910 4,910 4,910 10 100 491,000 1 81.157 5,050 J 100 4,910 T/B 500 186 LINK Link Net Tbk. 2,310 2,390 2,310 2,360 50 6,738,700 15,846,819,000 1,571 147.500 2,370 J 84,100 2,360 T/B 85,600 187 LION Lion Metal Works Tbk. 296 296 288 290 -6 30,100 8,719,800 24 181.626 296 J 1,100 290 T/B 229,500 188 LPCK Lippo Cikarang Tbk 1,100 1,250 1,095 1,250 150 8,391,200 9,950,662,500 1,428 140.933 1,255 J 11,000 1,250 T/B 88,000 189 LPGI Lippo General Insurance Tbk. 3,300 3,300 3,280 3,300 0 3,800 12,531,000 7 148.315 3,380 J 200 3,300 T/B 1,000 190 LPKR Lippo Karawaci Tbk. 158 171 155 171 13 225,827,100 37,245,637,900 5,517 55.219 171 T/J 3,520,600 169 B 92,800 191 LPPF Matahari Department Store Tbk. 1,050 1,140 1,050 1,135 85 61,936,100 68,823,844,000 7,095 25.719 1,140 J 503,900 1,135 T/B 728,800 192 LSIP PP London Sumatra Indonesia Tbk. 1,125 1,135 1,110 1,135 10 17,407,100 19,486,365,000 2,306 292.903 1,135 T/J 1,547,400 1,130 B 354,900 193 LTLS Lautan Luas Tbk. 442 452 440 450 8 970,200 436,102,600 97 159.073 452 J 2,500 450 T/B 8,200 194 MAIN Malindo Feedmill Tbk. 610 630 610 625 15 11,691,500 7,290,703,000 1,326 355.114 625 T/J 61,500 620 B 1,243,500 195 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 102,300 5,115,000 5 6.835 50 T/J 422,529,700 0 B 0 196 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 197 MAPI Mitra Adiperkasa Tbk. 785 790 780 785 0 11,131,800 8,712,732,000 2,175 1,259.729 785 T/J 1,763,000 780 B 320,000 198 MARK Mark Dynamics Indonesia Tbk. 825 830 810 820 -5 1,654,800 1,355,168,500 370 1,640.000 820 T/J 5,800 815 B 36,700 199 MASA Multistrada Arah Sarana Tbk. 585 580 550 570 -15 13,200 7,406,500 13 405.290 575 J 500 565 B 500 200 MAYA Bank Mayapada Internasional Tbk. 7,975 7,950 7,950 7,950 -25 200 1,590,000 2 3,614.671 7,950 T/J 4,800 7,500 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. 380 418 382 418 38 4,899,600 1,986,170,200 493 26.125 418 T/J 212,700 400 B 22,000 202 MBTO Martina Berto Tbk. 88 90 82 90 2 440,600 38,680,000 30 12.162 90 T/J 2,500,000 88 B 319,600 203 MCOR Bank China Construction Bank Indonesia Tbk. 122 129 123 127 5 10,635,100 1,337,466,600 911 113.910 127 T/J 1,516,300 126 B 424,900 204 MDIA Intermedia Capital Tbk. 50 50 50 50 0 10,000 500,000 1 36.232 50 T/J 4,342,700 0 B 0 205 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 206 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 81,504,800 0 B 0 207 MEDC Medco Energi Internasional Tbk. 426 466 428 466 40 323,413,200 145,238,181,400 11,961 967.708 468 J 4,427,700 466 T/B 11,915,600 208 MEGA Bank Mega Tbk. 7,200 7,200 7,150 7,150 -50 5,300 38,030,000 11 5,211.826 7,200 J 1,800 7,175 B 100 209 META Nusantara Infrastructure Tbk. 123 135 124 129 6 12,692,100 1,623,733,700 471 39.082 129 T/J 170,300 128 B 57,100 210 MGRO Mahkota Group Tbk. 775 780 770 770 -5 2,100,100 1,630,687,000 257 342.222 775 J 142,800 770 T/B 11,500 211 MIKA Mitra Keluarga Karyasehat Tbk. 2,430 2,510 2,430 2,490 60 19,449,100 48,044,691,000 1,857 146.601 2,500 J 68,400 2,480 B 111,700 212 MLBI Multi Bintang Indonesia Tbk. 8,850 9,000 8,850 8,875 25 130,000 1,154,385,000 134 56,528.662 8,900 J 300 8,875 T/B 28,200 213 MLPL Multipolar Tbk. 51 55 51 54 3 31,101,000 1,631,248,400 611 6.194 54 T/J 53,400 53 B 661,000 214 MLPT Multipolar Technology Tbk. 650 675 640 665 15 359,600 238,462,500 102 138.542 675 J 11,100 660 B 5,300 215 MNCN Media Nusantara Citra Tbk. 920 990 925 985 65 194,362,300 187,734,084,000 10,644 109.444 985 T/J 1,541,800 980 B 2,367,900 216 MPMX Mitra Pinasthika Mustika Tbk. 414 428 412 422 8 22,269,300 9,426,814,200 1,979 28.133 424 J 336,300 422 T/B 444,200 217 MPPA Matahari Putra Prima Tbk. 91 94 91 93 2 6,559,400 606,225,200 426 39.100 94 J 138,800 93 T/B 42,500 218 MRAT Mustika Ratu Tbk. 142 150 144 149 7 559,000 82,797,800 67 22.923 149 T/J 3,000 148 B 50,000 219 MSKY MNC Sky Vision Tbk. 690 695 685 695 5 37,900 26,229,000 21 45.724 695 T/J 8,000 690 B 10,200 220 MTDL Metrodata Electronics Tbk. 1,595 1,610 1,585 1,600 5 3,996,200 6,383,710,500 1,267 2,880.392 1,600 T/J 70,000 1,595 B 185,500 221 MTLA Metropolitan Land Tbk. 446 446 446 446 0 12,200 5,441,200 4 187.512 450 J 100 446 T/B 2,900 222 MYOH Samindo Resources Tbk. 1,175 1,170 1,150 1,160 -15 139,400 160,769,500 44 138.165 1,165 J 5,600 1,160 T/B 50,700 223 MYOR Mayora Indah Tbk. 2,480 2,480 2,450 2,480 0 3,516,000 8,681,976,000 1,432 12,406.203 2,480 T/J 280,300 2,470 B 10,600 224 MYTX Asia Pacific Investama Tbk. 50 58 50 55 5 42,400 2,134,700 11 8.267 53 J 100 51 B 1,500 225 NIKL Pelat Timah Nusantara Tbk. 895 1,065 900 1,005 110 83,705,000 84,098,425,000 12,303 309.231 1,010 J 293,800 1,005 T/B 672,700 226 NISP Bank OCBC NISP Tbk. 735 750 725 750 15 323,200 238,571,500 143 908.827 750 T/J 122,000 745 B 13,200 227 NOBU Bank Nationalnobu Tbk. 830 830 805 810 -20 10,700 8,673,500 16 216.000 830 J 15,700 810 T/B 12,200 228 NRCA Nusa Raya Cipta Tbk. 378 388 360 376 -2 1,378,700 517,465,200 188 44.235 376 T/J 245,900 372 B 1,000 229 NZIA Nusantara Almazia Tbk. 152 188 152 169 17 459,400 81,285,800 232 76.818 169 T/J 80,100 164 B 2,000 230 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 2,000 100,000 6 98.922 50 T/J 3,400,900 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. 127 129 123 127 0 44,854,300 5,734,680,500 500 127.000 127 T/J 779,900 126 B 2,500 232 PANR Panorama Sentrawisata Tbk. 107 125 108 124 17 11,986,000 1,388,050,100 837 74.399 124 T/J 40,000 123 B 95,300 233 PANS Panin Sekuritas Tbk. 865 915 875 905 40 728,600 646,572,000 191 658.182 910 J 26,900 905 T/B 41,100 234 PBID Panca Budi Idaman Tbk. 1,145 1,240 1,170 1,200 55 993,000 1,184,604,000 245 141.176 1,200 T/J 1,023,200 1,195 B 21,300 235 PBRX Pan Brothers Tbk. 234 238 226 230 -4 6,659,000 1,526,962,600 378 407.080 234 J 19,700 230 T/B 109,300 236 PBSA Paramita Bangun Sarana Tbk. 695 695 695 695 0 500 347,500 2 57.917 695 T/J 3,700 650 B 100 237 PEHA Phapros Tbk. 1,580 1,595 1,580 1,585 5 225,900 358,727,500 83 132.304 1,590 J 15,700 1,585 T/B 534,900 238 PGAS Perusahaan Gas Negara Tbk. 1,405 1,445 1,410 1,425 20 144,114,800 205,306,144,000 14,736 475.000 1,430 J 5,074,300 1,425 T/B 5,152,100 239 PGUN Pradiksi Gunatama Tbk. 226 226 220 226 0 25,000 5,631,400 26 196.522 238 J 100 226 T/B 2,500 240 PJAA Pembangunan Jaya Ancol Tbk. 550 650 550 595 45 1,034,600 611,369,500 245 116.098 595 T/J 133,400 590 B 22,700 241 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,490 2,490 -10 30,500 75,985,000 11 1,033.238 2,500 J 160,400 2,490 T/B 100 242 PNBN Bank Pan Indonesia Tbk 940 980 930 975 35 8,755,600 8,455,254,000 826 1,623.377 975 T/J 295,000 970 B 6,700 243 PNBS Bank Panin Dubai Syariah Tbk. 70 72 68 69 -1 66,011,200 4,612,505,800 1,908 69.000 70 J 1,816,000 69 T/B 2,595,200 244 PNIN Paninvest Tbk. 730 750 730 745 15 1,687,800 1,255,447,500 2,327 792.216 750 J 55,200 745 T/B 35,700 245 PNLF Panin Financial Tbk. 218 222 216 220 2 32,940,100 7,240,305,400 1,341 237.786 222 J 817,900 220 T/B 1,495,600 246 POLL Pollux Properti Indonesia Tbk. 4,690 4,780 4,620 4,750 60 24,900 117,230,000 79 772.358 4,770 J 5,300 4,750 T/B 3,300 247 PPRE PP Presisi Tbk. 218 226 216 222 4 35,440,100 7,862,824,800 1,898 51.628 224 J 2,153,900 222 T/B 181,600 248 PPRO PP Properti Tbk. 67 76 67 70 3 1,503,105,400 107,887,743,100 22,536 151.351 71 J 46,151,800 70 T/B 10,900,300 249 PRAS Prima Alloy Steel Universal Tbk. 120 130 118 120 0 8,700 1,041,800 12 67.556 120 T/J 2,900 119 B 4,900 250 PRDA Prodia Widyahusada Tbk. 3,200 3,300 3,220 3,230 30 56,200 181,715,000 57 49.692 3,280 J 1,000 3,230 T/B 700 251 PSSI Pelita Samudera Shipping Tbk. 170 172 168 169 -1 968,100 163,108,200 38 125.185 169 T/J 88,600 168 B 157,400 252 PTBA Bukit Asam Tbk. 2,190 2,280 2,220 2,280 90 77,900,700 175,967,695,000 11,428 1,982.609 2,280 T/J 3,354,200 2,270 B 898,500 253 PTIS Indo Straits Tbk. 161 204 152 172 11 4,000 667,500 20 18.105 172 T/J 200 152 B 1,000 254 PTPP PP (Persero) Tbk. 1,150 1,215 1,155 1,215 65 58,982,100 70,151,008,000 5,746 228.383 1,220 J 681,900 1,215 T/B 3,244,600 255 PTRO Petrosea Tbk. 1,845 1,940 1,850 1,905 60 3,017,700 5,742,105,500 907 1,524.000 1,910 J 1,400 1,905 T/B 54,800 256 PTSN Sat Nusapersada Tbk 230 234 230 234 4 3,115,700 720,970,000 333 121.035 234 T/J 607,000 232 B 49,600 257 PUDP Pudjiadi Prestige Tbk. 218 230 206 226 8 3,800 855,400 8 28.188 226 T/J 500 206 B 2,600 258 PURE Trinitan Metals and Minerals Tbk. 262 266 260 262 0 5,182,500 1,359,345,800 718 87.333 264 J 285,700 262 T/B 346,400 259 PWON Pakuwon Jati Tbk. 500 515 500 515 15 76,160,900 38,781,589,500 6,681 1,985.427 520 J 10,146,700 515 T/B 835,800 260 PZZA Sarimelati Kencana Tbk. 750 760 745 750 0 1,667,500 1,249,699,500 409 68.182 755 J 43,400 750 T/B 168,300 261 RAJA Rukun Raharja Tbk. 178 182 175 180 2 27,095,700 4,856,264,100 1,806 618.302 181 J 523,200 180 T/B 26,700 262 RALS Ramayana Lestari Sentosa Tbk. 740 770 730 770 30 25,326,000 19,276,635,000 3,930 481.250 775 J 862,400 770 T/B 1,487,000 263 RANC Supra Boga Lestari Tbk. 398 404 398 400 2 1,886,900 755,608,600 327 80.000 400 T/J 471,000 398 B 183,300 264 RBMS Ristia Bintang Mahkotasejati Tbk. 52 53 50 51 -1 3,498,600 177,120,000 132 16.314 52 J 662,200 51 T/B 148,500 265 RDTX Roda Vivatex Tbk 5,500 5,500 5,375 5,375 -125 121,400 652,802,500 24 283.164 5,900 J 700 5,350 B 200 266 RELI Reliance Sekuritas Indonesia Tbk. 266 332 266 332 66 6,000 1,644,400 8 153.231 332 T/J 2,000 266 B 97,600 267 RICY Ricky Putra Globalindo Tbk 95 99 93 99 4 329,300 32,341,500 38 15.724 100 J 8,300 99 T/B 57,000 268 RMBA Bentoel Internasional Investama Tbk. 380 380 362 368 -12 97,900 36,513,400 65 2,879.499 376 J 14,400 370 B 50,000 269 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,310 1,305 1,310 5 31,200 40,728,500 21 513.725 1,310 T/J 500 1,305 B 1,063,200 270 SAMF Saraswanti Anugerah Makmur Tbk. 392 400 392 400 8 44,100 17,526,000 27 333.333 400 T/J 17,600 396 B 2,500 271 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 9,850 10,100 0 1,000 10,042,500 6 6,516.129 10,100 T/J 700 9,850 B 100 272 SCMA Surya Citra Media Tbk. 1,495 1,525 1,480 1,490 -5 24,886,500 37,527,060,500 2,692 674.046 1,490 T/J 449,100 1,485 B 262,400 273 SCNP Selaras Citra Nusantara Perkasa Tbk. 246 252 246 248 2 488,600 121,812,200 17 225.455 248 T/J 2,900 246 B 42,300 274 SDPC Millennium Pharmacon International Tbk. 106 106 103 105 -1 386,600 40,339,800 38 70.089 106 J 52,000 104 B 9,000 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 755 795 755 790 35 11,000 8,591,500 11 883.619 785 J 42,600 760 B 7,200 276 SGRO Sampoerna Agro Tbk. 1,595 1,620 1,595 1,605 10 155,400 250,255,500 109 68.590 1,610 J 10,000 1,605 T/B 3,100 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 820 800 820 20 24,371,600 19,793,789,500 6,287 283.708 820 T/J 1,323,800 815 B 891,900 278 SILO Siloam International Hospitals Tbk. 4,880 4,950 4,880 4,880 0 51,000 249,111,000 62 55.424 4,890 J 800 4,880 T/B 29,100 279 SIMP Salim Ivomas Pratama Tbk. 364 366 362 364 0 7,504,600 2,730,555,200 508 33.091 366 J 1,755,600 364 T/B 799,600 280 SMBR Semen Baturaja (Persero) Tbk. 645 805 655 795 150 301,160,000 232,735,363,500 25,394 141.964 800 J 2,792,800 795 T/B 9,377,200 281 SMCB Solusi Bangun Indonesia Tbk. 1,100 1,150 1,105 1,140 40 144,000 163,470,000 105 1,376.812 1,140 T/J 900 1,135 B 30,300 282 SMDR Samudera Indonesia Tbk. 284 294 286 292 8 5,641,500 1,640,497,200 799 1,171.844 294 J 722,200 292 T/B 157,200 283 SMGR Semen Indonesia (Persero) Tbk. 11,350 12,200 11,500 12,100 750 5,001,600 60,011,605,000 4,248 4,210.453 12,100 T/J 83,000 12,075 B 3,200 284 SMKL Satyamitra Kemas Lestari Tbk. 187 188 186 187 0 912,600 170,606,600 267 96.891 187 T/J 6,200 186 B 2,200 285 SMMA Sinarmas Multiartha Tbk. 14,550 14,550 14,500 14,500 -50 11,400 165,765,000 22 1,080.904 14,500 T/J 9,800 14,400 B 4,900 286 SMRA Summarecon Agung Tbk. 780 805 775 800 20 28,667,100 22,709,177,000 3,693 1,314.492 805 J 1,146,400 800 T/B 4,219,700 287 SMSM Selamat Sempurna Tbk. 1,370 1,390 1,365 1,370 0 2,634,600 3,622,846,000 1,027 3,659.286 1,375 J 1,000 1,370 T/B 104,300 288 SOCI Soechi Lines Tbk. 132 140 132 136 4 13,067,800 1,783,506,200 745 24.727 136 T/J 700,400 135 B 606,700 289 SOHO Soho Global Health Tbk. 5,350 5,550 5,300 5,300 -50 27,300 145,435,000 80 291.209 5,350 J 900 5,300 T/B 1,900 290 SONA Sona Topas Tourism Industry Tbk. 5,700 5,600 5,400 5,400 -300 1,600 8,692,500 8 523.636 5,675 J 2,900 5,400 T/B 200 291 SPMA Suparma Tbk. 316 330 316 328 12 216,300 70,978,200 20 147.032 328 T/J 3,900 320 B 700 292 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 139 132 139 7 2,100 291,000 3 148.344 139 T/J 18,300 132 B 1,500 293 SRIL Sri Rejeki Isman Tbk. 238 244 236 242 4 27,404,300 6,590,209,400 2,098 100.833 242 T/J 3,717,300 240 B 3,693,700 294 SRSN Indo Acidatama Tbk 59 60 58 59 0 9,622,000 570,820,100 294 10.746 59 T/J 1,902,300 58 B 3,769,300 295 SSIA Surya Semesta Internusa Tbk. 590 600 580 580 -10 47,809,300 27,954,321,000 3,550 237.949 585 J 390,200 580 T/B 1,856,400 296 SSMS Sawit Sumbermas Sarana Tbk. 795 805 795 800 5 2,790,700 2,230,476,000 404 119.403 800 T/J 1,420,900 795 B 727,400 297 STAR Buana Artha Anugerah Tbk. 116 125 112 114 -2 18,600 2,135,800 12 111.765 114 T/J 10,300 112 B 3,900 298 SULI SLJ Global Tbk. 50 50 50 50 0 300 15,000 2 0.714 50 T/J 6,119,300 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 3,400 170,000 7 47.170 50 T/J 86,635,500 0 B 0 300 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 99,961,400 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,415 1,455 1,400 1,445 30 17,579,600 25,284,848,000 3,017 356.790 1,450 J 752,900 1,445 T/B 265,800 302 TBLA Tunas Baru Lampung Tbk. 795 800 780 790 -5 7,138,400 5,615,144,500 877 179.893 795 J 386,200 790 T/B 130,700 303 TCID Mandom Indonesia Tbk. 6,275 6,275 6,225 6,225 -50 18,900 117,822,500 23 610.581 6,300 J 10,100 6,225 T/B 1,100 304 TDPM Tridomain Performance Materials Tbk. 138 144 139 143 5 22,236,800 3,151,610,500 1,684 62.719 143 T/J 59,800 142 B 1,346,300 305 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 306 TGRA Terregra Asia Energy Tbk. 103 105 101 102 -1 12,667,600 1,298,971,900 689 51.000 103 J 239,900 102 T/B 900 307 TINS Timah Tbk. 1,105 1,140 1,110 1,140 35 79,268,100 89,281,159,000 5,485 582.533 1,140 T/J 4,611,900 1,135 B 697,600 308 TIRT Tirta Mahakam Resources Tbk 53 52 51 51 -2 7,500 382,700 5 23.314 52 J 600 51 T/B 8,700 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,700 6,850 6,700 6,850 150 5,584,700 37,942,585,000 2,702 423.524 6,875 J 187,600 6,850 T/B 6,100 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,220 3,340 3,220 3,320 100 260,752,200 859,676,824,000 28,869 1,744.751 3,320 T/J 4,424,300 3,310 B 532,000 311 TMAS Temas Tbk. 128 130 124 124 -4 590,100 74,643,600 132 285.202 125 J 15,600 124 T/B 152,600 312 TOBA TBS Energi Utama Tbk. 394 400 394 396 2 575,800 228,871,200 52 83.565 396 T/J 264,600 394 B 27,600 313 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 844,700 42,235,000 31 80.475 50 T/J 193,615,900 0 B 0 314 TOTL Total Bangun Persada Tbk. 336 344 336 342 6 4,064,700 1,383,427,200 543 122.922 344 J 322,200 342 T/B 88,100 315 TOWR Sarana Menara Nusantara Tbk. 1,030 1,075 1,035 1,070 40 291,234,200 308,672,847,000 28,876 5,096.937 1,070 T/J 3,445,100 1,065 B 1,053,800 316 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 317 TRIM Trimegah Sekuritas Indonesia Tbk. 112 0 0 112 0 0 0 0 112.863 118 J 37,400 111 B 300 318 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 319 TRST Trias Sentosa Tbk. 400 400 400 400 0 50,000 20,000,000 2 238.607 420 J 30,000 400 T/B 100 320 TSPC Tempo Scan Pacific Tbk. 1,290 1,310 1,290 1,310 20 242,700 316,869,500 131 233.695 1,310 T/J 3,900 1,305 B 3,200 321 TURI Tunas Ridean Tbk. 1,330 1,320 1,320 1,320 -10 100 132,000 1 2,933.333 1,350 J 18,000 1,320 T/B 1,900 322 UCID Uni-Charm Indonesia Tbk. 1,560 1,570 1,555 1,565 5 49,300 76,829,000 113 104.333 1,570 J 1,200 1,565 T/B 48,200 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,670 1,675 1,660 1,665 -5 1,299,000 2,164,920,000 1,005 3,228.246 1,670 J 61,200 1,665 T/B 341,800 324 UNIC Unggul Indah Cahaya Tbk. 3,800 3,800 3,800 3,800 0 100 380,000 1 140.737 3,950 J 300 3,710 B 100 325 UNSP Bakrie Sumatera Plantations Tbk. 85 90 85 89 4 2,472,800 219,100,500 127 4.227 89 T/J 641,100 88 B 1,200 326 UNTR United Tractors Tbk. 21,300 22,125 21,375 22,100 800 8,064,700 176,512,677,500 7,314 26,309.524 22,125 J 53,700 22,100 T/B 715,000 327 UNVR Unilever Indonesia Tbk. 7,725 7,875 7,750 7,825 100 13,048,300 101,998,615,000 8,709 200,332.821 7,825 T/J 120,800 7,800 B 29,000 328 VICO Victoria Investama Tbk. 77 79 74 75 -2 222,100 16,812,200 32 60.000 76 J 5,100 75 T/B 441,700 329 VIVA Visi Media Asia Tbk. 50 50 50 50 0 354,400 17,720,000 18 16.667 50 T/J 44,014,500 0 B 0 330 VOKS Voksel Electric Tbk. 202 206 200 206 4 118,000 24,095,600 19 91.125 206 T/J 300 204 B 5,000 331 WEGE Wijaya Karya Bangunan Gedung Tbk. 208 214 206 214 6 87,114,000 18,394,856,200 3,440 73.793 216 J 4,139,400 214 T/B 7,012,300 332 WEHA WEHA Transportasi Indonesia Tbk. 56 59 55 58 2 1,435,100 81,746,700 203 25.319 59 J 39,300 57 B 215,300 333 WIIM Wismilak Inti Makmur Tbk. 550 565 540 555 5 20,865,200 11,581,685,500 1,895 85.385 560 J 1,720,500 555 T/B 1,327,100 334 WIKA Wijaya Karya (Persero) Tbk. 1,425 1,470 1,430 1,470 45 34,260,700 49,812,809,000 4,531 377.841 1,475 J 839,800 1,470 T/B 3,755,000 335 WINS Wintermar Offshore Marine Tbk. 98 98 93 97 -1 96,700 9,321,500 28 26.232 98 J 5,200 97 T/B 2,200 336 WOMF Wahana Ottomitra Multiartha Tbk. 234 244 234 238 4 344,000 81,421,800 46 36.082 240 J 24,600 238 T/B 93,700 337 WOOD Integra Indocabinet Tbk. 575 600 575 590 15 18,289,500 10,687,137,500 1,574 226.923 590 T/J 1,421,400 585 B 40,000 338 WSBP Waskita Beton Precast Tbk. 214 224 212 216 2 543,725,500 117,073,056,600 10,886 44.082 218 J 10,420,700 216 T/B 706,000 339 WSKT Waskita Karya (Persero) Tbk. 1,025 1,095 1,020 1,095 70 129,644,500 137,768,922,000 10,156 295.547 1,100 J 4,173,200 1,095 T/B 16,575,700 340 WTON Wijaya Karya Beton Tbk. 318 332 320 330 12 46,803,100 15,312,190,200 3,193 55.932 332 J 2,135,600 330 T/B 2,985,400 Total 14,167,986,100 9,882,289,081,900 813,963 2,506,868,600 473,197,600 Jakarta, 23 November 2020 Trading Division