List of Securities Quotation Main Board Date: Tuesday, 24 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 11,125 10,975 11,025 50 1,886,800 20,827,677,500 1,409 895.643 11,025 T/J 60,000 11,000 B 78,000 2 ABMM ABM Investama Tbk. 735 735 725 730 -5 45,400 33,016,000 33 19.467 725 J 55,800 715 B 3,600 3 ACES Ace Hardware Indonesia Tbk. 1,680 1,730 1,690 1,725 45 24,219,100 41,507,083,500 6,347 2,103.659 1,725 T/J 552,900 1,720 B 53,600 4 ACST Acset Indonusa Tbk. 236 242 226 236 0 73,239,600 17,176,571,400 3,983 17.429 236 T/J 7,500 234 B 1,510,600 5 ADHI Adhi Karya (Persero) Tbk. 1,025 1,115 1,005 1,075 50 174,124,800 185,381,960,500 17,248 844.243 1,080 J 300,300 1,075 T/B 4,349,700 6 ADMF Adira Dinamika Multi Finance Tbk. 8,700 9,350 8,700 9,200 500 177,100 1,609,410,000 323 395.699 9,200 T/J 15,500 9,100 B 1,300 7 ADMG Polychem Indonesia Tbk 153 155 149 151 -2 2,757,400 415,611,100 292 13.478 151 T/J 27,800 150 B 405,400 8 ADRO Adaro Energy Tbk. 1,290 1,335 1,290 1,300 10 159,576,400 209,348,963,500 16,684 118.182 1,305 J 709,300 1,300 T/B 1,140,400 9 AGII Aneka Gas Industri Tbk. 885 895 880 885 0 970,800 861,099,000 220 80.455 890 J 257,000 885 T/B 169,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 434 440 430 434 0 46,882,400 20,349,424,000 3,677 709.058 436 J 1,632,800 434 T/B 172,700 11 AISA Tiga Pilar Sejahtera Food Tbk. 270 314 270 294 24 479,610,100 142,770,531,000 19,384 35.784 296 J 1,757,700 294 T/B 2,427,900 12 AKRA AKR Corporindo Tbk. 2,940 2,990 2,930 2,930 -10 46,258,700 136,822,806,000 4,140 2,335.201 2,930 T/J 975,700 2,920 B 826,200 13 ALTO Tri Banyan Tirta Tbk. 300 300 290 298 -2 80,400 23,333,400 14 148.884 300 J 17,400 290 B 1,900 14 AMAN Makmur Berkah Amanda Tbk. 274 276 274 276 2 182,600 50,051,400 16 250.909 276 T/J 219,000 274 B 68,500 15 AMFG Asahimas Flat Glass Tbk. 2,590 2,710 2,600 2,690 100 207,700 552,519,000 18 109.796 2,700 J 2,000 2,690 T/B 10,400 16 AMRT Sumber Alfaria Trijaya Tbk. 710 720 710 710 0 1,204,200 860,560,000 518 1,811.733 715 J 200 710 T/B 389,900 17 ANJT Austindo Nusantara Jaya Tbk. 650 660 640 650 0 136,900 88,384,000 46 54.167 650 T/J 10,000 640 B 800 18 ANTM Aneka Tambang Tbk. 1,255 1,255 1,220 1,235 -20 351,292,500 433,989,701,000 17,927 814.268 1,235 T/J 12,249,700 1,230 B 5,212,700 19 APLI Asiaplast Industries Tbk. 115 125 114 124 9 562,900 69,139,200 26 103.333 124 T/J 45,500 123 B 15,500 20 APLN Agung Podomoro Land Tbk. 159 167 159 167 8 258,907,200 42,357,912,100 7,249 45.753 168 J 2,285,800 167 T/B 57,421,000 21 ARNA Arwana Citramulia Tbk. 520 525 520 520 0 8,841,100 4,600,983,000 458 3,534.289 525 J 109,300 515 B 331,700 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 214,300 10,715,000 6 12.251 50 T/J 204,218,300 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 905 900 900 0 1,600 1,447,000 4 265.840 910 J 5,500 900 T/B 500 24 ASGR Astra Graphia Tbk. 740 755 740 740 0 1,828,300 1,363,333,000 250 153.425 745 J 735,400 740 T/B 462,600 25 ASII Astra International Tbk. 5,800 5,875 5,800 5,800 0 33,117,500 192,790,957,500 9,007 4,147.686 5,825 J 560,500 5,800 T/B 460,200 26 ASMI Asuransi Kresna Mitra Tbk. 1,090 1,090 1,085 1,090 0 16,400 17,837,500 22 2,018.519 1,090 T/J 1,900 1,085 B 1,700 27 ASRI Alam Sutera Realty Tbk. 234 242 232 234 0 194,267,500 46,106,876,800 8,294 222.857 236 J 1,499,800 234 T/B 14,599,000 28 ASSA Adi Sarana Armada Tbk. 530 585 530 560 30 37,440,700 20,843,505,500 3,437 143.590 560 T/J 256,800 555 B 368,000 29 ATIC Anabatic Technologies Tbk. 610 610 610 610 0 2,200 1,342,000 2 87.143 685 J 10,000 610 T/B 1,300 30 AUTO Astra Otoparts Tbk. 1,035 1,085 1,035 1,085 50 2,426,000 2,576,567,000 551 981.279 1,090 J 57,800 1,085 T/B 181,500 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 400 20,000 2 33.333 50 T/J 740,100 0 B 0 32 BATA Sepatu Bata Tbk. 615 620 610 620 5 3,500 2,162,000 10 8,041.505 625 J 2,400 610 B 10,200 33 BBCA Bank Central Asia Tbk. 33,000 33,000 32,725 32,825 -175 14,469,900 474,998,010,000 15,558 18,757.143 32,825 T/J 913,500 32,800 B 34,100 34 BBKP Bank Bukopin Tbk. 282 290 280 282 0 204,539,200 57,843,563,400 6,199 84.562 284 J 13,639,200 282 T/B 2,373,700 35 BBMD Bank Mestika Dharma Tbk. 1,580 1,580 1,560 1,560 -20 2,300 3,621,000 9 113.043 1,550 J 100,000 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,900 5,975 5,900 5,950 50 61,987,700 368,015,260,000 15,099 28.617 5,950 T/J 73,700 5,925 B 1,432,000 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,080 4,230 4,080 4,200 120 206,164,400 855,510,022,000 28,182 4,800.000 4,210 J 513,100 4,200 T/B 940,300 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. 1,710 1,730 1,705 1,725 15 44,713,000 76,775,799,000 4,320 225.000 1,730 J 2,018,900 1,725 T/B 969,000 40 BBYB Bank Neo Commerce Tbk. 318 316 308 308 -10 10,100 3,135,600 16 313.582 310 J 40,200 308 T/B 7,000 41 BCAP MNC Kapital Indonesia Tbk. 126 135 126 134 8 903,100 119,301,600 199 380.012 135 J 78,200 134 T/B 234,000 42 BDMN Bank Danamon Indonesia Tbk. 2,810 2,970 2,810 2,930 120 12,606,100 36,615,598,000 3,375 1.655 2,930 T/J 135,000 2,920 B 43,700 43 BEST Bekasi Fajar Industrial Estate Tbk. 186 206 186 197 11 902,781,200 178,516,551,800 15,790 115.882 198 J 3,981,600 197 T/B 23,714,000 44 BFIN BFI Finance Indonesia Tbk. 400 406 398 400 0 20,307,100 8,112,219,600 1,816 2,049.810 400 T/J 720,500 398 B 1,015,700 45 BHIT MNC Investama Tbk. 74 76 73 73 -1 81,885,600 6,054,590,600 1,975 213.482 74 J 20,246,700 73 T/B 10,847,300 46 BINA Bank Ina Perdana Tbk. 700 710 695 700 0 971,700 682,501,000 71 395.489 700 T/J 182,200 695 B 119,600 47 BIRD Blue Bird Tbk. 1,180 1,345 1,200 1,220 40 17,428,700 22,104,998,500 2,954 18.769 1,230 J 56,500 1,220 T/B 257,800 48 BISI BISI International Tbk. 930 980 935 980 50 801,000 765,435,500 219 490.000 985 J 40,000 980 T/B 69,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,305 1,390 1,305 1,385 80 31,417,700 42,190,713,500 5,239 230.833 1,390 J 737,900 1,385 T/B 1,735,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 630 615 630 15 32,184,700 20,037,161,000 4,545 146.512 635 J 2,286,200 630 T/B 10,991,200 51 BKSL Sentul City Tbk. 50 51 50 50 0 502,064,600 25,105,733,100 3,131 3.455 50 T/J 131,415,900 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 500 25,000 3 0.658 50 T/J 130,505,900 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,400 6,500 6,375 6,425 25 70,464,600 453,550,537,500 11,814 1,936.017 6,425 T/J 238,700 6,400 B 1,771,900 54 BMSR Bintang Mitra Semestaraya Tbk 70 72 67 69 -1 2,538,500 177,196,400 64 13.800 70 J 172,500 69 T/B 220,700 55 BMTR Global Mediacom Tbk. 260 284 262 280 20 453,466,700 124,802,472,800 15,570 227.902 282 J 6,585,100 280 T/B 5,135,300 56 BNBA Bank Bumi Arta Tbk. 378 384 376 380 2 214,900 81,128,400 36 237.500 380 T/J 9,700 378 B 14,700 57 BNGA Bank CIMB Niaga Tbk. 855 880 860 875 20 8,662,400 7,544,918,000 986 6.461 875 T/J 232,900 870 B 813,000 58 BNII Bank Maybank Indonesia Tbk. 234 240 232 238 4 9,573,500 2,274,741,000 1,256 2.836 240 J 1,798,400 238 T/B 2,222,200 59 BNLI Bank Permata Tbk. 2,260 2,290 2,230 2,230 -30 709,000 1,595,599,000 321 24.280 2,260 J 21,400 2,230 T/B 182,800 60 BPTR Batavia Prosperindo Trans Tbk. 85 85 80 81 -4 40,000 3,226,200 23 81.000 85 J 69,800 81 T/B 11,000 61 BRAM Indo Kordsa Tbk. 4,750 4,850 4,830 4,830 80 2,300 11,116,000 7 187.978 4,830 T/J 1,400 4,500 B 500 62 BRIS Bank BRIsyariah Tbk. 1,345 1,360 1,330 1,350 5 82,074,300 110,242,987,500 10,464 264.706 1,355 J 1,964,000 1,350 T/B 287,100 63 BRPT Barito Pacific Tbk. 1,045 1,105 1,020 1,085 40 232,125,100 248,063,897,500 16,717 424.276 1,085 T/J 613,100 1,080 B 929,400 64 BSDE Bumi Serpong Damai Tbk. 1,090 1,110 1,080 1,100 10 25,869,500 28,418,143,000 3,225 215.473 1,105 J 380,000 1,100 T/B 238,700 65 BSIM Bank Sinarmas Tbk. 482 488 484 488 6 237,600 115,454,600 35 332.835 488 T/J 27,200 484 B 5,000 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. 2,480 2,620 2,490 2,620 140 413,700 1,052,944,000 221 507.200 2,630 J 300 2,620 T/B 15,400 68 BTPS Bank BTPN Syariah Tbk. 4,260 4,310 4,250 4,280 20 5,688,500 24,318,452,000 3,747 438.974 4,280 T/J 72,600 4,270 B 21,100 69 BUDI Budi Starch & Sweetener Tbk. 100 103 99 101 1 1,041,300 105,012,100 69 54.740 102 J 381,400 101 T/B 1,596,500 70 BULL Buana Lintas Lautan Tbk. 324 328 322 326 2 215,723,200 70,047,883,600 4,210 31.880 328 J 6,411,700 326 T/B 525,900 71 BVIC Bank Victoria International Tbk. 106 107 104 106 0 2,066,900 218,612,200 210 100.234 106 T/J 234,100 105 B 114,000 72 BWPT Eagle High Plantations Tbk. 106 109 106 106 0 58,238,500 6,208,647,500 1,362 23.183 107 J 6,648,000 106 T/B 620,600 73 BYAN Bayan Resources Tbk. 14,700 14,675 14,500 14,500 -200 5,500 80,025,000 21 250.000 14,500 T/J 1,000 13,700 B 100 74 CAMP Campina Ice Cream Industry Tbk. 264 268 252 266 2 1,151,500 304,788,200 247 80.606 266 T/J 217,600 264 B 9,000 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 26,000 1,300,000 16 28.571 50 T/J 51,213,000 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,755 1,770 1,745 1,755 0 155,100 272,159,000 95 362.603 1,770 J 3,200 1,755 T/B 63,900 77 CFIN Clipan Finance Indonesia Tbk. 206 216 206 210 4 2,961,500 621,523,800 170 16.433 212 J 2,502,300 210 T/B 154,600 78 CITY Natura City Developments Tbk. 99 102 93 96 -3 54,700 5,141,700 29 80.000 95 J 67,900 93 B 20,700 79 CLEO Sariguna Primatirta Tbk. 500 520 500 515 15 14,931,800 7,636,607,000 1,939 2,239.130 515 T/J 859,700 510 B 824,500 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,020 1,105 1,010 1,105 85 7,302,200 7,760,759,500 1,064 118.361 1,110 J 77,000 1,105 T/B 29,000 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 6,450 6,600 6,475 6,600 150 6,134,900 40,246,322,500 3,038 30,058.751 6,625 J 301,800 6,600 T/B 31,900 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 847,800 42,390,000 2,231 45.455 50 T/J 362,350,900 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 384 404 400 400 16 15,100 6,076,800 8 201.852 398 J 400 384 B 5,100 85 CTBN Citra Tubindo Tbk. 3,330 3,390 3,330 3,390 60 400 1,344,000 4 2,833.264 3,390 T/J 6,200 0 B 0 86 CTRA Ciputra Development Tbk. 905 925 905 915 10 31,397,900 28,733,288,500 3,689 204.863 920 J 1,265,000 915 T/B 2,954,700 87 DART Duta Anggada Realty Tbk. 236 238 234 236 0 2,500 590,000 10 43.628 236 T/J 5,500 234 B 1,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 516,600 25,830,000 24 16.496 50 T/J 290,788,800 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 2,200 110,000 4 22.222 50 T/J 21,444,400 0 B 0 90 DILD Intiland Development Tbk. 214 228 210 218 4 160,023,400 35,454,259,800 6,030 37.988 220 J 2,082,100 218 T/B 4,593,800 91 DLTA Delta Djakarta Tbk. 4,250 4,370 4,250 4,340 90 65,500 284,022,000 92 25,942.973 4,350 J 11,900 4,340 T/B 900 92 DMAS Puradelta Lestari Tbk. 246 262 248 262 16 228,842,200 58,953,476,800 6,792 124.762 264 J 9,616,500 262 T/B 408,900 93 DMND Diamond Food Indonesia Tbk. 890 900 885 900 10 33,700 29,973,000 37 98.361 900 T/J 4,800 895 B 100 94 DNAR Bank Oke Indonesia Tbk. 186 188 186 187 1 58,800 10,994,900 31 176.355 187 T/J 7,800 186 B 240,200 95 DOID Delta Dunia Makmur Tbk. 290 306 284 286 -4 260,285,000 76,189,064,200 12,970 387.198 288 J 3,065,300 286 T/B 1,776,900 96 DPNS Duta Pertiwi Nusantara Tbk. 266 266 266 266 0 100 26,600 1 86.425 266 T/J 10,400 254 B 1,200 97 DPUM Dua Putra Utama Makmur Tbk. 60 60 56 56 -4 1,771,400 101,300,900 116 10.182 58 J 342,200 56 T/B 1,645,000 98 DSFI Dharma Samudera Fishing Industries Tbk. 65 65 63 64 -1 583,200 37,379,700 94 36.424 65 J 234,800 64 T/B 400 99 DSNG Dharma Satya Nusantara Tbk. 515 525 515 515 0 7,151,100 3,707,889,000 445 139.189 520 J 1,022,500 515 T/B 921,000 100 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,000 J 200 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 304 320 300 314 10 47,368,700 14,730,481,600 3,236 62.178 314 T/J 1,153,500 312 B 459,200 102 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,630 2,580 2,590 10 52,700 136,829,000 39 953.357 2,600 J 5,600 2,590 T/B 4,200 103 DYAN Dyandra Media International Tbk. 51 53 50 50 -1 28,722,800 1,463,450,900 1,006 14.286 51 J 145,400 50 T/B 2,681,400 104 EKAD Ekadharma International Tbk. 1,295 1,310 1,290 1,295 0 391,400 507,362,000 367 3,287.470 1,295 T/J 41,500 1,290 B 215,600 105 ELSA Elnusa Tbk. 266 306 268 306 40 365,747,200 105,889,865,200 13,954 76.500 306 T/J 1,790,100 304 B 705,300 106 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 8,975 8,375 8,600 250 112,600 969,650,000 51 1,194.444 8,900 J 10,000 8,625 B 100 108 ERAA Erajaya Swasembada Tbk. 1,815 1,865 1,815 1,825 10 39,196,800 72,048,889,000 6,875 182.500 1,825 T/J 1,672,800 1,820 B 403,300 109 ESSA Surya Esa Perkasa Tbk. 168 179 169 172 4 37,517,500 6,544,441,400 1,637 320.232 172 T/J 924,400 171 B 683,400 110 ESTI Ever Shine Tex Tbk. 54 54 53 54 0 146,900 7,796,700 17 21.686 54 T/J 150,900 53 B 438,900 111 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. 2,430 2,600 2,460 2,500 70 78,027,200 195,746,574,000 13,112 126.877 2,500 T/J 75,200 2,490 B 385,200 113 FASW Fajar Surya Wisesa Tbk. 6,700 7,000 6,700 7,000 300 1,000 6,840,000 3 1,604.180 7,000 T/J 100 6,500 B 400 114 FILM MD Pictures Tbk. 216 220 214 216 0 4,149,400 899,235,800 513 102.857 218 J 1,017,300 216 T/B 12,700 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 17,100 855,000 5 22.727 50 T/J 66,172,200 0 B 0 116 FREN Smartfren Telecom Tbk. 70 77 70 74 4 3,158,096,100 233,088,136,900 31,447 4.111 75 J 54,988,000 74 T/B 34,790,700 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,300 65,000 3 47.619 50 T/J 1,530,800 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,385 1,400 1,400 1,400 15 50,000 70,000,000 12 1,120.000 1,590 J 500 1,390 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. 44,125 45,175 44,225 44,700 575 1,886,000 84,390,127,500 3,508 1,744.390 44,725 J 1,000 44,700 T/B 7,300 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,670 1,670 1,600 1,620 -50 1,500 2,479,000 9 138.462 1,670 J 22,300 1,620 T/B 4,100 122 GIAA Garuda Indonesia (Persero) Tbk. 396 404 394 396 0 139,754,300 55,591,228,400 9,897 53.233 398 J 3,712,200 396 T/B 1,031,300 123 GJTL Gajah Tunggal Tbk. 540 575 540 555 15 13,271,400 7,379,201,500 1,263 108.960 560 J 374,200 555 T/B 125,700 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 100 103 99 101 1 46,026,900 4,662,263,100 1,308 25.250 102 J 2,513,400 101 T/B 366,000 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,240 1,230 1,235 5 311,700 384,477,000 191 96.109 1,235 T/J 31,300 1,230 B 25,600 126 GPRA Perdana Gapuraprima Tbk. 51 53 51 53 2 2,425,700 126,247,200 143 22.862 53 T/J 769,300 52 B 55,000 127 GWSA Greenwood Sejahtera Tbk. 108 111 108 108 0 441,700 48,196,300 75 43.200 111 J 70,400 108 T/B 11,800 128 GZCO Gozco Plantations Tbk. 50 50 50 50 0 85,700 4,285,000 14 26.579 50 T/J 11,699,000 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 2,900 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. 332 352 310 326 -6 44,700 13,878,200 20 62.095 326 T/J 4,700 310 B 1,300 131 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. 3,490 3,540 3,490 3,500 10 563,400 1,972,807,000 945 94.595 3,500 T/J 846,200 3,490 B 35,600 133 HERO Hero Supermarket Tbk. 815 820 810 820 5 10,100 8,220,000 9 1,711.614 820 T/J 63,700 810 B 9,600 134 HEXA Hexindo Adiperkasa Tbk. 3,250 3,290 3,240 3,250 0 440,000 1,434,796,000 323 994.918 3,250 T/J 1,100 3,240 B 20,600 135 HITS Humpuss Intermoda Transportasi Tbk. 438 490 458 472 34 59,400 28,030,800 26 726.154 478 J 100 470 B 127,300 136 HKMU HK Metals Utama Tbk. 79 82 79 81 2 52,786,200 4,252,720,100 1,887 35.217 82 J 6,778,800 81 T/B 2,022,000 137 HMSP H.M. Sampoerna Tbk. 1,525 1,600 1,530 1,570 45 160,968,000 252,225,647,000 15,432 7,837.460 1,575 J 666,300 1,570 T/B 5,341,400 138 HOKI Buyung Poetra Sembada Tbk. 870 880 860 880 10 14,915,100 12,969,591,500 964 283.871 880 T/J 355,100 875 B 150,600 139 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 537,100 26,855,000 14 27.027 50 T/J 1,342,000 0 B 0 140 HRTA Hartadinata Abadi Tbk. 214 218 208 212 -2 9,782,400 2,071,177,000 915 70.667 214 J 971,200 212 T/B 832,700 141 HRUM Harum Energy Tbk. 2,320 2,380 2,300 2,300 -20 2,413,400 5,603,935,000 1,043 44.231 2,310 J 72,200 2,300 T/B 132,000 142 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,500 J 600 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. 10,200 10,250 10,100 10,125 -75 8,640,800 87,537,625,000 7,983 375.348 10,150 J 3,000 10,125 T/B 135,600 144 IDPR Indonesia Pondasi Raya Tbk. 171 171 171 171 0 17,700 3,026,700 9 13.359 178 J 100 171 T/B 8,800 145 IFII Indonesia Fibreboard Industry Tbk. 126 128 125 128 2 663,700 83,755,300 68 121.905 129 J 38,000 128 T/B 44,200 146 IGAR Champion Pacific Indonesia Tbk. 356 360 350 350 -6 159,300 55,763,000 23 228.758 358 J 4,800 346 B 800 147 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 1,368,200 68,410,000 45 14.286 50 T/J 7,786,300 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. 905 975 920 940 35 22,385,200 21,211,470,500 3,426 132.302 940 T/J 64,900 935 B 575,500 149 IMJS Indomobil Multi Jasa Tbk. 308 320 304 304 -4 12,495,800 3,899,154,200 951 60.800 306 J 63,100 304 T/B 33,000 150 INAF Indofarma Tbk. 3,270 3,320 3,260 3,280 10 4,849,000 15,954,267,000 1,540 1,312.000 3,280 T/J 333,600 3,270 B 218,900 151 INCI Intanwijaya Internasional Tbk 840 845 825 835 -5 61,000 51,034,500 46 90.311 835 T/J 29,600 830 B 6,300 152 INCO Vale Indonesia Tbk. 4,660 4,680 4,590 4,620 -40 17,880,700 82,690,551,000 5,081 1,885.714 4,630 J 16,700 4,620 T/B 436,200 153 INDF Indofood Sukses Makmur Tbk. 7,275 7,350 7,225 7,250 -25 9,553,000 69,470,110,000 4,606 1,241.035 7,275 J 34,400 7,250 T/B 162,800 154 INDR Indo-Rama Synthetics Tbk. 2,840 3,060 2,840 3,000 160 21,000 62,969,000 39 404.046 3,000 T/J 18,400 2,980 B 10,000 155 INDS Indospring Tbk. 1,950 1,950 1,915 1,940 -10 20,500 39,710,000 18 181.875 1,940 T/J 18,900 1,915 B 53,000 156 INDY Indika Energy Tbk. 1,360 1,445 1,370 1,380 20 58,830,900 82,520,393,500 6,955 46.780 1,385 J 65,900 1,380 T/B 98,600 157 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,225 9,025 9,125 225 18,312,600 166,998,247,500 10,278 470.198 9,150 J 325,800 9,125 T/B 135,600 158 INPC Bank Artha Graha Internasional Tbk. 67 68 66 67 0 197,700 13,259,800 60 0.383 67 T/J 2,088,800 66 B 88,800 159 INTP Indocement Tunggal Prakarsa Tbk. 15,475 15,500 15,025 15,150 -325 4,000,500 60,613,835,000 4,846 606.000 15,150 T/J 1,300 15,125 B 11,300 160 IPOL Indopoly Swakarsa Industry Tbk. 86 88 86 88 2 821,100 71,206,800 89 41.905 88 T/J 89,400 87 B 19,900 161 IPTV MNC Vision Networks Tbk. 304 312 302 308 4 23,004,900 7,063,613,200 13,711 128.333 308 T/J 297,300 306 B 271,500 162 ISAT Indosat Tbk. 2,280 2,340 2,280 2,320 40 8,225,400 19,077,572,000 2,127 165.714 2,330 J 876,300 2,320 T/B 567,700 163 ISSP Steel Pipe Industry of Indonesia Tbk. 155 162 154 160 5 65,516,600 10,304,169,900 2,350 54.237 160 T/J 2,716,800 159 B 1,223,800 164 ITMG Indo Tambangraya Megah Tbk. 10,500 11,100 10,700 10,950 450 8,011,300 87,633,532,500 6,744 78.214 10,950 T/J 17,200 10,925 B 36,200 165 JAWA Jaya Agra Wattie Tbk. 96 98 90 94 -2 138,400 12,899,600 25 18.800 95 J 200 94 T/B 11,800 166 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 340 340 2 87,200 29,648,000 3 281.417 340 T/J 268,000 338 B 12,800 167 JPFA Japfa Comfeed Indonesia Tbk. 1,290 1,320 1,300 1,320 30 19,097,600 25,057,169,000 3,366 360.853 1,325 J 1,636,000 1,320 T/B 1,007,100 168 JRPT Jaya Real Property Tbk. 500 500 494 498 -2 3,259,800 1,618,558,600 770 478.846 498 T/J 83,400 496 B 80,300 169 JSKY Sky Energy Indonesia Tbk. 226 230 224 224 -2 17,861,600 4,030,688,800 1,518 112.000 226 J 1,064,500 224 T/B 804,900 170 JSMR Jasa Marga (Persero) Tbk. 4,350 4,590 4,480 4,520 170 19,283,800 87,294,520,000 6,142 266.541 4,520 T/J 756,300 4,510 B 193,400 171 KAEF Kimia Farma Tbk. 3,270 3,370 3,270 3,300 30 11,890,900 39,417,563,000 4,071 3,300.000 3,310 J 39,600 3,300 T/B 13,600 172 KBLI KMI Wire & Cable Tbk. 366 384 366 372 6 7,352,600 2,771,112,000 975 45.201 374 J 23,400 372 T/B 32,200 173 KEEN Kencana Energi Lestari Tbk. 302 310 302 310 8 2,598,900 794,554,600 221 78.283 310 T/J 33,800 308 B 300 174 KICI Kedaung Indah Can Tbk 188 190 190 190 2 800 152,000 1 40.338 234 J 1,900 196 B 15,500 175 KIJA Kawasan Industri Jababeka Tbk. 212 224 212 216 4 62,538,600 13,614,736,400 2,603 7.494 216 T/J 541,000 214 B 1,825,700 176 KINO Kino Indonesia Tbk. 2,930 2,950 2,920 2,930 0 119,400 350,547,000 102 77.105 2,930 T/J 4,400 2,920 B 22,200 177 KKGI Resource Alam Indonesia Tbk. 220 220 206 210 -10 94,600 20,196,800 75 736.842 210 T/J 166,300 208 B 1,100 178 KLBF Kalbe Farma Tbk. 1,495 1,505 1,480 1,485 -10 55,053,900 81,923,274,000 9,405 14,483.566 1,490 J 60,600 1,485 T/B 315,600 179 KOBX Kobexindo Tractors Tbk. 107 110 106 108 1 329,400 35,329,600 84 27.000 108 T/J 1,000 107 B 211,000 180 KOTA DMS Propertindo Tbk. 208 210 194 210 2 1,841,900 374,928,600 145 105.000 210 T/J 65,500 194 B 600 181 KPAL Steadfast Marine Tbk. 51 51 50 51 0 1,771,000 88,686,800 101 44.348 51 T/J 2,353,600 50 B 1,059,400 182 KRAS Krakatau Steel (Persero) Tbk. 436 472 440 444 8 462,427,000 211,756,364,800 22,530 55.199 446 J 3,526,100 444 T/B 3,799,300 183 KREN Kresna Graha Investama Tbk. 94 98 93 94 0 20,586,900 1,951,963,300 2,073 977.944 95 J 1,532,800 94 T/B 516,000 184 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 59,100 2,955,000 17 7.806 50 T/J 31,054,100 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,910 4,910 4,910 0 100 491,000 1 81.157 5,300 J 200 4,910 T/B 100 186 LINK Link Net Tbk. 2,360 2,490 2,380 2,470 110 12,933,700 31,529,851,000 3,027 154.375 2,480 J 32,100 2,470 T/B 128,000 187 LION Lion Metal Works Tbk. 290 308 300 304 14 8,400 2,570,400 10 190.394 304 T/J 35,300 276 B 4,000 188 LPCK Lippo Cikarang Tbk 1,250 1,445 1,215 1,430 180 12,938,500 17,479,907,000 2,954 161.227 1,435 J 31,300 1,430 T/B 31,700 189 LPGI Lippo General Insurance Tbk. 3,300 3,300 3,250 3,300 0 1,900 6,252,000 8 148.315 3,330 J 100 3,300 T/B 300 190 LPKR Lippo Karawaci Tbk. 171 183 168 174 3 182,191,400 31,827,296,800 4,892 56.188 175 J 430,700 174 T/B 2,932,400 191 LPPF Matahari Department Store Tbk. 1,135 1,295 1,115 1,280 145 77,724,300 94,098,217,500 10,393 29.005 1,285 J 53,900 1,280 T/B 455,700 192 LSIP PP London Sumatra Indonesia Tbk. 1,135 1,155 1,130 1,140 5 26,975,900 30,845,861,000 2,300 294.194 1,140 T/J 42,200 1,135 B 380,200 193 LTLS Lautan Luas Tbk. 450 466 450 466 16 1,650,300 752,503,200 124 164.729 466 T/J 81,400 462 B 5,000 194 MAIN Malindo Feedmill Tbk. 625 695 630 685 60 46,214,500 30,800,545,500 5,282 389.205 690 J 1,004,000 685 T/B 1,756,100 195 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 141,300 7,065,000 16 6.835 50 T/J 431,512,700 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. 785 830 765 810 25 19,492,300 15,478,544,000 3,041 1,299.848 810 T/J 1,332,200 805 B 800 198 MARK Mark Dynamics Indonesia Tbk. 820 825 810 820 0 1,813,900 1,483,358,500 472 1,640.000 820 T/J 10,000 815 B 5,700 199 MASA Multistrada Arah Sarana Tbk. 570 575 570 575 5 45,000 25,675,000 3 408.845 585 J 600 570 B 3,100 200 MAYA Bank Mayapada Internasional Tbk. 7,950 7,950 7,950 7,950 0 200 1,590,000 2 3,614.671 7,950 T/J 9,700 7,450 B 200 201 MBSS Mitrabahtera Segara Sejati Tbk. 418 420 406 410 -8 1,426,000 588,904,200 332 25.625 410 T/J 24,100 408 B 31,000 202 MBTO Martina Berto Tbk. 90 90 84 89 -1 788,300 70,856,900 30 12.027 89 T/J 9,600 88 B 1,000 203 MCOR Bank China Construction Bank Indonesia Tbk. 127 136 122 123 -4 58,354,400 7,408,586,300 2,687 110.322 124 J 750,700 123 T/B 1,390,600 204 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 4,886,600 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 65,360,500 0 B 0 207 MEDC Medco Energi Internasional Tbk. 466 488 468 472 6 310,070,000 147,715,748,400 13,850 980.168 474 J 859,700 472 T/B 6,080,800 208 MEGA Bank Mega Tbk. 7,150 7,200 7,175 7,175 25 2,400 17,257,500 9 5,230.049 7,175 T/J 1,900 7,150 B 7,900 209 META Nusantara Infrastructure Tbk. 129 134 128 132 3 8,172,800 1,071,561,700 455 39.991 133 J 28,000 132 T/B 235,800 210 MGRO Mahkota Group Tbk. 770 790 770 770 0 2,690,700 2,097,441,000 413 342.222 770 T/J 113,700 765 B 71,500 211 MIKA Mitra Keluarga Karyasehat Tbk. 2,490 2,540 2,490 2,500 10 22,730,900 57,221,173,000 2,832 147.190 2,510 J 7,400 2,500 T/B 1,085,400 212 MLBI Multi Bintang Indonesia Tbk. 8,875 9,025 8,875 9,025 150 176,700 1,586,320,000 210 57,484.076 9,025 T/J 3,400 9,000 B 90,000 213 MLPL Multipolar Tbk. 54 70 54 67 13 105,116,600 6,734,879,900 2,958 7.685 68 J 1,651,300 67 T/B 1,141,300 214 MLPT Multipolar Technology Tbk. 665 715 665 695 30 261,800 181,458,000 151 144.792 700 J 10,900 695 T/B 9,800 215 MNCN Media Nusantara Citra Tbk. 985 1,045 985 1,040 55 326,822,900 331,506,976,000 17,995 115.556 1,045 J 2,860,000 1,040 T/B 186,400 216 MPMX Mitra Pinasthika Mustika Tbk. 422 458 424 454 32 41,248,400 18,225,164,000 3,906 30.267 456 J 402,400 454 T/B 180,100 217 MPPA Matahari Putra Prima Tbk. 93 104 93 100 7 50,619,900 5,051,734,100 1,911 42.043 100 T/J 3,294,200 99 B 319,400 218 MRAT Mustika Ratu Tbk. 149 156 149 149 0 133,600 20,335,900 68 22.923 150 J 3,500 147 B 400 219 MSKY MNC Sky Vision Tbk. 695 695 650 690 -5 43,500 29,940,000 21 45.395 690 T/J 112,800 685 B 5,000 220 MTDL Metrodata Electronics Tbk. 1,600 1,605 1,595 1,600 0 9,238,300 14,783,666,000 956 2,880.392 1,600 T/J 1,067,100 1,595 B 158,900 221 MTLA Metropolitan Land Tbk. 446 446 446 446 0 80,100 35,724,600 3 187.512 446 T/J 13,000 420 B 100 222 MYOH Samindo Resources Tbk. 1,160 1,200 1,160 1,185 25 102,000 119,894,500 47 141.143 1,185 T/J 200 1,170 B 100 223 MYOR Mayora Indah Tbk. 2,480 2,480 2,440 2,480 0 5,953,100 14,627,979,000 2,278 12,406.203 2,480 T/J 83,300 2,470 B 1,000 224 MYTX Asia Pacific Investama Tbk. 55 55 55 55 0 100 5,500 1 8.267 54 J 27,300 0 B 0 225 NIKL Pelat Timah Nusantara Tbk. 1,005 1,100 985 1,050 45 40,520,200 42,747,927,000 6,359 323.077 1,055 J 46,200 1,050 T/B 689,800 226 NISP Bank OCBC NISP Tbk. 750 795 740 790 40 455,000 350,346,500 188 957.297 795 J 46,000 785 B 26,900 227 NOBU Bank Nationalnobu Tbk. 810 810 805 810 0 129,900 105,143,000 21 216.000 830 J 2,000 810 T/B 1,200 228 NRCA Nusa Raya Cipta Tbk. 376 380 362 380 4 333,400 124,714,000 126 44.706 380 T/J 427,100 370 B 26,400 229 NZIA Nusantara Almazia Tbk. 169 175 169 174 5 84,700 14,619,500 30 79.091 174 T/J 31,600 170 B 800 230 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 7,000 350,000 2 98.922 50 T/J 2,376,500 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. 127 132 119 119 -8 42,839,000 5,174,053,700 1,998 119.000 119 T/J 811,400 0 B 0 232 PANR Panorama Sentrawisata Tbk. 124 167 124 167 43 15,332,700 2,386,820,000 1,573 100.198 0 J 0 167 T/B 5,350,600 233 PANS Panin Sekuritas Tbk. 905 990 900 980 75 713,800 691,043,500 354 712.727 985 J 9,300 980 T/B 23,900 234 PBID Panca Budi Idaman Tbk. 1,200 1,210 1,185 1,200 0 632,700 758,316,500 161 141.176 1,200 T/J 257,500 1,185 B 62,800 235 PBRX Pan Brothers Tbk. 230 240 224 228 -2 6,836,100 1,570,706,600 337 403.540 234 J 539,800 228 T/B 344,300 236 PBSA Paramita Bangun Sarana Tbk. 695 695 690 690 -5 1,000 692,500 2 57.500 690 T/J 900 0 B 0 237 PEHA Phapros Tbk. 1,585 1,605 1,590 1,590 5 278,100 443,958,500 153 132.721 1,595 J 26,000 1,590 T/B 536,100 238 PGAS Perusahaan Gas Negara Tbk. 1,425 1,455 1,425 1,440 15 121,087,300 174,246,779,500 11,222 480.000 1,445 J 2,392,400 1,440 T/B 936,400 239 PGUN Pradiksi Gunatama Tbk. 226 226 212 218 -8 199,800 43,112,000 55 189.565 224 J 5,000 218 T/B 3,800 240 PJAA Pembangunan Jaya Ancol Tbk. 595 650 595 620 25 1,064,600 654,817,000 252 120.976 620 T/J 63,400 615 B 14,100 241 PLIN Plaza Indonesia Realty Tbk. 2,490 2,490 2,490 2,490 0 900 2,241,000 1 1,033.238 2,500 J 159,500 2,490 T/B 700 242 PNBN Bank Pan Indonesia Tbk 975 1,000 975 995 20 11,063,800 10,982,254,000 790 1,656.677 995 T/J 919,000 990 B 626,000 243 PNBS Bank Panin Dubai Syariah Tbk. 69 76 68 74 5 176,731,500 12,897,190,300 4,393 74.000 75 J 4,988,400 74 T/B 7,448,900 244 PNIN Paninvest Tbk. 745 780 745 775 30 2,115,700 1,621,182,500 225 824.117 780 J 45,000 775 T/B 29,100 245 PNLF Panin Financial Tbk. 220 226 220 224 4 34,060,900 7,593,891,400 921 242.110 226 J 4,167,800 224 T/B 117,300 246 POLL Pollux Properti Indonesia Tbk. 4,750 4,750 4,660 4,720 -30 15,500 73,371,000 37 767.480 4,740 J 100 4,720 T/B 2,100 247 PPRE PP Presisi Tbk. 222 256 222 252 30 143,253,400 34,506,479,200 5,731 58.605 254 J 730,500 252 T/B 12,308,600 248 PPRO PP Properti Tbk. 70 94 71 94 24 2,274,560,400 196,216,682,900 34,800 203.243 0 J 0 94 T/B 214,541,500 249 PRAS Prima Alloy Steel Universal Tbk. 120 125 118 124 4 23,000 2,818,000 10 69.808 124 T/J 18,100 121 B 5,000 250 PRDA Prodia Widyahusada Tbk. 3,230 3,430 3,250 3,350 120 146,000 486,381,000 216 51.538 3,350 T/J 41,900 3,340 B 300 251 PSSI Pelita Samudera Shipping Tbk. 169 169 168 168 -1 236,300 39,699,700 56 124.444 169 J 48,500 168 T/B 26,000 252 PTBA Bukit Asam Tbk. 2,280 2,340 2,280 2,280 0 88,378,800 204,137,108,000 16,435 1,982.609 2,290 J 767,900 2,280 T/B 2,538,800 253 PTIS Indo Straits Tbk. 172 175 162 169 -3 1,300 223,700 7 17.789 169 T/J 900 161 B 1,000 254 PTPP PP (Persero) Tbk. 1,215 1,285 1,230 1,260 45 90,602,900 113,815,525,000 8,552 236.842 1,265 J 154,800 1,260 T/B 99,700 255 PTRO Petrosea Tbk. 1,905 1,940 1,905 1,910 5 1,427,600 2,737,236,000 707 1,528.000 1,915 J 17,000 1,910 T/B 16,700 256 PTSN Sat Nusapersada Tbk 234 240 232 238 4 9,678,600 2,287,682,200 1,069 123.104 238 T/J 584,800 236 B 662,500 257 PUDP Pudjiadi Prestige Tbk. 226 230 226 228 2 52,100 11,891,400 8 28.438 230 J 3,600 228 T/B 6,300 258 PURE Trinitan Metals and Minerals Tbk. 262 268 262 264 2 13,072,000 3,457,785,400 4,877 88.000 264 T/J 131,100 262 B 703,500 259 PWON Pakuwon Jati Tbk. 515 530 515 530 15 83,436,000 43,692,769,500 5,753 2,043.255 530 T/J 4,789,500 525 B 1,526,200 260 PZZA Sarimelati Kencana Tbk. 750 780 745 775 25 2,141,400 1,624,899,000 405 70.455 775 T/J 77,000 770 B 400 261 RAJA Rukun Raharja Tbk. 180 196 177 189 9 127,575,200 24,013,254,200 6,357 649.217 190 J 231,700 189 T/B 95,200 262 RALS Ramayana Lestari Sentosa Tbk. 770 795 770 775 5 31,377,000 24,433,936,500 3,928 484.375 780 J 945,700 775 T/B 105,600 263 RANC Supra Boga Lestari Tbk. 400 412 398 412 12 4,844,400 1,962,272,800 382 82.400 412 T/J 528,100 410 B 206,900 264 RBMS Ristia Bintang Mahkotasejati Tbk. 51 52 50 51 0 2,860,200 143,766,700 85 16.314 51 T/J 364,000 50 B 1,086,400 265 RDTX Roda Vivatex Tbk 5,375 5,375 5,275 5,375 0 22,000 117,857,500 23 283.164 5,375 T/J 5,700 5,325 B 500 266 RELI Reliance Sekuritas Indonesia Tbk. 332 332 310 310 -22 14,200 4,424,000 11 143.077 310 T/J 100 0 B 0 267 RICY Ricky Putra Globalindo Tbk 99 100 95 98 -1 92,600 8,901,300 24 15.565 98 T/J 9,300 96 B 3,000 268 RMBA Bentoel Internasional Investama Tbk. 368 376 370 372 4 86,500 32,359,800 69 2,910.798 378 J 2,900 372 T/B 8,500 269 ROTI Nippon Indosari Corpindo Tbk. 1,310 1,360 1,315 1,360 50 231,300 308,662,500 92 533.333 1,360 T/J 10,200 1,345 B 400 270 SAMF Saraswanti Anugerah Makmur Tbk. 400 402 398 400 0 61,500 24,611,200 55 333.333 400 T/J 4,100 398 B 6,400 271 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 10,100 10,100 0 1,500 15,150,000 6 6,516.129 10,100 T/J 1,700 9,875 B 100 272 SCMA Surya Citra Media Tbk. 1,490 1,550 1,490 1,530 40 18,089,400 27,574,487,000 3,891 692.142 1,535 J 1,156,900 1,530 T/B 69,400 273 SCNP Selaras Citra Nusantara Perkasa Tbk. 248 260 250 258 10 402,000 102,134,000 13 234.545 260 J 31,400 258 T/B 1,000 274 SDPC Millennium Pharmacon International Tbk. 105 106 104 104 -1 191,800 20,080,200 42 69.422 105 J 13,100 104 T/B 60,000 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 795 760 760 -30 3,300 2,587,000 5 850.064 795 J 73,500 765 B 52,000 276 SGRO Sampoerna Agro Tbk. 1,605 1,680 1,605 1,670 65 486,800 804,364,000 183 71.368 1,675 J 35,100 1,670 T/B 43,000 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 820 830 810 810 -10 30,709,800 25,035,807,000 9,117 280.248 815 J 1,773,400 810 T/B 1,535,900 278 SILO Siloam International Hospitals Tbk. 4,880 5,000 4,880 4,940 60 146,900 728,214,000 104 56.105 4,950 J 5,500 4,940 T/B 100 279 SIMP Salim Ivomas Pratama Tbk. 364 374 366 368 4 7,167,500 2,644,783,600 466 33.455 370 J 1,825,400 368 T/B 245,900 280 SMBR Semen Baturaja (Persero) Tbk. 795 985 810 985 190 295,530,900 273,046,536,000 30,439 175.893 990 J 7,298,200 985 T/B 11,358,800 281 SMCB Solusi Bangun Indonesia Tbk. 1,140 1,160 1,125 1,130 -10 94,800 107,814,500 51 1,364.734 1,135 J 3,500 1,130 T/B 300 282 SMDR Samudera Indonesia Tbk. 292 296 288 290 -2 3,888,000 1,129,892,600 534 1,163.817 290 T/J 191,700 288 B 251,700 283 SMGR Semen Indonesia (Persero) Tbk. 12,100 12,125 11,725 11,725 -375 6,988,900 82,658,022,500 6,226 4,079.964 11,775 J 2,000 11,725 T/B 294,200 284 SMKL Satyamitra Kemas Lestari Tbk. 187 188 186 188 1 907,700 169,892,200 275 97.409 188 T/J 30,700 187 B 2,900 285 SMMA Sinarmas Multiartha Tbk. 14,500 14,550 14,000 14,150 -350 5,100 71,550,000 7 1,054.813 14,100 J 200 14,050 B 1,400 286 SMRA Summarecon Agung Tbk. 800 820 795 795 -5 39,712,700 32,028,469,000 3,459 1,306.277 800 J 1,203,500 795 T/B 1,275,900 287 SMSM Selamat Sempurna Tbk. 1,370 1,400 1,365 1,380 10 3,313,000 4,576,354,500 755 3,685.996 1,385 J 1,000 1,380 T/B 21,600 288 SOCI Soechi Lines Tbk. 136 142 136 141 5 25,170,300 3,519,069,500 1,011 25.636 141 T/J 1,206,500 140 B 1,226,800 289 SOHO Soho Global Health Tbk. 5,300 5,400 5,300 5,325 25 29,800 158,945,000 68 292.582 5,325 T/J 200 5,300 B 2,000 290 SONA Sona Topas Tourism Industry Tbk. 5,400 5,400 5,400 5,400 0 500 2,700,000 5 523.636 5,400 T/J 2,400 0 B 0 291 SPMA Suparma Tbk. 328 330 318 330 2 132,200 42,728,400 16 147.929 330 T/J 21,400 322 B 85,600 292 SRAJ Sejahteraraya Anugrahjaya Tbk. 139 134 132 134 -5 10,000 1,334,000 26 143.008 134 T/J 10,000 133 B 5,000 293 SRIL Sri Rejeki Isman Tbk. 242 256 242 250 8 114,366,300 28,586,362,200 5,152 104.167 252 J 1,530,100 250 T/B 530,200 294 SRSN Indo Acidatama Tbk 59 60 58 60 1 8,955,400 529,993,000 201 10.928 60 T/J 2,181,400 59 B 20,124,500 295 SSIA Surya Semesta Internusa Tbk. 580 590 565 580 0 53,724,900 30,930,968,500 3,790 237.949 580 T/J 702,000 575 B 1,686,200 296 SSMS Sawit Sumbermas Sarana Tbk. 800 830 765 770 -30 12,106,100 9,462,767,500 3,170 114.925 770 T/J 412,700 765 B 393,700 297 STAR Buana Artha Anugerah Tbk. 114 124 113 113 -1 57,800 6,555,400 19 110.784 114 J 102,400 113 T/B 600 298 SULI SLJ Global Tbk. 50 50 50 50 0 60,100 3,005,000 2 0.714 50 T/J 6,711,300 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 38,000 1,900,000 13 47.170 50 T/J 83,823,300 0 B 0 300 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 221,900 11,095,000 8 8.929 50 T/J 102,339,800 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,445 1,465 1,425 1,460 15 14,102,100 20,366,328,000 2,951 360.494 1,465 J 647,900 1,460 T/B 2,600 302 TBLA Tunas Baru Lampung Tbk. 790 800 785 785 -5 4,996,700 3,949,753,500 785 178.754 790 J 435,100 785 T/B 1,324,100 303 TCID Mandom Indonesia Tbk. 6,225 6,900 6,250 6,775 550 28,200 183,930,000 39 664.528 6,775 T/J 6,600 6,625 B 15,000 304 TDPM Tridomain Performance Materials Tbk. 143 145 141 142 -1 9,324,000 1,327,974,400 592 62.281 143 J 515,300 142 T/B 605,300 305 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. 102 108 101 102 0 5,951,700 607,497,500 478 51.000 103 J 917,700 102 T/B 91,400 307 TINS Timah Tbk. 1,140 1,150 1,115 1,120 -20 43,714,000 49,243,059,500 4,655 572.313 1,125 J 560,700 1,120 T/B 3,222,200 308 TIRT Tirta Mahakam Resources Tbk 51 52 51 51 0 2,300 117,900 10 23.314 52 J 20,200 50 B 69,300 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,850 7,050 6,875 6,975 125 10,819,900 75,459,585,000 4,571 431.252 7,000 J 1,030,300 6,975 T/B 535,100 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,320 3,380 3,330 3,350 30 207,503,900 696,319,208,000 21,842 1,760.517 3,350 T/J 2,072,700 3,340 B 4,622,500 311 TMAS Temas Tbk. 124 128 124 127 3 749,600 94,106,600 165 292.102 127 T/J 277,000 125 B 90,100 312 TOBA TBS Energi Utama Tbk. 396 402 396 400 4 1,034,800 414,065,800 58 84.409 400 T/J 237,900 398 B 10,100 313 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 463,300 23,165,000 18 80.475 50 T/J 24,056,400 0 B 0 314 TOTL Total Bangun Persada Tbk. 342 358 342 354 12 4,946,600 1,739,636,800 728 127.235 354 T/J 443,600 352 B 318,400 315 TOWR Sarana Menara Nusantara Tbk. 1,070 1,070 1,040 1,045 -25 233,023,200 244,663,983,000 26,634 4,977.850 1,050 J 1,054,400 1,045 T/B 1,044,400 316 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. 112 110 105 110 -2 650,100 69,370,200 34 110.848 110 T/J 23,600 105 B 43,400 318 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 30,600 12,240,000 7 238.607 408 J 1,000 372 B 200 320 TSPC Tempo Scan Pacific Tbk. 1,310 1,320 1,300 1,315 5 477,600 625,995,000 219 234.587 1,315 T/J 30,400 1,310 B 42,600 321 TURI Tunas Ridean Tbk. 1,320 1,360 1,320 1,360 40 78,700 105,094,000 14 3,022.222 1,355 J 9,000 1,320 B 1,800 322 UCID Uni-Charm Indonesia Tbk. 1,565 1,570 1,545 1,550 -15 1,653,200 2,565,730,500 381 103.333 1,565 J 11,700 1,545 B 46,200 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,665 1,670 1,650 1,660 -5 2,277,300 3,780,163,000 1,370 3,218.551 1,660 T/J 3,100 1,655 B 140,800 324 UNIC Unggul Indah Cahaya Tbk. 3,800 3,870 3,800 3,870 70 1,600 6,087,000 6 143.330 3,870 T/J 100 3,760 B 100 325 UNSP Bakrie Sumatera Plantations Tbk. 89 95 88 91 2 5,545,400 504,920,000 1,225 4.322 92 J 351,600 91 T/B 528,500 326 UNTR United Tractors Tbk. 22,100 22,850 22,100 22,425 325 5,378,800 120,717,975,000 5,563 26,696.429 22,450 J 100 22,425 T/B 86,700 327 UNVR Unilever Indonesia Tbk. 7,825 7,900 7,850 7,850 25 13,733,400 108,150,317,500 7,858 200,972.862 7,875 J 69,400 7,850 T/B 1,045,300 328 VICO Victoria Investama Tbk. 75 79 76 77 2 313,200 24,700,200 40 61.600 78 J 10,000 77 T/B 100 329 VIVA Visi Media Asia Tbk. 50 50 50 50 0 706,900 35,345,000 17 16.667 50 T/J 42,772,600 0 B 0 330 VOKS Voksel Electric Tbk. 206 212 202 210 4 59,000 12,283,200 26 92.894 210 T/J 65,500 208 B 16,000 331 WEGE Wijaya Karya Bangunan Gedung Tbk. 214 242 212 240 26 338,338,900 78,170,737,800 12,013 82.759 242 J 5,547,400 240 T/B 7,332,800 332 WEHA WEHA Transportasi Indonesia Tbk. 58 66 58 66 8 7,104,800 441,477,800 838 28.812 67 J 322,500 66 T/B 228,900 333 WIIM Wismilak Inti Makmur Tbk. 555 600 550 585 30 128,255,000 74,408,620,500 7,255 90.000 590 J 2,373,400 585 T/B 5,557,500 334 WIKA Wijaya Karya (Persero) Tbk. 1,470 1,545 1,460 1,505 35 72,025,900 108,287,947,000 11,289 386.837 1,505 T/J 1,265,500 1,500 B 1,678,800 335 WINS Wintermar Offshore Marine Tbk. 97 98 96 97 0 28,500 2,758,600 22 26.232 97 T/J 900 96 B 204,900 336 WOMF Wahana Ottomitra Multiartha Tbk. 238 244 236 244 6 2,501,000 599,744,800 136 36.991 244 T/J 77,000 242 B 20,000 337 WOOD Integra Indocabinet Tbk. 590 610 585 590 0 53,373,300 31,889,042,500 3,606 226.923 595 J 444,600 590 T/B 90,300 338 WSBP Waskita Beton Precast Tbk. 216 232 214 224 8 840,763,500 186,643,872,000 20,055 45.714 226 J 14,046,500 224 T/B 2,539,700 339 WSKT Waskita Karya (Persero) Tbk. 1,095 1,125 1,070 1,085 -10 237,320,500 259,862,149,000 17,334 292.848 1,090 J 196,200 1,085 T/B 3,060,600 340 WTON Wijaya Karya Beton Tbk. 330 354 330 348 18 84,095,100 29,031,888,000 4,743 58.983 350 J 1,174,900 348 T/B 1,939,300 Total 18,695,674,000 11,692,382,039,800 1,004,438 2,385,203,200 581,725,100 Jakarta, 24 November 2020 Trading Division