List of Securities Quotation Main Board Date: Wednesday, 25 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. 11,025 11,100 10,800 10,800 -225 3,182,800 34,779,505,000 2,520 877.365 10,800 T/J 1,000 10,775 B 33,400 2 ABMM ABM Investama Tbk. 730 740 700 700 -30 207,900 146,242,000 102 18.667 700 T/J 86,300 695 B 10,000 3 ACES Ace Hardware Indonesia Tbk. 1,725 1,745 1,700 1,710 -15 12,641,400 21,667,137,500 3,542 2,085.366 1,710 T/J 39,500 1,705 B 47,600 4 ACST Acset Indonusa Tbk. 236 240 226 230 -6 73,861,400 17,292,852,400 3,651 16.986 232 J 639,300 230 T/B 644,000 5 ADHI Adhi Karya (Persero) Tbk. 1,075 1,125 1,050 1,070 -5 85,115,700 92,353,884,000 10,056 840.316 1,070 T/J 636,400 1,065 B 538,800 6 ADMF Adira Dinamika Multi Finance Tbk. 9,200 9,300 8,800 8,875 -325 287,400 2,568,502,500 571 381.720 8,875 T/J 34,500 8,850 B 4,800 7 ADMG Polychem Indonesia Tbk 151 153 149 151 0 1,921,300 290,711,200 189 13.478 152 J 470,000 151 T/B 6,800 8 ADRO Adaro Energy Tbk. 1,300 1,350 1,275 1,300 0 152,184,000 200,495,138,000 13,133 118.182 1,300 T/J 140,900 1,295 B 616,800 9 AGII Aneka Gas Industri Tbk. 885 890 880 880 -5 1,006,900 890,205,000 532 80.000 885 J 57,700 880 T/B 54,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 434 456 432 446 12 241,832,300 107,696,945,400 12,691 728.663 448 J 2,866,100 446 T/B 1,225,200 11 AISA Tiga Pilar Sejahtera Food Tbk. 294 318 286 292 -2 146,030,800 43,969,150,400 8,150 35.541 294 J 1,273,600 292 T/B 1,889,900 12 AKRA AKR Corporindo Tbk. 2,930 2,990 2,890 2,900 -30 37,550,100 110,166,273,000 4,727 2,311.291 2,900 T/J 126,600 2,890 B 348,200 13 ALTO Tri Banyan Tirta Tbk. 298 298 298 298 0 11,000 3,278,000 6 148.884 298 T/J 59,900 290 B 300 14 AMAN Makmur Berkah Amanda Tbk. 276 278 276 278 2 110,500 30,511,400 17 252.727 278 T/J 220,600 276 B 165,100 15 AMFG Asahimas Flat Glass Tbk. 2,690 2,700 2,660 2,680 -10 46,000 123,579,000 7 109.388 2,700 J 24,000 2,680 T/B 10,000 16 AMRT Sumber Alfaria Trijaya Tbk. 710 730 710 710 0 1,690,100 1,206,423,000 357 1,811.733 715 J 833,400 710 T/B 48,800 17 ANJT Austindo Nusantara Jaya Tbk. 650 670 630 630 -20 43,000 27,492,500 45 52.500 640 J 16,300 630 T/B 5,700 18 ANTM Aneka Tambang Tbk. 1,235 1,240 1,195 1,205 -30 303,117,600 368,551,875,000 22,045 794.488 1,205 T/J 2,085,800 1,200 B 4,792,400 19 APLI Asiaplast Industries Tbk. 124 133 116 133 9 444,900 55,237,000 62 110.833 133 T/J 5,000 131 B 10,200 20 APLN Agung Podomoro Land Tbk. 167 183 165 170 3 577,301,900 101,247,972,000 17,480 46.575 170 T/J 665,200 169 B 274,900 21 ARNA Arwana Citramulia Tbk. 520 525 505 510 -10 10,399,900 5,392,473,000 631 3,466.322 515 J 50,000 510 T/B 109,500 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 16,300 815,000 11 12.251 50 T/J 186,844,200 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 910 900 910 10 2,500 2,270,000 5 268.793 915 J 100 905 B 1,000 24 ASGR Astra Graphia Tbk. 740 760 735 740 0 1,622,300 1,210,485,000 274 153.425 740 T/J 616,100 735 B 254,300 25 ASII Astra International Tbk. 5,800 5,875 5,550 5,550 -250 117,614,100 665,606,995,000 28,335 3,968.907 5,550 T/J 539,800 5,525 B 1,828,400 26 ASMI Asuransi Kresna Mitra Tbk. 1,090 1,095 1,090 1,090 0 16,400 17,926,000 15 2,018.519 1,095 J 1,400 1,090 T/B 500 27 ASRI Alam Sutera Realty Tbk. 234 252 230 232 -2 416,907,900 100,311,126,600 13,284 220.952 234 J 1,331,200 232 T/B 1,520,900 28 ASSA Adi Sarana Armada Tbk. 560 575 530 540 -20 12,658,400 6,982,650,000 1,591 138.462 545 J 135,300 540 T/B 72,700 29 ATIC Anabatic Technologies Tbk. 610 610 610 610 0 900 549,000 4 87.143 695 J 600 610 T/B 4,300 30 AUTO Astra Otoparts Tbk. 1,085 1,175 1,085 1,145 60 4,648,100 5,311,358,000 1,115 1,035.543 1,145 T/J 2,200 1,140 B 114,800 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 712,300 0 B 0 32 BATA Sepatu Bata Tbk. 620 620 615 615 -5 14,200 8,746,500 13 7,976.654 620 J 100 610 B 100 33 BBCA Bank Central Asia Tbk. 32,825 32,925 31,900 32,050 -775 34,028,100 1,098,504,237,500 36,061 18,314.286 32,075 J 5,100 32,050 T/B 446,600 34 BBKP Bank Bukopin Tbk. 282 286 276 278 -4 244,974,100 68,822,118,200 5,993 83.362 280 J 4,000,300 278 T/B 1,300,500 35 BBMD Bank Mestika Dharma Tbk. 1,560 1,560 1,560 1,560 0 100 156,000 1 113.043 1,560 T/J 2,400 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,950 6,175 6,000 6,050 100 101,206,400 614,928,005,000 24,856 29.098 6,075 J 1,177,300 6,050 T/B 1,024,800 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,200 4,390 4,250 4,320 120 283,337,800 1,227,639,366,000 35,430 4,937.143 4,330 J 1,467,400 4,320 T/B 1,972,300 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. 1,725 1,770 1,700 1,725 0 60,719,500 105,231,301,000 7,168 225.000 1,730 J 232,600 1,725 T/B 485,500 40 BBYB Bank Neo Commerce Tbk. 308 310 308 308 0 58,500 18,045,000 19 313.582 318 J 100 308 T/B 40,000 41 BCAP MNC Kapital Indonesia Tbk. 134 139 130 130 -4 1,050,700 141,429,000 169 368.669 131 J 30,700 130 T/B 20,000 42 BDMN Bank Danamon Indonesia Tbk. 2,930 3,130 2,950 3,030 100 17,980,600 54,629,164,000 3,939 1.711 3,030 T/J 18,100 3,020 B 2,000 43 BEST Bekasi Fajar Industrial Estate Tbk. 197 208 188 193 -4 440,726,800 87,135,354,200 11,623 113.529 193 T/J 3,639,100 192 B 1,784,700 44 BFIN BFI Finance Indonesia Tbk. 400 426 400 412 12 71,368,800 29,549,168,600 4,445 2,111.305 412 T/J 2,502,700 410 B 189,500 45 BHIT MNC Investama Tbk. 73 75 71 73 0 78,585,000 5,764,621,700 5,202 213.482 73 T/J 10,983,800 72 B 1,404,400 46 BINA Bank Ina Perdana Tbk. 700 700 690 690 -10 333,800 231,013,000 61 389.839 695 J 4,200 690 T/B 1,000 47 BIRD Blue Bird Tbk. 1,220 1,270 1,200 1,205 -15 5,382,600 6,646,677,000 1,154 18.538 1,210 J 3,100 1,205 T/B 68,600 48 BISI BISI International Tbk. 980 1,105 985 1,015 35 1,877,600 1,923,357,500 346 507.500 1,015 T/J 14,800 985 B 54,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,385 1,435 1,350 1,380 -5 25,747,000 35,846,511,500 5,032 230.000 1,380 T/J 1,087,100 1,375 B 401,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 630 675 635 645 15 70,545,000 45,990,462,000 7,813 150.000 645 T/J 538,800 640 B 4,241,400 51 BKSL Sentul City Tbk. 50 63 50 60 10 3,468,643,100 199,960,677,900 34,228 4.146 60 T/J 13,603,600 59 B 20,635,700 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 25,300 1,265,000 8 0.658 50 T/J 129,878,000 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,425 6,650 6,500 6,525 100 98,852,000 648,239,272,500 15,515 1,966.149 6,550 J 389,700 6,525 T/B 1,507,800 54 BMSR Bintang Mitra Semestaraya Tbk 69 74 69 73 4 4,732,800 339,604,400 174 14.600 74 J 301,500 73 T/B 455,700 55 BMTR Global Mediacom Tbk. 280 288 270 274 -6 231,550,500 64,242,749,800 9,558 223.018 274 T/J 8,192,000 272 B 2,456,800 56 BNBA Bank Bumi Arta Tbk. 380 386 370 384 4 222,900 83,765,000 40 240.000 384 T/J 40,700 382 B 1,000 57 BNGA Bank CIMB Niaga Tbk. 875 915 850 860 -15 14,280,300 12,546,112,000 1,812 6.350 865 J 95,600 860 T/B 137,800 58 BNII Bank Maybank Indonesia Tbk. 238 244 236 238 0 8,843,400 2,124,546,600 484 2.836 240 J 625,700 238 T/B 41,900 59 BNLI Bank Permata Tbk. 2,230 2,300 2,230 2,250 20 1,555,800 3,517,505,000 562 24.498 2,260 J 15,800 2,250 T/B 17,400 60 BPTR Batavia Prosperindo Trans Tbk. 81 85 79 84 3 50,600 4,061,700 23 84.000 84 T/J 36,800 80 B 9,100 61 BRAM Indo Kordsa Tbk. 4,830 4,760 4,750 4,750 -80 1,200 5,701,000 7 184.864 4,750 T/J 100 4,550 B 2,300 62 BRIS Bank BRIsyariah Tbk. 1,350 1,420 1,355 1,375 25 220,557,800 306,038,965,000 23,325 269.608 1,380 J 1,909,800 1,375 T/B 18,300 63 BRPT Barito Pacific Tbk. 1,085 1,100 1,040 1,080 -5 149,626,100 160,421,484,500 10,680 422.320 1,080 T/J 436,500 1,075 B 37,000 64 BSDE Bumi Serpong Damai Tbk. 1,100 1,115 1,035 1,045 -55 102,953,600 109,049,985,500 8,858 204.699 1,045 T/J 3,838,800 1,040 B 3,742,300 65 BSIM Bank Sinarmas Tbk. 488 490 476 488 0 119,900 57,911,800 30 332.835 488 T/J 22,900 476 B 2,700 66 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. 2,620 2,790 2,550 2,680 60 329,400 897,245,000 223 518.815 2,680 T/J 77,800 2,670 B 1,500 68 BTPS Bank BTPN Syariah Tbk. 4,280 4,350 4,250 4,340 60 11,803,500 50,828,031,000 4,857 445.128 4,340 T/J 152,000 4,330 B 73,700 69 BUDI Budi Starch & Sweetener Tbk. 101 102 99 99 -2 1,271,700 126,722,900 62 53.656 100 J 138,600 99 T/B 389,500 70 BULL Buana Lintas Lautan Tbk. 326 330 318 320 -6 214,271,300 69,586,901,000 3,914 31.293 320 T/J 2,867,000 318 B 5,673,300 71 BVIC Bank Victoria International Tbk. 106 112 104 106 0 5,201,700 563,029,300 457 100.234 107 J 70,100 106 T/B 37,300 72 BWPT Eagle High Plantations Tbk. 106 109 104 105 -1 74,089,800 7,904,807,200 1,486 22.964 106 J 3,603,100 105 T/B 2,418,600 73 BYAN Bayan Resources Tbk. 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 3,200 13,700 B 200 74 CAMP Campina Ice Cream Industry Tbk. 266 268 258 262 -4 2,051,900 535,712,800 356 79.394 262 T/J 76,600 260 B 114,300 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 658,100 32,905,000 26 28.571 50 T/J 29,997,500 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,755 1,800 1,750 1,755 0 58,900 103,909,500 78 362.603 1,755 T/J 2,400 1,750 B 20,100 77 CFIN Clipan Finance Indonesia Tbk. 210 218 206 208 -2 3,306,400 703,857,200 349 16.276 210 J 11,100 208 T/B 1,700 78 CITY Natura City Developments Tbk. 96 99 94 96 0 2,500 236,500 13 80.000 96 T/J 100 93 B 300 79 CLEO Sariguna Primatirta Tbk. 515 535 500 500 -15 15,885,100 8,196,030,000 2,520 2,173.913 505 J 78,100 500 T/B 17,000 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,105 1,175 1,115 1,175 70 5,193,300 5,954,137,000 945 125.859 1,180 J 10,300 1,175 T/B 163,600 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 6,600 6,725 6,425 6,425 -175 11,187,000 73,413,557,500 5,444 29,261.739 6,450 J 41,600 6,425 T/B 252,600 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 30,302,300 1,515,115,000 8,609 45.455 50 T/J 165,025,700 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 400 400 386 386 -14 500 198,600 5 194.787 402 J 600 386 T/B 1,000 85 CTBN Citra Tubindo Tbk. 3,390 3,380 3,380 3,380 -10 300 1,014,000 1 2,824.906 3,380 T/J 5,300 0 B 0 86 CTRA Ciputra Development Tbk. 915 940 905 935 20 69,863,200 64,693,803,000 5,395 209.341 935 T/J 788,000 930 B 231,400 87 DART Duta Anggada Realty Tbk. 236 240 238 238 2 3,700 881,400 10 43.997 240 J 300 238 T/B 1,700 88 DEWA Darma Henwa Tbk 50 50 50 50 0 14,733,100 736,655,000 253 16.496 50 T/J 201,673,800 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 160,200 8,010,000 4 22.222 50 T/J 19,161,300 0 B 0 90 DILD Intiland Development Tbk. 218 226 208 210 -8 86,235,800 18,661,850,000 3,014 36.594 212 J 753,200 210 T/B 239,100 91 DLTA Delta Djakarta Tbk. 4,340 4,400 4,300 4,300 -40 108,000 470,893,000 93 25,703.868 4,340 J 2,100 4,300 T/B 21,800 92 DMAS Puradelta Lestari Tbk. 262 276 262 266 4 449,482,000 120,842,056,400 15,555 126.667 268 J 7,517,700 266 T/B 5,192,200 93 DMND Diamond Food Indonesia Tbk. 900 900 895 895 -5 21,500 19,325,500 25 97.814 895 T/J 5,100 890 B 6,100 94 DNAR Bank Oke Indonesia Tbk. 187 189 186 186 -1 24,100 4,488,800 14 175.412 187 J 70,700 186 T/B 120,700 95 DOID Delta Dunia Makmur Tbk. 286 316 290 300 14 506,004,400 153,326,832,800 16,399 406.152 302 J 727,000 300 T/B 943,100 96 DPNS Duta Pertiwi Nusantara Tbk. 266 266 252 252 -14 17,600 4,464,600 10 81.877 260 J 100 252 T/B 37,000 97 DPUM Dua Putra Utama Makmur Tbk. 56 58 55 55 -1 901,800 50,336,200 119 10.000 57 J 310,200 55 T/B 352,100 98 DSFI Dharma Samudera Fishing Industries Tbk. 64 65 61 65 1 1,773,300 112,595,200 112 36.993 65 T/J 408,300 64 B 86,700 99 DSNG Dharma Satya Nusantara Tbk. 515 530 505 530 15 16,045,300 8,293,685,500 726 143.243 535 J 698,900 530 T/B 798,700 100 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,100 J 500 16,100 B 100 101 DUCK Jaya Bersama Indo Tbk. 314 324 306 312 -2 32,181,600 10,112,624,400 1,871 61.782 312 T/J 446,500 310 B 256,200 102 DVLA Darya-Varia Laboratoria Tbk. 2,590 2,600 2,550 2,550 -40 56,900 146,270,000 57 938.634 2,570 J 200 2,550 T/B 25,400 103 DYAN Dyandra Media International Tbk. 50 54 50 51 1 39,135,100 2,024,706,600 623 14.571 52 J 980,500 51 T/B 3,944,000 104 EKAD Ekadharma International Tbk. 1,295 1,310 1,285 1,290 -5 507,600 658,228,500 393 3,274.777 1,290 T/J 36,700 1,285 B 31,800 105 ELSA Elnusa Tbk. 306 328 288 296 -10 381,153,200 117,519,307,200 18,737 74.000 298 J 1,222,500 296 T/B 198,200 106 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. 8,600 8,900 8,600 8,600 0 11,900 105,432,500 12 1,194.444 8,700 J 100 8,600 T/B 300 108 ERAA Erajaya Swasembada Tbk. 1,825 1,840 1,770 1,805 -20 22,889,700 41,300,811,500 5,390 180.500 1,805 T/J 2,039,500 1,800 B 58,500 109 ESSA Surya Esa Perkasa Tbk. 172 180 170 172 0 28,518,500 5,007,302,700 1,372 320.232 172 T/J 17,500 171 B 56,300 110 ESTI Ever Shine Tex Tbk. 54 56 53 55 1 283,500 15,420,700 42 22.087 55 T/J 102,800 54 B 276,200 111 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 112 EXCL XL Axiata Tbk. 2,500 2,540 2,440 2,490 -10 56,208,700 140,009,967,000 8,581 126.369 2,490 T/J 1,712,300 2,480 B 435,500 113 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 2,400 6,700 B 500 114 FILM MD Pictures Tbk. 216 220 212 214 -2 4,206,700 902,932,000 488 101.905 216 J 63,800 214 T/B 2,200 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 15,000 750,000 4 22.727 50 T/J 66,328,500 0 B 0 116 FREN Smartfren Telecom Tbk. 74 77 70 73 -1 2,790,811,600 204,686,022,700 23,661 4.056 73 T/J 279,060,000 72 B 88,637,200 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,400 70,000 5 47.619 50 T/J 1,993,500 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,400 0 0 1,400 0 0 0 0 1,120.000 1,715 J 200 1,385 B 1,500 119 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. 44,700 45,150 43,425 43,725 -975 2,775,300 123,017,037,500 5,667 1,706.341 43,750 J 2,400 43,725 T/B 2,300 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,620 1,625 1,620 1,625 5 5,000 8,101,000 9 138.889 1,625 T/J 100 1,615 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 396 402 382 384 -12 120,879,600 46,989,562,600 10,369 51.620 386 J 1,072,900 384 T/B 907,800 123 GJTL Gajah Tunggal Tbk. 555 570 535 535 -20 9,394,700 5,135,374,500 1,001 105.034 535 T/J 81,000 530 B 1,024,200 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 101 104 98 98 -3 37,556,200 3,751,417,900 1,309 24.500 99 J 1,110,200 98 T/B 3,909,600 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,255 1,225 1,245 10 551,700 684,338,500 306 96.887 1,245 T/J 55,000 1,240 B 75,200 126 GPRA Perdana Gapuraprima Tbk. 53 57 52 53 0 8,795,900 478,438,200 429 22.862 54 J 15,000 53 T/B 225,000 127 GWSA Greenwood Sejahtera Tbk. 108 119 107 111 3 781,400 89,238,800 80 44.400 111 T/J 6,000 109 B 50,000 128 GZCO Gozco Plantations Tbk. 50 50 50 50 0 42,900 2,145,000 9 26.579 50 T/J 10,252,700 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. 326 346 306 316 -10 1,300 418,800 5 60.190 316 T/J 5,500 306 B 2,200 131 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. 3,500 3,520 3,470 3,490 -10 1,315,100 4,589,881,000 724 94.324 3,500 J 400 3,490 T/B 324,600 133 HERO Hero Supermarket Tbk. 820 915 820 850 30 293,200 248,995,500 39 1,774.234 850 T/J 61,700 840 B 14,600 134 HEXA Hexindo Adiperkasa Tbk. 3,250 3,320 3,250 3,250 0 548,800 1,798,247,000 436 994.918 3,250 T/J 16,600 3,240 B 13,500 135 HITS Humpuss Intermoda Transportasi Tbk. 472 500 470 498 26 6,700 3,332,000 13 766.154 498 T/J 38,400 452 B 1,500 136 HKMU HK Metals Utama Tbk. 81 87 81 82 1 80,162,600 6,694,541,900 2,495 35.652 83 J 910,700 82 T/B 352,800 137 HMSP H.M. Sampoerna Tbk. 1,570 1,620 1,540 1,555 -15 153,267,000 242,189,189,000 16,279 7,762.580 1,555 T/J 868,400 1,550 B 1,307,400 138 HOKI Buyung Poetra Sembada Tbk. 880 930 875 915 35 46,838,700 42,513,323,500 2,692 295.161 915 T/J 134,000 910 B 160,700 139 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 15,900 795,000 10 27.027 50 T/J 1,082,600 0 B 0 140 HRTA Hartadinata Abadi Tbk. 212 216 210 210 -2 6,524,500 1,380,767,800 646 70.000 212 J 368,300 210 T/B 65,600 141 HRUM Harum Energy Tbk. 2,300 2,320 2,210 2,240 -60 4,013,100 9,070,214,000 1,610 43.077 2,240 T/J 409,200 2,230 B 49,100 142 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. 10,125 10,175 10,000 10,000 -125 12,555,600 126,123,087,500 9,478 370.714 10,025 J 41,200 10,000 T/B 756,300 144 IDPR Indonesia Pondasi Raya Tbk. 171 171 171 171 0 300 51,300 2 13.359 178 J 10,000 171 T/B 21,100 145 IFII Indonesia Fibreboard Industry Tbk. 128 134 127 133 5 2,261,700 297,349,900 230 126.667 134 J 51,000 133 T/B 27,400 146 IGAR Champion Pacific Indonesia Tbk. 350 362 346 346 -4 37,700 13,137,200 23 226.144 356 J 13,400 346 T/B 200 147 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 4,342,800 217,140,000 115 14.286 50 T/J 12,847,400 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. 940 1,175 885 1,175 235 166,190,900 184,054,134,000 15,806 165.377 0 J 0 1,175 T/B 9,604,000 149 IMJS Indomobil Multi Jasa Tbk. 304 378 304 360 56 241,269,200 86,625,288,200 11,770 72.000 362 J 1,126,700 360 T/B 434,300 150 INAF Indofarma Tbk. 3,280 3,310 3,240 3,240 -40 2,873,400 9,380,363,000 1,314 1,296.000 3,260 J 23,400 3,240 T/B 228,900 151 INCI Intanwijaya Internasional Tbk 835 840 810 830 -5 219,000 180,314,500 93 89.770 830 T/J 21,000 825 B 100 152 INCO Vale Indonesia Tbk. 4,620 4,680 4,560 4,600 -20 12,864,000 59,369,838,000 4,724 1,877.551 4,600 T/J 194,000 4,590 B 17,000 153 INDF Indofood Sukses Makmur Tbk. 7,250 7,350 7,125 7,150 -100 18,608,200 133,926,825,000 7,876 1,223.917 7,150 T/J 620,300 7,125 B 892,100 154 INDR Indo-Rama Synthetics Tbk. 3,000 3,050 2,900 3,000 0 3,000 9,025,000 15 404.046 3,000 T/J 14,000 2,920 B 300 155 INDS Indospring Tbk. 1,940 1,955 1,920 1,955 15 12,000 23,121,500 10 183.281 1,950 J 1,000 1,925 B 1,800 156 INDY Indika Energy Tbk. 1,380 1,555 1,410 1,465 85 72,081,900 106,011,545,000 8,645 49.661 1,470 J 104,700 1,465 T/B 413,500 157 INKP Indah Kiat Pulp & Paper Tbk. 9,125 9,225 8,950 9,000 -125 8,493,400 76,796,312,500 4,970 463.757 9,025 J 81,800 9,000 T/B 1,600 158 INPC Bank Artha Graha Internasional Tbk. 67 69 65 67 0 845,900 57,323,400 90 0.383 67 T/J 51,000 66 B 88,800 159 INTP Indocement Tunggal Prakarsa Tbk. 15,150 15,250 14,600 14,700 -450 4,093,000 60,806,350,000 4,956 588.000 14,725 J 1,400 14,700 T/B 6,200 160 IPOL Indopoly Swakarsa Industry Tbk. 88 89 87 88 0 656,300 58,008,200 97 41.905 89 J 92,400 88 T/B 100,900 161 IPTV MNC Vision Networks Tbk. 308 314 302 304 -4 26,963,500 8,371,656,800 16,290 126.667 304 T/J 398,300 302 B 420,000 162 ISAT Indosat Tbk. 2,320 2,380 2,280 2,300 -20 7,864,100 18,287,582,000 2,222 164.286 2,310 J 6,000 2,300 T/B 3,400 163 ISSP Steel Pipe Industry of Indonesia Tbk. 160 164 150 154 -6 35,267,500 5,537,983,600 2,145 52.203 155 J 75,300 154 T/B 34,600 164 ITMG Indo Tambangraya Megah Tbk. 10,950 12,525 10,950 11,200 250 13,020,300 149,445,237,500 10,722 80.000 11,225 J 16,700 11,200 T/B 1,556,300 165 JAWA Jaya Agra Wattie Tbk. 94 98 94 98 4 184,700 17,696,200 40 19.600 98 T/J 118,700 97 B 10,000 166 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 338 340 0 6,800 2,311,800 5 281.417 334 J 53,700 320 B 7,600 167 JPFA Japfa Comfeed Indonesia Tbk. 1,320 1,370 1,325 1,340 20 40,122,200 53,934,019,500 5,540 366.320 1,345 J 293,200 1,340 T/B 433,100 168 JRPT Jaya Real Property Tbk. 498 500 480 498 0 5,876,400 2,901,668,600 1,124 478.846 498 T/J 69,500 496 B 200,000 169 JSKY Sky Energy Indonesia Tbk. 224 280 224 268 44 382,663,300 98,030,664,200 18,645 134.000 270 J 128,900 268 T/B 43,343,100 170 JSMR Jasa Marga (Persero) Tbk. 4,520 4,640 4,310 4,320 -200 30,444,300 134,043,062,000 9,110 254.747 4,330 J 52,700 4,320 T/B 1,019,000 171 KAEF Kimia Farma Tbk. 3,300 3,340 3,250 3,270 -30 7,904,800 25,952,564,000 2,606 3,270.000 3,270 T/J 96,400 3,260 B 202,100 172 KBLI KMI Wire & Cable Tbk. 372 378 354 364 -8 17,874,500 6,433,086,000 1,458 44.229 364 T/J 540,100 360 B 100 173 KEEN Kencana Energi Lestari Tbk. 310 312 304 304 -6 2,429,500 745,467,400 189 76.768 308 J 16,500 304 T/B 5,200 174 KICI Kedaung Indah Can Tbk 190 181 181 181 -9 100 18,100 1 38.428 232 J 1,000 200 B 15,500 175 KIJA Kawasan Industri Jababeka Tbk. 216 222 208 210 -6 45,053,700 9,638,523,400 2,460 7.286 210 T/J 556,600 208 B 1,445,600 176 KINO Kino Indonesia Tbk. 2,930 2,940 2,920 2,930 0 100,600 294,637,000 117 77.105 2,930 T/J 2,200 2,920 B 7,400 177 KKGI Resource Alam Indonesia Tbk. 210 218 200 218 8 653,600 135,763,600 41 764.912 218 T/J 22,700 202 B 146,100 178 KLBF Kalbe Farma Tbk. 1,485 1,490 1,470 1,470 -15 32,909,400 48,665,132,500 5,892 14,337.267 1,475 J 49,800 1,470 T/B 2,664,400 179 KOBX Kobexindo Tractors Tbk. 108 112 107 109 1 1,814,000 198,496,200 192 27.250 109 T/J 19,200 107 B 75,100 180 KOTA DMS Propertindo Tbk. 210 210 196 196 -14 418,000 84,620,300 138 98.000 206 J 52,000 196 T/B 175,200 181 KPAL Steadfast Marine Tbk. 51 51 50 51 0 1,373,500 68,946,800 72 44.348 51 T/J 1,906,400 50 B 1,057,000 182 KRAS Krakatau Steel (Persero) Tbk. 444 456 426 432 -12 147,647,800 64,770,702,200 8,990 53.707 434 J 1,279,800 432 T/B 146,400 183 KREN Kresna Graha Investama Tbk. 94 98 93 93 -1 13,187,300 1,240,016,600 569 967.541 94 J 1,067,000 93 T/B 227,600 184 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 200,000 10,000,000 19 7.806 50 T/J 36,631,300 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 5,200 J 100 4,920 B 200 186 LINK Link Net Tbk. 2,470 2,700 2,500 2,610 140 23,005,900 59,691,495,000 8,609 163.125 2,620 J 9,500 2,610 T/B 235,200 187 LION Lion Metal Works Tbk. 304 308 286 290 -14 10,100 2,955,200 16 181.626 302 J 100 290 T/B 200 188 LPCK Lippo Cikarang Tbk 1,430 1,500 1,330 1,350 -80 14,329,200 20,192,979,500 3,080 152.208 1,355 J 48,100 1,350 T/B 75,800 189 LPGI Lippo General Insurance Tbk. 3,300 3,370 3,300 3,350 50 1,300 4,360,000 6 150.562 3,360 J 500 3,280 B 1,700 190 LPKR Lippo Karawaci Tbk. 174 179 164 169 -5 139,074,100 23,838,352,700 3,773 54.573 169 T/J 3,385,600 168 B 1,281,100 191 LPPF Matahari Department Store Tbk. 1,280 1,330 1,245 1,275 -5 62,694,800 80,611,864,000 7,649 28.891 1,280 J 229,400 1,275 T/B 217,100 192 LSIP PP London Sumatra Indonesia Tbk. 1,140 1,150 1,090 1,095 -45 29,165,200 32,473,030,000 3,006 282.581 1,100 J 76,000 1,095 T/B 93,300 193 LTLS Lautan Luas Tbk. 466 472 458 460 -6 119,200 55,221,200 69 162.608 462 J 35,300 460 T/B 103,700 194 MAIN Malindo Feedmill Tbk. 685 705 650 665 -20 29,419,200 19,835,461,000 3,445 377.841 670 J 561,800 665 T/B 235,700 195 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 207,800 10,390,000 19 6.835 50 T/J 325,779,700 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. 810 850 790 850 40 55,963,800 45,087,812,500 3,211 1,364.038 850 T/J 745,300 840 B 5,100 198 MARK Mark Dynamics Indonesia Tbk. 820 825 810 815 -5 1,501,700 1,227,776,500 293 1,630.000 815 T/J 53,800 810 B 30,700 199 MASA Multistrada Arah Sarana Tbk. 575 575 570 575 0 33,400 19,204,000 6 408.845 575 T/J 12,500 570 B 4,900 200 MAYA Bank Mayapada Internasional Tbk. 7,950 7,950 7,925 7,925 -25 300 2,382,500 2 3,603.305 7,925 T/J 4,700 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. 410 416 402 406 -4 1,272,000 520,964,400 252 25.375 408 J 5,100 406 T/B 43,100 202 MBTO Martina Berto Tbk. 89 90 89 90 1 3,500 314,900 7 12.162 90 T/J 489,000 89 B 900 203 MCOR Bank China Construction Bank Indonesia Tbk. 123 126 122 123 0 10,641,700 1,320,163,700 495 110.322 123 T/J 165,900 122 B 579,400 204 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,045,200 52,260,000 11 36.232 50 T/J 2,729,700 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 10,100 505,000 3 8.039 50 T/J 67,629,400 0 B 0 207 MEDC Medco Energi Internasional Tbk. 472 496 472 474 2 222,252,000 107,314,974,600 10,502 984.321 476 J 784,800 474 T/B 5,070,500 208 MEGA Bank Mega Tbk. 7,175 7,175 7,150 7,150 -25 500 3,580,000 3 5,211.826 7,175 J 1,700 7,150 T/B 1,800 209 META Nusantara Infrastructure Tbk. 132 146 133 143 11 13,849,700 1,948,685,100 620 43.323 144 J 14,800 143 T/B 15,800 210 MGRO Mahkota Group Tbk. 770 800 770 775 5 3,388,500 2,649,920,500 400 344.444 780 J 256,200 775 T/B 83,100 211 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,540 2,470 2,490 -10 18,581,700 46,597,464,000 1,842 146.601 2,500 J 32,900 2,490 T/B 237,300 212 MLBI Multi Bintang Indonesia Tbk. 9,025 9,150 9,025 9,100 75 270,900 2,459,890,000 234 57,961.783 9,100 T/J 2,200 9,050 B 500 213 MLPL Multipolar Tbk. 67 73 65 70 3 68,213,800 4,685,354,600 1,480 8.029 70 T/J 190,400 69 B 20,000 214 MLPT Multipolar Technology Tbk. 695 720 685 695 0 286,200 198,358,000 150 144.792 700 J 6,000 695 T/B 1,200 215 MNCN Media Nusantara Citra Tbk. 1,040 1,075 1,010 1,045 5 236,314,000 246,086,607,000 12,366 116.111 1,045 T/J 574,400 1,040 B 734,100 216 MPMX Mitra Pinasthika Mustika Tbk. 454 510 458 496 42 90,658,800 43,811,710,500 6,445 33.067 496 T/J 48,000 494 B 1,153,400 217 MPPA Matahari Putra Prima Tbk. 100 117 98 108 8 62,773,400 6,648,186,700 2,380 45.407 108 T/J 56,000 107 B 50,000 218 MRAT Mustika Ratu Tbk. 149 154 143 149 0 11,700 1,746,300 29 22.923 149 T/J 27,900 145 B 1,400 219 MSKY MNC Sky Vision Tbk. 690 685 660 685 -5 31,700 21,589,500 18 45.066 690 J 46,000 660 B 400 220 MTDL Metrodata Electronics Tbk. 1,600 1,605 1,580 1,585 -15 5,299,500 8,435,077,000 1,170 2,853.388 1,590 J 32,000 1,585 T/B 300 221 MTLA Metropolitan Land Tbk. 446 450 420 450 4 23,500 10,406,000 11 189.194 460 J 200 450 T/B 16,500 222 MYOH Samindo Resources Tbk. 1,185 1,195 1,170 1,185 0 378,500 446,754,500 43 141.143 1,185 T/J 106,500 1,170 B 9,400 223 MYOR Mayora Indah Tbk. 2,480 2,490 2,440 2,470 -10 3,653,100 8,973,433,000 1,727 12,356.178 2,480 J 629,000 2,470 T/B 10,900 224 MYTX Asia Pacific Investama Tbk. 55 55 55 55 0 100 5,500 1 8.267 54 J 18,200 0 B 0 225 NIKL Pelat Timah Nusantara Tbk. 1,050 1,100 985 1,020 -30 29,080,100 30,272,673,500 5,019 313.846 1,020 T/J 183,300 1,015 B 80,600 226 NISP Bank OCBC NISP Tbk. 790 820 750 760 -30 563,400 446,045,500 188 920.944 770 J 15,700 760 T/B 10,800 227 NOBU Bank Nationalnobu Tbk. 810 825 785 805 -5 13,400 10,940,000 12 214.667 820 J 149,200 805 T/B 500 228 NRCA Nusa Raya Cipta Tbk. 380 380 366 376 -4 655,400 244,324,200 128 44.235 376 T/J 21,300 370 B 200 229 NZIA Nusantara Almazia Tbk. 174 180 166 166 -8 133,100 22,698,000 24 75.455 169 J 700 166 T/B 3,300 230 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 700 35,000 4 98.922 50 T/J 2,322,400 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. 119 120 111 111 -8 45,701,200 5,184,500,700 2,245 111.000 112 J 331,600 111 T/B 5,800 232 PANR Panorama Sentrawisata Tbk. 167 210 167 171 4 18,005,100 3,260,789,000 1,860 102.598 173 J 7,500 171 T/B 4,000 233 PANS Panin Sekuritas Tbk. 980 1,035 960 975 -5 1,515,500 1,530,783,500 229 709.091 980 J 400 975 T/B 1,500 234 PBID Panca Budi Idaman Tbk. 1,200 1,210 1,170 1,180 -20 573,700 681,583,500 223 138.824 1,180 T/J 9,100 1,175 B 26,200 235 PBRX Pan Brothers Tbk. 228 238 226 228 0 5,144,300 1,185,528,800 232 403.540 228 T/J 1,702,500 226 B 717,300 236 PBSA Paramita Bangun Sarana Tbk. 690 690 690 690 0 200 138,000 1 57.500 690 T/J 1,400 650 B 200 237 PEHA Phapros Tbk. 1,590 1,600 1,590 1,590 0 598,600 952,349,500 94 132.721 1,595 J 7,800 1,590 T/B 123,000 238 PGAS Perusahaan Gas Negara Tbk. 1,440 1,475 1,390 1,415 -25 194,352,500 278,681,825,000 18,445 471.667 1,415 T/J 59,200 1,410 B 1,524,700 239 PGUN Pradiksi Gunatama Tbk. 218 226 216 226 8 14,800 3,208,000 10 196.522 226 T/J 900 216 B 10,100 240 PJAA Pembangunan Jaya Ancol Tbk. 620 635 605 620 0 375,300 233,099,000 137 120.976 620 T/J 50,100 605 B 6,300 241 PLIN Plaza Indonesia Realty Tbk. 2,490 2,490 2,470 2,470 -20 4,000 9,922,000 7 1,024.939 2,500 J 213,700 2,470 T/B 100 242 PNBN Bank Pan Indonesia Tbk 995 1,025 985 990 -5 12,403,900 12,463,154,000 938 1,648.352 995 J 167,200 990 T/B 237,900 243 PNBS Bank Panin Dubai Syariah Tbk. 74 77 71 72 -2 106,275,900 7,823,692,900 2,289 72.000 72 T/J 214,900 71 B 8,061,500 244 PNIN Paninvest Tbk. 775 825 775 790 15 2,813,700 2,250,553,000 1,031 840.068 790 T/J 86,100 785 B 83,800 245 PNLF Panin Financial Tbk. 224 236 220 222 -2 71,916,800 16,355,004,600 1,992 239.948 222 T/J 2,159,500 220 B 2,271,400 246 POLL Pollux Properti Indonesia Tbk. 4,720 4,720 4,620 4,700 -20 23,100 107,988,000 57 764.228 4,700 T/J 500 4,650 B 1,300 247 PPRE PP Presisi Tbk. 252 260 236 242 -10 45,727,600 11,424,800,800 2,795 56.279 242 T/J 1,440,000 240 B 873,300 248 PPRO PP Properti Tbk. 94 116 91 102 8 3,353,790,100 348,184,162,500 61,059 220.541 102 T/J 4,152,500 101 B 5,929,400 249 PRAS Prima Alloy Steel Universal Tbk. 124 127 116 126 2 6,100 735,600 7 70.934 126 T/J 5,000 120 B 5,200 250 PRDA Prodia Widyahusada Tbk. 3,350 3,450 3,340 3,340 -10 31,300 106,374,000 37 51.385 3,340 T/J 1,200 3,310 B 1,000 251 PSSI Pelita Samudera Shipping Tbk. 168 170 168 170 2 427,300 72,100,000 32 125.926 170 T/J 225,300 169 B 50,000 252 PTBA Bukit Asam Tbk. 2,280 2,350 2,250 2,280 0 102,632,700 236,302,494,000 14,005 1,982.609 2,290 J 394,400 2,280 T/B 79,600 253 PTIS Indo Straits Tbk. 169 179 158 163 -6 300 50,000 3 17.158 168 J 100 0 B 0 254 PTPP PP (Persero) Tbk. 1,260 1,305 1,250 1,280 20 82,662,500 105,383,862,000 6,929 240.602 1,280 T/J 888,700 1,275 B 107,900 255 PTRO Petrosea Tbk. 1,910 1,990 1,915 1,925 15 1,735,600 3,364,462,500 636 1,540.000 1,925 T/J 19,100 1,920 B 13,900 256 PTSN Sat Nusapersada Tbk 238 244 232 234 -4 9,817,800 2,348,484,200 1,445 121.035 234 T/J 71,100 232 B 187,700 257 PUDP Pudjiadi Prestige Tbk. 228 240 216 236 8 1,300 285,200 3 29.436 228 J 1,400 216 B 1,100 258 PURE Trinitan Metals and Minerals Tbk. 264 326 258 300 36 123,015,500 36,139,261,000 8,437 100.000 302 J 18,100 300 T/B 1,664,800 259 PWON Pakuwon Jati Tbk. 530 540 500 505 -25 122,906,400 63,174,994,500 9,200 1,946.875 505 T/J 4,170,100 500 B 17,883,000 260 PZZA Sarimelati Kencana Tbk. 775 795 745 750 -25 2,606,200 1,995,988,000 468 68.182 755 J 118,600 750 T/B 297,700 261 RAJA Rukun Raharja Tbk. 189 196 182 185 -4 34,063,600 6,410,649,100 2,169 635.477 185 T/J 14,900 184 B 100 262 RALS Ramayana Lestari Sentosa Tbk. 775 795 770 785 10 27,621,000 21,505,520,500 3,386 490.625 785 T/J 1,819,900 780 B 51,700 263 RANC Supra Boga Lestari Tbk. 412 422 410 414 2 3,821,300 1,585,925,800 364 82.800 416 J 96,500 414 T/B 23,400 264 RBMS Ristia Bintang Mahkotasejati Tbk. 51 52 50 52 1 886,500 45,392,400 106 16.634 52 T/J 265,400 51 B 207,000 265 RDTX Roda Vivatex Tbk 5,375 5,375 5,300 5,375 0 3,200 17,185,000 2 283.164 5,475 J 500 5,350 B 100 266 RELI Reliance Sekuritas Indonesia Tbk. 310 310 290 292 -18 3,100 906,000 4 134.769 310 J 1,000 292 T/B 4,600 267 RICY Ricky Putra Globalindo Tbk 98 101 97 101 3 31,200 3,040,600 9 16.041 100 J 1,100 97 B 10,000 268 RMBA Bentoel Internasional Investama Tbk. 372 396 372 386 14 220,000 83,144,600 97 3,020.344 386 T/J 9,300 374 B 6,500 269 ROTI Nippon Indosari Corpindo Tbk. 1,360 1,360 1,265 1,305 -55 695,900 906,874,000 143 511.765 1,310 J 1,000 1,305 T/B 101,300 270 SAMF Saraswanti Anugerah Makmur Tbk. 400 404 400 404 4 30,800 12,371,400 16 336.667 404 T/J 11,500 402 B 7,300 271 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,050 9,800 10,050 -50 2,100 20,845,000 6 6,483.871 10,050 T/J 2,700 9,975 B 100 272 SCMA Surya Citra Media Tbk. 1,530 1,565 1,495 1,530 0 14,510,200 22,325,546,500 2,558 692.142 1,530 T/J 77,900 1,525 B 1,800 273 SCNP Selaras Citra Nusantara Perkasa Tbk. 258 258 246 248 -10 149,900 37,334,400 20 225.455 248 T/J 8,300 246 B 600 274 SDPC Millennium Pharmacon International Tbk. 104 106 104 105 1 39,900 4,186,600 9 70.089 106 J 31,500 105 T/B 5,200 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 760 760 760 0 300 228,000 3 850.064 775 J 200 760 T/B 50,900 276 SGRO Sampoerna Agro Tbk. 1,670 1,700 1,655 1,665 -5 287,900 485,318,500 178 71.154 1,665 T/J 6,600 1,655 B 5,600 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 810 820 800 800 -10 29,284,100 23,592,377,500 9,500 276.788 805 J 1,084,200 800 T/B 2,042,400 278 SILO Siloam International Hospitals Tbk. 4,940 5,100 4,950 5,000 60 1,177,200 5,883,887,500 235 56.787 5,025 J 200 5,000 T/B 311,700 279 SIMP Salim Ivomas Pratama Tbk. 368 372 348 354 -14 18,773,800 6,752,415,000 1,112 32.182 356 J 9,300 354 T/B 371,600 280 SMBR Semen Baturaja (Persero) Tbk. 985 1,140 920 985 0 269,566,300 277,682,945,500 29,988 175.893 990 J 462,500 985 T/B 2,005,000 281 SMCB Solusi Bangun Indonesia Tbk. 1,130 1,150 1,105 1,110 -20 87,700 98,450,500 47 1,340.580 1,120 J 9,200 1,110 T/B 5,200 282 SMDR Samudera Indonesia Tbk. 290 294 282 284 -6 3,885,600 1,119,222,800 657 1,139.738 284 T/J 30,000 282 B 32,200 283 SMGR Semen Indonesia (Persero) Tbk. 11,725 12,100 11,850 11,900 175 6,526,900 78,135,017,500 3,832 4,140.859 11,950 J 200 11,900 T/B 12,100 284 SMKL Satyamitra Kemas Lestari Tbk. 188 188 186 187 -1 848,600 158,762,500 317 96.891 187 T/J 16,300 186 B 6,500 285 SMMA Sinarmas Multiartha Tbk. 14,150 14,400 14,000 14,400 250 900 12,840,000 7 1,073.449 15,300 J 100 14,000 B 1,500 286 SMRA Summarecon Agung Tbk. 795 815 780 785 -10 26,066,800 20,838,418,000 3,406 1,289.846 790 J 274,700 785 T/B 362,400 287 SMSM Selamat Sempurna Tbk. 1,380 1,445 1,395 1,445 65 1,877,300 2,675,099,500 890 3,859.612 1,450 J 13,600 1,445 T/B 54,600 288 SOCI Soechi Lines Tbk. 141 143 136 136 -5 18,839,000 2,617,452,500 857 24.727 137 J 22,100 136 T/B 1,207,900 289 SOHO Soho Global Health Tbk. 5,325 5,350 5,200 5,200 -125 18,100 94,950,000 69 285.714 5,200 T/J 1,700 5,150 B 1,000 290 SONA Sona Topas Tourism Industry Tbk. 5,400 0 0 5,400 0 0 0 0 523.636 5,400 J 2,500 0 B 0 291 SPMA Suparma Tbk. 330 340 330 336 6 177,100 59,345,400 35 150.619 336 T/J 200,600 328 B 80,000 292 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 139 133 134 0 51,000 6,934,000 11 143.008 139 J 800 134 T/B 5,000 293 SRIL Sri Rejeki Isman Tbk. 250 260 244 246 -4 68,780,800 17,336,179,200 3,581 102.500 246 T/J 1,976,600 244 B 2,939,200 294 SRSN Indo Acidatama Tbk 60 61 57 59 -1 45,007,700 2,640,561,000 492 10.746 59 T/J 4,427,100 58 B 1,164,200 295 SSIA Surya Semesta Internusa Tbk. 580 590 545 565 -15 70,781,100 40,301,983,500 4,277 231.795 565 T/J 1,058,100 560 B 1,325,400 296 SSMS Sawit Sumbermas Sarana Tbk. 770 790 765 770 0 5,764,800 4,470,397,000 2,055 114.925 770 T/J 1,945,300 765 B 196,500 297 STAR Buana Artha Anugerah Tbk. 113 123 110 110 -3 48,300 5,326,900 19 107.843 113 J 30,000 110 T/B 2,400 298 SULI SLJ Global Tbk. 50 50 50 50 0 5,600 280,000 2 0.714 50 T/J 6,344,000 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 2,387,700 119,385,000 1,322 47.170 50 T/J 80,947,100 0 B 0 300 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 5,200 260,000 4 8.929 50 T/J 123,909,000 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,460 1,475 1,420 1,425 -35 26,361,400 37,771,864,000 2,693 351.852 1,425 T/J 1,284,200 1,420 B 337,600 302 TBLA Tunas Baru Lampung Tbk. 785 800 780 780 -5 7,113,300 5,599,513,500 833 177.616 785 J 48,700 780 T/B 878,000 303 TCID Mandom Indonesia Tbk. 6,775 6,775 6,500 6,500 -275 6,100 40,412,500 18 637.555 6,700 J 3,100 6,500 T/B 500 304 TDPM Tridomain Performance Materials Tbk. 142 144 135 136 -6 9,335,300 1,302,045,400 697 59.649 138 J 11,700 136 T/B 526,600 305 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. 102 104 100 102 0 14,452,100 1,472,246,100 841 51.000 103 J 361,400 102 T/B 1,170,500 307 TINS Timah Tbk. 1,120 1,135 1,085 1,095 -25 52,964,300 58,843,217,000 5,629 559.538 1,095 T/J 1,054,800 1,090 B 737,000 308 TIRT Tirta Mahakam Resources Tbk 51 53 52 52 1 31,200 1,622,600 9 23.771 53 J 36,500 52 T/B 2,200 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,975 7,050 6,750 6,825 -150 12,372,600 85,464,762,500 4,659 421.978 6,825 T/J 146,000 6,800 B 117,500 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,350 3,390 3,280 3,280 -70 253,156,200 842,671,214,000 31,479 1,723.730 3,290 J 319,900 3,280 T/B 3,008,300 311 TMAS Temas Tbk. 127 135 128 130 3 4,591,900 604,743,200 306 299.002 130 T/J 33,100 129 B 4,900 312 TOBA TBS Energi Utama Tbk. 400 400 394 400 0 125,600 50,078,000 33 84.409 400 T/J 299,400 392 B 100 313 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 3,698,300 184,915,000 52 80.475 50 T/J 212,010,000 0 B 0 314 TOTL Total Bangun Persada Tbk. 354 360 338 344 -10 6,000,300 2,097,113,200 859 123.640 346 J 34,600 344 T/B 5,100 315 TOWR Sarana Menara Nusantara Tbk. 1,045 1,075 1,040 1,045 0 213,330,300 224,733,487,500 27,078 4,977.850 1,050 J 1,295,500 1,045 T/B 1,331,000 316 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. 110 119 117 117 7 190,400 22,278,000 10 117.902 117 T/J 1,030,200 105 B 15,700 318 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 0 0 400 0 0 0 0 238.607 420 J 10,000 398 B 10,000 320 TSPC Tempo Scan Pacific Tbk. 1,315 1,340 1,305 1,310 -5 778,100 1,033,007,500 346 233.695 1,310 T/J 33,600 1,305 B 45,900 321 TURI Tunas Ridean Tbk. 1,360 1,350 1,340 1,340 -20 51,600 69,145,000 10 2,977.778 1,360 J 15,300 1,330 B 4,000 322 UCID Uni-Charm Indonesia Tbk. 1,550 1,585 1,445 1,545 -5 1,044,700 1,611,659,500 313 103.000 1,545 T/J 109,500 1,540 B 8,800 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,660 1,665 1,645 1,650 -10 1,848,000 3,057,688,500 1,329 3,199.162 1,655 J 16,300 1,650 T/B 53,200 324 UNIC Unggul Indah Cahaya Tbk. 3,870 4,000 3,750 3,750 -120 20,000 79,769,000 15 138.885 3,990 J 19,900 3,750 T/B 5,700 325 UNSP Bakrie Sumatera Plantations Tbk. 91 104 90 102 11 13,573,000 1,349,000,700 1,933 4.844 102 T/J 97,400 101 B 54,400 326 UNTR United Tractors Tbk. 22,425 24,700 22,900 24,225 1,800 21,535,100 515,844,810,000 15,666 28,839.286 24,225 T/J 61,500 24,200 B 27,700 327 UNVR Unilever Indonesia Tbk. 7,850 7,900 7,725 7,725 -125 20,714,100 161,151,545,000 16,538 197,772.657 7,750 J 4,100 7,725 T/B 1,090,100 328 VICO Victoria Investama Tbk. 77 78 78 78 1 100 7,800 1 62.400 78 T/J 42,200 77 B 1,100 329 VIVA Visi Media Asia Tbk. 50 50 50 50 0 6,532,300 326,615,000 221 16.667 50 T/J 44,470,300 0 B 0 330 VOKS Voksel Electric Tbk. 210 216 210 214 4 53,000 11,277,000 30 94.663 216 J 40,400 214 T/B 4,700 331 WEGE Wijaya Karya Bangunan Gedung Tbk. 240 250 230 236 -4 216,039,900 51,511,346,800 8,051 81.379 236 T/J 1,506,400 234 B 3,699,500 332 WEHA WEHA Transportasi Indonesia Tbk. 66 70 63 63 -3 4,650,700 308,825,300 493 27.502 64 J 10,000 63 T/B 25,000 333 WIIM Wismilak Inti Makmur Tbk. 585 605 565 565 -20 46,081,400 26,729,222,500 3,321 86.923 570 J 242,800 565 T/B 508,900 334 WIKA Wijaya Karya (Persero) Tbk. 1,505 1,570 1,505 1,565 60 84,981,100 130,991,521,000 9,988 402.259 1,565 T/J 698,600 1,560 B 150,300 335 WINS Wintermar Offshore Marine Tbk. 97 100 97 99 2 459,200 45,101,600 34 26.773 99 T/J 272,900 97 B 38,900 336 WOMF Wahana Ottomitra Multiartha Tbk. 244 260 246 254 10 1,380,000 350,264,000 183 38.507 256 J 24,900 254 T/B 70,700 337 WOOD Integra Indocabinet Tbk. 590 605 580 595 5 27,916,700 16,509,011,500 2,738 228.846 595 T/J 1,661,600 590 B 119,200 338 WSBP Waskita Beton Precast Tbk. 224 232 210 216 -8 568,102,900 125,538,043,800 16,319 44.082 218 J 3,552,700 216 T/B 723,600 339 WSKT Waskita Karya (Persero) Tbk. 1,085 1,110 1,035 1,045 -40 172,017,400 183,590,895,000 16,162 282.051 1,050 J 1,105,400 1,045 T/B 393,200 340 WTON Wijaya Karya Beton Tbk. 348 364 340 346 -2 77,025,700 27,084,256,200 5,260 58.644 348 J 564,100 346 T/B 1,111,400 Total 22,605,427,100 14,831,086,571,300 1,194,544 2,170,780,400 321,996,000 Jakarta, 25 November 2020 Trading Division