List of Securities Quotation Main Board Date: Thursday, 26 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. 10,800 10,950 10,800 10,850 50 1,693,400 18,396,465,000 1,274 881.427 10,875 J 8,300 10,850 T/B 447,300 2 ABMM ABM Investama Tbk. 700 750 700 700 0 70,600 50,067,500 48 18.667 700 T/J 53,000 695 B 7,300 3 ACES Ace Hardware Indonesia Tbk. 1,710 1,715 1,680 1,695 -15 7,321,200 12,409,249,000 2,894 2,067.073 1,700 J 207,500 1,695 T/B 53,700 4 ACST Acset Indonusa Tbk. 230 286 226 282 52 925,480,400 252,159,493,800 26,153 20.826 282 T/J 40,212,000 280 B 1,405,900 5 ADHI Adhi Karya (Persero) Tbk. 1,070 1,120 1,070 1,120 50 67,423,100 74,190,040,500 7,105 879.583 1,120 T/J 1,009,100 1,115 B 510,700 6 ADMF Adira Dinamika Multi Finance Tbk. 8,875 9,000 8,800 8,950 75 69,500 618,570,000 144 384.946 8,950 T/J 3,000 8,925 B 8,200 7 ADMG Polychem Indonesia Tbk 151 161 151 155 4 2,517,300 392,382,300 289 13.835 156 J 300 155 T/B 46,500 8 ADRO Adaro Energy Tbk. 1,300 1,365 1,325 1,360 60 135,992,700 182,921,118,500 12,852 123.636 1,365 J 810,200 1,360 T/B 299,900 9 AGII Aneka Gas Industri Tbk. 880 955 875 930 50 2,835,100 2,630,695,000 371 84.545 935 J 62,000 930 T/B 37,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 446 464 444 460 14 165,908,700 75,812,649,200 8,722 751.536 460 T/J 209,500 458 B 1,797,800 11 AISA Tiga Pilar Sejahtera Food Tbk. 292 308 286 300 8 58,917,600 17,644,900,400 3,650 36.515 302 J 1,681,900 300 T/B 1,425,700 12 AKRA AKR Corporindo Tbk. 2,900 2,940 2,880 2,900 0 34,432,600 100,012,977,000 3,057 2,311.291 2,900 T/J 1,748,800 2,890 B 587,500 13 ALTO Tri Banyan Tirta Tbk. 298 298 292 298 0 300 88,800 2 148.884 298 T/J 54,400 296 B 10,000 14 AMAN Makmur Berkah Amanda Tbk. 278 302 278 300 22 3,883,200 1,136,818,000 328 272.727 302 J 337,600 300 T/B 127,300 15 AMFG Asahimas Flat Glass Tbk. 2,680 2,770 2,700 2,770 90 140,000 385,690,000 21 113.061 2,880 J 200 2,770 T/B 900 16 AMRT Sumber Alfaria Trijaya Tbk. 710 715 705 710 0 542,400 384,967,500 191 1,811.733 710 T/J 311,100 705 B 278,300 17 ANJT Austindo Nusantara Jaya Tbk. 630 650 625 630 0 89,300 56,845,000 26 52.500 630 T/J 7,000 625 B 100 18 ANTM Aneka Tambang Tbk. 1,205 1,225 1,195 1,210 5 147,126,800 178,443,296,000 9,546 797.785 1,215 J 10,452,000 1,210 T/B 40,716,400 19 APLI Asiaplast Industries Tbk. 133 143 125 143 10 375,200 51,327,700 43 119.167 143 T/J 132,000 140 B 19,000 20 APLN Agung Podomoro Land Tbk. 170 175 166 170 0 108,617,700 18,364,543,300 4,229 46.575 170 T/J 2,012,400 169 B 3,453,000 21 ARNA Arwana Citramulia Tbk. 510 535 520 530 20 2,788,900 1,468,266,000 258 3,602.257 530 T/J 235,300 525 B 511,900 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 481,700 24,085,000 29 12.251 50 T/J 372,542,500 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 910 900 900 900 -10 11,100 9,990,000 12 265.840 900 T/J 41,400 895 B 1,900 24 ASGR Astra Graphia Tbk. 740 800 740 795 55 4,637,200 3,604,457,500 571 164.828 800 J 345,300 795 T/B 701,400 25 ASII Astra International Tbk. 5,550 5,675 5,500 5,650 100 89,572,000 502,943,782,500 14,432 4,040.418 5,650 T/J 1,842,100 5,625 B 2,937,800 26 ASMI Asuransi Kresna Mitra Tbk. 1,090 1,095 1,090 1,090 0 12,100 13,220,500 21 2,018.519 1,090 T/J 500 1,085 B 1,700 27 ASRI Alam Sutera Realty Tbk. 232 238 230 234 2 87,383,400 20,404,959,600 4,595 222.857 234 T/J 3,206,400 232 B 7,658,900 28 ASSA Adi Sarana Armada Tbk. 540 555 530 545 5 10,851,000 5,853,375,000 891 139.744 550 J 291,500 545 T/B 487,400 29 ATIC Anabatic Technologies Tbk. 610 595 575 590 -20 300 176,000 3 84.286 640 J 100 600 B 2,400 30 AUTO Astra Otoparts Tbk. 1,145 1,165 1,110 1,155 10 2,071,600 2,371,387,500 651 1,044.587 1,160 J 59,400 1,155 T/B 178,400 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 3,100 155,000 3 33.333 50 T/J 1,908,300 0 B 0 32 BATA Sepatu Bata Tbk. 615 625 600 615 0 11,300 6,937,000 16 7,976.654 620 J 4,700 610 B 1,800 33 BBCA Bank Central Asia Tbk. 32,050 32,450 31,500 32,400 350 12,867,800 412,757,817,500 12,565 18,514.286 32,400 T/J 1,463,800 32,350 B 300 34 BBKP Bank Bukopin Tbk. 278 286 278 284 6 161,194,800 45,629,503,600 4,213 85.161 284 T/J 9,001,800 282 B 3,510,400 35 BBMD Bank Mestika Dharma Tbk. 1,560 1,560 1,560 1,560 0 900 1,404,000 4 113.043 1,560 T/J 100 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 6,050 6,350 6,025 6,300 250 66,773,100 414,710,022,500 14,488 30.301 6,325 J 924,200 6,300 T/B 2,657,200 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,320 4,320 4,220 4,290 -30 136,526,100 584,619,302,000 22,727 4,902.857 4,300 J 5,620,800 4,290 T/B 35,472,000 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. 1,725 1,750 1,710 1,750 25 40,112,100 69,668,391,000 4,410 228.261 1,750 T/J 795,700 1,745 B 597,100 40 BBYB Bank Neo Commerce Tbk. 308 312 306 312 4 28,400 8,799,400 15 317.654 320 J 500 306 B 600 41 BCAP MNC Kapital Indonesia Tbk. 130 130 127 130 0 159,400 20,527,400 81 368.669 130 T/J 57,900 129 B 33,500 42 BDMN Bank Danamon Indonesia Tbk. 3,030 3,140 3,000 3,130 100 10,569,500 32,751,759,000 2,595 1.767 3,140 J 230,000 3,130 T/B 303,600 43 BEST Bekasi Fajar Industrial Estate Tbk. 193 200 191 193 0 161,484,600 31,407,706,900 5,166 113.529 194 J 2,170,800 193 T/B 9,510,900 44 BFIN BFI Finance Indonesia Tbk. 412 418 398 400 -12 97,364,300 39,117,969,600 4,853 2,049.810 400 T/J 228,500 398 B 15,303,700 45 BHIT MNC Investama Tbk. 73 76 72 75 2 124,241,400 9,179,839,800 2,819 219.330 76 J 7,834,000 75 T/B 10,956,600 46 BINA Bank Ina Perdana Tbk. 690 695 690 690 0 743,600 513,088,000 32 389.839 695 J 9,200 690 T/B 356,200 47 BIRD Blue Bird Tbk. 1,205 1,235 1,200 1,215 10 1,315,800 1,596,726,500 403 18.692 1,220 J 35,800 1,215 T/B 35,700 48 BISI BISI International Tbk. 1,015 1,045 990 1,020 5 445,900 446,810,500 189 510.000 1,020 T/J 29,800 995 B 17,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,380 1,460 1,355 1,420 40 35,108,400 50,056,594,500 5,087 236.667 1,425 J 326,800 1,420 T/B 344,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 645 685 645 670 25 54,909,800 36,898,984,500 7,118 155.814 675 J 378,200 670 T/B 5,118,800 51 BKSL Sentul City Tbk. 60 64 56 56 -4 1,003,187,300 58,597,072,400 11,397 3.870 56 T/J 163,207,400 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 212,900 10,645,000 22 0.658 50 T/J 166,232,500 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,525 6,725 6,550 6,725 200 66,137,700 439,687,705,000 10,873 2,026.414 6,725 T/J 1,024,600 6,700 B 1,064,800 54 BMSR Bintang Mitra Semestaraya Tbk 73 74 69 71 -2 1,212,000 86,680,000 90 14.200 71 T/J 102,700 70 B 91,000 55 BMTR Global Mediacom Tbk. 274 294 272 292 18 307,550,900 88,086,314,000 9,780 237.669 292 T/J 194,800 290 B 3,645,300 56 BNBA Bank Bumi Arta Tbk. 384 384 370 384 0 799,300 297,481,600 62 240.000 382 J 17,000 376 B 15,000 57 BNGA Bank CIMB Niaga Tbk. 860 885 855 875 15 3,676,800 3,214,013,500 507 6.461 875 T/J 678,100 870 B 962,700 58 BNII Bank Maybank Indonesia Tbk. 238 240 234 238 0 3,424,300 812,414,600 316 2.836 238 T/J 349,700 236 B 127,200 59 BNLI Bank Permata Tbk. 2,250 2,300 2,250 2,270 20 626,200 1,422,459,000 290 24.715 2,270 T/J 18,500 2,260 B 600 60 BPTR Batavia Prosperindo Trans Tbk. 84 86 79 81 -3 227,900 18,159,200 57 81.000 81 T/J 22,600 80 B 10,000 61 BRAM Indo Kordsa Tbk. 4,750 4,750 4,750 4,750 0 700 3,325,000 5 184.864 4,800 J 400 4,500 B 100 62 BRIS Bank BRIsyariah Tbk. 1,375 1,390 1,360 1,375 0 59,162,600 81,370,959,500 9,737 269.608 1,380 J 1,658,100 1,375 T/B 2,155,300 63 BRPT Barito Pacific Tbk. 1,080 1,135 1,070 1,135 55 120,027,800 133,941,134,500 9,077 443.827 1,135 T/J 4,045,400 1,130 B 912,800 64 BSDE Bumi Serpong Damai Tbk. 1,045 1,065 1,025 1,055 10 81,190,700 85,308,964,500 4,994 206.658 1,060 J 2,057,700 1,055 T/B 8,083,000 65 BSIM Bank Sinarmas Tbk. 488 488 468 488 0 93,200 44,128,400 26 332.835 488 T/J 60,100 472 B 50,000 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. 2,680 2,700 2,650 2,670 -10 145,700 389,582,000 114 516.879 2,680 J 15,000 2,670 T/B 10,200 68 BTPS Bank BTPN Syariah Tbk. 4,340 4,390 4,250 4,270 -70 6,842,900 29,338,342,000 4,326 437.949 4,280 J 12,500 4,270 T/B 55,800 69 BUDI Budi Starch & Sweetener Tbk. 99 102 99 101 2 1,128,900 113,544,200 57 54.740 102 J 128,600 101 T/B 42,900 70 BULL Buana Lintas Lautan Tbk. 320 324 318 322 2 204,055,600 65,400,872,800 2,660 31.488 322 T/J 872,900 320 B 5,508,300 71 BVIC Bank Victoria International Tbk. 106 107 105 106 0 1,306,000 137,424,500 144 100.234 106 T/J 23,000 105 B 96,800 72 BWPT Eagle High Plantations Tbk. 105 107 103 104 -1 47,440,900 4,955,035,600 1,179 22.746 105 J 613,600 104 T/B 1,844,000 73 BYAN Bayan Resources Tbk. 14,500 14,400 14,400 14,400 -100 200 2,880,000 1 248.276 14,500 J 5,200 14,400 T/B 1,000 74 CAMP Campina Ice Cream Industry Tbk. 262 266 260 262 0 1,111,400 292,367,400 230 79.394 264 J 116,000 262 T/B 343,400 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 52 50 50 0 124,521,500 6,239,690,600 1,047 28.571 50 T/J 7,059,700 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,755 1,810 1,755 1,800 45 340,800 611,387,000 134 371.901 1,805 J 10,000 1,800 T/B 11,000 77 CFIN Clipan Finance Indonesia Tbk. 208 210 200 206 -2 3,785,400 774,536,200 225 16.120 208 J 13,300 206 T/B 124,400 78 CITY Natura City Developments Tbk. 96 98 91 95 -1 4,900 465,500 9 79.167 95 T/J 100 91 B 2,900 79 CLEO Sariguna Primatirta Tbk. 500 510 500 505 5 5,491,700 2,772,609,500 873 2,195.652 510 J 772,800 505 T/B 257,800 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,175 1,275 1,165 1,270 95 4,232,500 5,159,338,000 749 136.035 1,275 J 6,300 1,270 T/B 10,500 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 6,425 6,625 6,425 6,625 200 4,883,800 32,068,270,000 2,730 30,172.610 6,625 T/J 301,400 6,600 B 31,700 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 4,991,300 249,565,000 1,161 45.455 50 T/J 173,098,500 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 386 384 370 370 -16 143,200 53,068,000 10 186.713 394 J 7,300 372 B 2,100 85 CTBN Citra Tubindo Tbk. 3,380 3,440 3,380 3,440 60 200 682,000 2 2,875.052 3,330 J 1,200 0 B 0 86 CTRA Ciputra Development Tbk. 935 980 925 975 40 63,465,900 60,854,776,500 5,371 218.297 975 T/J 3,573,600 970 B 588,500 87 DART Duta Anggada Realty Tbk. 238 240 240 240 2 2,700 648,000 10 44.367 240 T/J 3,100 238 B 5,600 88 DEWA Darma Henwa Tbk 50 50 50 50 0 11,822,000 591,100,000 232 16.496 50 T/J 162,457,900 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 62,300 3,115,000 16 22.222 50 T/J 18,378,600 0 B 0 90 DILD Intiland Development Tbk. 210 228 208 226 16 102,862,300 22,721,140,800 4,145 39.382 226 T/J 4,598,700 224 B 3,296,700 91 DLTA Delta Djakarta Tbk. 4,300 4,350 4,300 4,320 20 109,600 472,726,000 50 25,823.420 4,340 J 1,200 4,320 T/B 8,200 92 DMAS Puradelta Lestari Tbk. 266 280 270 272 6 287,976,100 79,151,959,200 13,734 129.524 272 T/J 17,034,000 270 B 14,636,600 93 DMND Diamond Food Indonesia Tbk. 895 900 890 900 5 15,700 14,024,500 43 98.361 900 T/J 1,600 895 B 4,300 94 DNAR Bank Oke Indonesia Tbk. 186 187 186 187 1 160,500 29,857,200 20 176.355 187 T/J 62,800 186 B 4,500 95 DOID Delta Dunia Makmur Tbk. 300 352 302 342 42 770,861,300 258,085,431,400 28,795 463.013 344 J 2,423,600 342 T/B 16,923,800 96 DPNS Duta Pertiwi Nusantara Tbk. 252 264 250 254 2 7,500 1,905,200 11 82.526 264 J 800 254 T/B 900 97 DPUM Dua Putra Utama Makmur Tbk. 55 56 54 55 0 798,900 43,646,000 88 10.000 56 J 445,200 55 T/B 143,300 98 DSFI Dharma Samudera Fishing Industries Tbk. 65 65 61 65 0 1,236,100 78,472,400 62 36.993 65 T/J 251,600 64 B 10,000 99 DSNG Dharma Satya Nusantara Tbk. 530 590 530 555 25 40,331,100 22,645,175,000 3,664 150.000 555 T/J 147,200 550 B 206,400 100 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,300 J 1,900 16,100 B 100 101 DUCK Jaya Bersama Indo Tbk. 312 346 310 334 22 68,581,100 22,456,305,800 5,898 66.139 334 T/J 609,700 332 B 77,200 102 DVLA Darya-Varia Laboratoria Tbk. 2,550 2,600 2,530 2,550 0 23,400 59,776,000 51 938.634 2,590 J 1,300 2,550 T/B 11,100 103 DYAN Dyandra Media International Tbk. 51 62 52 59 8 66,885,600 3,888,951,900 2,602 16.857 60 J 2,956,400 59 T/B 1,645,700 104 EKAD Ekadharma International Tbk. 1,290 1,300 1,290 1,295 5 268,900 347,569,000 182 3,287.470 1,295 T/J 1,000 1,290 B 99,200 105 ELSA Elnusa Tbk. 296 314 290 306 10 186,006,500 56,836,003,200 8,229 76.500 308 J 3,123,400 306 T/B 1,542,100 106 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 8,700 8,475 8,575 -25 13,600 116,907,500 10 1,190.972 8,575 T/J 89,400 8,500 B 100 108 ERAA Erajaya Swasembada Tbk. 1,805 1,820 1,795 1,805 0 7,981,000 14,395,797,500 2,139 180.500 1,805 T/J 3,800 1,800 B 143,200 109 ESSA Surya Esa Perkasa Tbk. 172 179 171 175 3 18,164,700 3,172,404,800 638 325.818 176 J 450,900 175 T/B 488,700 110 ESTI Ever Shine Tex Tbk. 55 56 55 55 0 141,900 7,805,700 24 22.087 56 J 91,000 55 T/B 920,600 111 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. 2,490 2,570 2,470 2,540 50 41,247,500 104,453,116,000 7,393 128.907 2,550 J 1,872,200 2,540 T/B 182,500 113 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 100 700,000 1 1,604.180 7,000 T/J 5,800 6,525 B 500 114 FILM MD Pictures Tbk. 214 230 210 230 16 17,759,600 3,965,035,000 1,699 109.524 232 J 300,100 230 T/B 899,200 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 17,800 890,000 4 22.727 50 T/J 67,701,500 0 B 0 116 FREN Smartfren Telecom Tbk. 73 74 70 70 -3 2,126,593,500 152,014,691,600 16,106 3.889 71 J 2,719,800 70 T/B 107,897,300 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 270,200 13,510,000 20 47.619 50 T/J 1,295,900 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,400 0 0 1,400 0 0 0 0 1,120.000 1,715 J 100 1,405 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. 43,725 44,750 43,450 44,400 675 1,917,700 84,945,120,000 3,094 1,732.683 44,475 J 600 44,400 T/B 16,000 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,625 1,625 1,625 1,625 0 1,200 1,950,000 4 138.889 1,640 J 100 1,620 B 400 122 GIAA Garuda Indonesia (Persero) Tbk. 384 390 376 382 -2 70,793,900 27,148,567,600 6,380 51.351 384 J 1,153,800 382 T/B 649,500 123 GJTL Gajah Tunggal Tbk. 535 545 535 540 5 5,089,500 2,745,881,500 558 106.015 545 J 181,400 540 T/B 312,900 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 98 102 95 99 1 66,700,000 6,592,954,500 2,614 24.750 99 T/J 134,700 98 B 10,175,300 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,305 1,240 1,240 -5 862,800 1,088,869,500 362 96.498 1,245 J 26,500 1,240 T/B 15,000 126 GPRA Perdana Gapuraprima Tbk. 53 55 53 53 0 2,697,500 146,784,500 204 22.862 55 J 541,600 53 T/B 395,900 127 GWSA Greenwood Sejahtera Tbk. 111 117 111 113 2 249,900 28,224,500 46 45.200 114 J 10,700 113 T/B 23,800 128 GZCO Gozco Plantations Tbk. 50 50 50 50 0 1,069,200 53,460,000 25 26.579 50 T/J 8,525,500 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. 316 336 302 318 2 7,500 2,322,400 13 60.571 316 J 5,200 300 B 100 131 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 3,700 3,500 3,680 190 1,726,300 6,325,483,000 296 99.459 3,690 J 89,200 3,650 B 1,500 133 HERO Hero Supermarket Tbk. 850 900 845 870 20 143,800 122,343,000 25 1,815.981 870 T/J 300 850 B 37,000 134 HEXA Hexindo Adiperkasa Tbk. 3,250 3,280 3,240 3,260 10 226,000 736,465,000 234 997.980 3,260 T/J 40,000 3,250 B 25,400 135 HITS Humpuss Intermoda Transportasi Tbk. 498 498 464 464 -34 2,400 1,187,600 3 713.846 496 J 1,800 464 T/B 1,600 136 HKMU HK Metals Utama Tbk. 82 84 81 83 1 24,923,400 2,042,759,800 933 36.087 83 T/J 4,851,300 82 B 894,700 137 HMSP H.M. Sampoerna Tbk. 1,555 1,615 1,540 1,585 30 145,329,000 230,307,479,000 13,164 7,912.340 1,590 J 1,334,600 1,585 T/B 1,578,800 138 HOKI Buyung Poetra Sembada Tbk. 915 940 910 930 15 28,331,500 26,198,161,000 1,669 300.000 930 T/J 256,200 925 B 109,100 139 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 2,700 135,000 5 27.027 50 T/J 1,416,600 0 B 0 140 HRTA Hartadinata Abadi Tbk. 210 228 208 224 14 21,523,200 4,730,150,400 1,803 74.667 226 J 285,000 224 T/B 1,164,100 141 HRUM Harum Energy Tbk. 2,240 2,330 2,220 2,290 50 2,991,600 6,825,921,000 977 44.038 2,290 T/J 11,700 2,280 B 22,200 142 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. 10,000 10,150 9,925 10,125 125 13,527,800 135,716,110,000 7,091 375.348 10,150 J 35,500 10,125 T/B 596,600 144 IDPR Indonesia Pondasi Raya Tbk. 171 171 160 160 -11 1,026,400 167,995,300 56 12.500 167 J 20,000 160 T/B 10,000 145 IFII Indonesia Fibreboard Industry Tbk. 133 145 134 140 7 2,790,200 388,210,200 525 133.333 141 J 2,000 140 T/B 712,800 146 IGAR Champion Pacific Indonesia Tbk. 346 360 344 354 8 38,200 13,380,600 19 231.373 354 T/J 2,400 350 B 3,700 147 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 2,932,400 146,620,000 69 14.286 50 T/J 13,164,500 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. 1,175 1,355 1,110 1,180 5 290,501,100 355,704,238,500 31,990 166.081 1,185 J 113,000 1,180 T/B 3,729,500 149 IMJS Indomobil Multi Jasa Tbk. 360 376 344 360 0 137,155,100 49,744,789,400 8,159 72.000 362 J 526,800 360 T/B 526,900 150 INAF Indofarma Tbk. 3,240 3,290 3,230 3,230 -10 1,106,100 3,592,483,000 676 1,292.000 3,240 J 104,300 3,230 T/B 264,500 151 INCI Intanwijaya Internasional Tbk 830 830 775 825 -5 523,800 416,961,000 123 89.229 825 T/J 300 820 B 500 152 INCO Vale Indonesia Tbk. 4,600 4,650 4,600 4,630 30 5,239,100 24,228,233,000 2,560 1,889.796 4,630 T/J 377,500 4,620 B 321,500 153 INDF Indofood Sukses Makmur Tbk. 7,150 7,250 7,125 7,225 75 6,716,000 48,275,680,000 2,855 1,236.755 7,225 T/J 176,400 7,200 B 56,000 154 INDR Indo-Rama Synthetics Tbk. 3,000 3,100 3,040 3,070 70 39,800 121,891,000 36 413.474 3,070 T/J 1,000 3,000 B 2,300 155 INDS Indospring Tbk. 1,955 1,960 1,930 1,960 5 54,600 105,830,500 15 183.750 1,960 T/J 1,500 1,940 B 9,400 156 INDY Indika Energy Tbk. 1,465 1,540 1,470 1,485 20 32,396,700 48,634,139,000 4,765 50.339 1,490 J 52,000 1,485 T/B 388,100 157 INKP Indah Kiat Pulp & Paper Tbk. 9,000 9,350 9,000 9,300 300 18,049,300 166,442,430,000 7,694 479.216 9,300 T/J 356,200 9,275 B 176,100 158 INPC Bank Artha Graha Internasional Tbk. 67 68 65 66 -1 3,672,900 242,259,000 76 0.377 67 J 262,100 66 T/B 259,300 159 INTP Indocement Tunggal Prakarsa Tbk. 14,700 14,925 14,300 14,900 200 1,938,800 28,482,742,500 2,986 596.000 14,925 J 5,100 14,900 T/B 3,400 160 IPOL Indopoly Swakarsa Industry Tbk. 88 91 87 90 2 1,111,600 99,609,800 117 42.857 91 J 1,238,100 90 T/B 752,400 161 IPTV MNC Vision Networks Tbk. 304 308 302 304 0 12,259,000 3,737,932,000 651 126.667 304 T/J 19,400 302 B 327,100 162 ISAT Indosat Tbk. 2,300 2,370 2,290 2,330 30 3,246,300 7,581,226,000 1,029 166.429 2,340 J 282,600 2,330 T/B 138,500 163 ISSP Steel Pipe Industry of Indonesia Tbk. 154 160 154 160 6 14,854,100 2,338,921,100 881 54.237 160 T/J 1,833,900 159 B 490,100 164 ITMG Indo Tambangraya Megah Tbk. 11,200 11,925 11,350 11,500 300 5,903,800 68,173,635,000 5,611 82.143 11,525 J 7,600 11,500 T/B 199,000 165 JAWA Jaya Agra Wattie Tbk. 98 99 92 96 -2 157,100 15,337,200 33 19.200 97 J 1,100 96 T/B 1,400 166 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 60,200 20,468,000 3 281.417 340 T/J 229,100 320 B 1,500 167 JPFA Japfa Comfeed Indonesia Tbk. 1,340 1,355 1,330 1,345 5 8,624,000 11,601,095,000 1,888 367.687 1,350 J 404,800 1,345 T/B 836,300 168 JRPT Jaya Real Property Tbk. 498 500 492 500 2 1,986,700 986,477,400 419 480.769 500 T/J 6,098,800 498 B 662,900 169 JSKY Sky Energy Indonesia Tbk. 268 292 258 268 0 240,890,100 66,211,317,600 13,515 134.000 268 T/J 315,800 266 B 1,628,900 170 JSMR Jasa Marga (Persero) Tbk. 4,320 4,420 4,260 4,380 60 18,306,500 79,870,970,000 4,266 258.285 4,390 J 30,500 4,380 T/B 10,600 171 KAEF Kimia Farma Tbk. 3,270 3,290 3,250 3,270 0 2,321,900 7,589,960,000 1,140 3,270.000 3,270 T/J 118,900 3,260 B 227,700 172 KBLI KMI Wire & Cable Tbk. 364 366 356 362 -2 3,055,300 1,107,567,200 353 43.986 362 T/J 311,300 360 B 118,400 173 KEEN Kencana Energi Lestari Tbk. 304 314 300 314 10 2,485,000 767,242,200 195 79.293 314 T/J 900 312 B 15,500 174 KICI Kedaung Indah Can Tbk 181 0 0 181 0 0 0 0 38.428 236 J 1,000 186 B 3,000 175 KIJA Kawasan Industri Jababeka Tbk. 210 212 198 206 -4 26,893,800 5,488,594,700 1,804 7.147 206 T/J 493,500 204 B 2,092,500 176 KINO Kino Indonesia Tbk. 2,930 2,930 2,920 2,920 -10 68,300 199,505,000 84 76.842 2,930 J 52,800 2,920 T/B 3,100 177 KKGI Resource Alam Indonesia Tbk. 218 240 204 220 2 1,002,100 217,406,400 100 771.930 220 T/J 105,700 206 B 100 178 KLBF Kalbe Farma Tbk. 1,470 1,490 1,470 1,490 20 31,101,300 46,061,940,500 6,407 14,532.332 1,495 J 833,000 1,490 T/B 1,364,200 179 KOBX Kobexindo Tractors Tbk. 109 118 107 109 0 3,278,700 368,145,100 352 27.250 110 J 28,500 109 T/B 36,900 180 KOTA DMS Propertindo Tbk. 196 216 196 206 10 152,900 31,585,600 102 103.000 206 T/J 30,000 200 B 5,400 181 KPAL Steadfast Marine Tbk. 51 51 50 51 0 1,858,800 94,175,200 99 44.348 51 T/J 1,466,800 50 B 1,784,200 182 KRAS Krakatau Steel (Persero) Tbk. 432 444 428 436 4 50,117,500 21,895,932,800 3,098 54.204 438 J 841,900 436 T/B 1,298,400 183 KREN Kresna Graha Investama Tbk. 93 95 92 94 1 14,975,400 1,391,831,300 489 977.944 94 T/J 330,200 93 B 163,000 184 LEAD Logindo Samudramakmur Tbk. 50 59 50 52 2 130,929,600 6,906,087,100 2,293 8.118 53 J 3,670,300 52 T/B 5,695,300 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,960 4,910 4,960 50 300 1,478,000 2 81.983 5,200 J 100 4,920 B 300 186 LINK Link Net Tbk. 2,610 2,640 2,560 2,570 -40 10,613,100 27,555,962,000 3,065 160.625 2,580 J 17,100 2,570 T/B 708,500 187 LION Lion Metal Works Tbk. 290 300 272 290 0 4,200 1,221,200 6 181.626 290 T/J 21,500 276 B 1,500 188 LPCK Lippo Cikarang Tbk 1,350 1,410 1,330 1,355 5 2,455,800 3,356,435,000 949 152.771 1,360 J 25,100 1,355 T/B 65,500 189 LPGI Lippo General Insurance Tbk. 3,350 3,400 3,260 3,400 50 4,500 14,873,000 6 152.809 3,400 T/J 34,800 3,290 B 1,000 190 LPKR Lippo Karawaci Tbk. 169 172 165 166 -3 78,141,200 13,114,667,500 2,269 53.604 167 J 1,010,600 166 T/B 4,698,400 191 LPPF Matahari Department Store Tbk. 1,275 1,310 1,250 1,295 20 21,624,200 27,959,406,500 3,491 29.344 1,300 J 670,800 1,295 T/B 52,000 192 LSIP PP London Sumatra Indonesia Tbk. 1,095 1,120 1,090 1,095 0 18,325,100 20,187,528,500 1,714 282.581 1,095 T/J 942,100 1,090 B 1,257,400 193 LTLS Lautan Luas Tbk. 460 468 456 462 2 225,000 103,920,000 38 163.315 464 J 26,500 462 T/B 2,400 194 MAIN Malindo Feedmill Tbk. 665 675 655 665 0 8,248,200 5,504,136,000 1,202 377.841 670 J 239,200 665 T/B 932,300 195 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 568,500 28,425,000 37 6.835 50 T/J 328,541,800 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. 850 965 840 870 20 57,707,200 51,156,027,000 5,933 1,396.133 870 T/J 141,100 865 B 109,000 198 MARK Mark Dynamics Indonesia Tbk. 815 850 810 845 30 5,590,800 4,651,309,000 1,068 1,690.000 850 J 137,800 845 T/B 10,600 199 MASA Multistrada Arah Sarana Tbk. 575 585 550 585 10 1,700 970,000 6 415.956 585 T/J 200 560 B 1,000 200 MAYA Bank Mayapada Internasional Tbk. 7,925 7,925 7,925 7,925 0 200 1,585,000 1 3,603.305 7,925 T/J 4,800 7,400 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. 406 414 400 412 6 1,285,400 525,330,600 239 25.750 414 J 44,000 412 T/B 70,800 202 MBTO Martina Berto Tbk. 90 91 89 89 -1 22,300 1,986,100 9 12.027 90 J 289,300 89 T/B 29,200 203 MCOR Bank China Construction Bank Indonesia Tbk. 123 125 122 125 2 9,503,800 1,177,217,400 324 112.116 125 T/J 977,700 124 B 120,100 204 MDIA Intermedia Capital Tbk. 50 57 50 50 0 25,178,800 1,314,115,800 1,262 36.232 51 J 402,300 50 T/B 5,000 205 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 2,300 115,000 3 8.039 50 T/J 80,599,900 0 B 0 207 MEDC Medco Energi Internasional Tbk. 474 520 474 515 41 444,178,000 223,438,901,500 18,929 1,069.463 515 T/J 1,336,000 510 B 1,713,200 208 MEGA Bank Mega Tbk. 7,150 7,175 7,050 7,050 -100 1,500 10,750,000 2 5,138.933 7,175 J 300 7,075 B 100 209 META Nusantara Infrastructure Tbk. 143 150 137 145 2 7,294,200 1,060,848,500 432 43.929 147 J 76,300 145 T/B 2,000 210 MGRO Mahkota Group Tbk. 775 785 770 775 0 2,373,900 1,856,838,500 360 344.444 775 T/J 151,600 770 B 67,500 211 MIKA Mitra Keluarga Karyasehat Tbk. 2,490 2,640 2,500 2,590 100 30,800,900 79,170,613,000 3,211 152.489 2,590 T/J 1,205,300 2,580 B 242,600 212 MLBI Multi Bintang Indonesia Tbk. 9,100 9,575 9,150 9,525 425 253,800 2,401,825,000 340 60,668.790 9,550 J 3,600 9,500 B 11,600 213 MLPL Multipolar Tbk. 70 75 69 72 2 22,651,500 1,628,829,500 647 8.258 73 J 90,000 72 T/B 8,433,900 214 MLPT Multipolar Technology Tbk. 695 705 690 700 5 283,200 197,548,500 101 145.833 700 T/J 3,100 695 B 1,600 215 MNCN Media Nusantara Citra Tbk. 1,045 1,110 1,045 1,060 15 263,620,500 282,559,946,000 9,404 117.778 1,065 J 1,887,300 1,060 T/B 2,535,500 216 MPMX Mitra Pinasthika Mustika Tbk. 496 505 492 496 0 24,624,000 12,219,033,400 2,078 33.067 498 J 344,300 496 T/B 390,000 217 MPPA Matahari Putra Prima Tbk. 108 110 104 104 -4 11,409,500 1,208,521,500 715 43.725 106 J 79,200 104 T/B 51,300 218 MRAT Mustika Ratu Tbk. 149 150 145 148 -1 52,600 7,649,700 42 22.769 148 T/J 300 146 B 1,400 219 MSKY MNC Sky Vision Tbk. 685 685 680 685 0 12,500 8,557,500 7 45.066 685 T/J 33,500 680 B 1,000 220 MTDL Metrodata Electronics Tbk. 1,585 1,605 1,585 1,595 10 1,648,000 2,630,620,500 530 2,871.391 1,600 J 82,700 1,595 T/B 4,800 221 MTLA Metropolitan Land Tbk. 450 450 446 446 -4 227,600 101,510,800 4 187.512 446 T/J 2,700 430 B 200 222 MYOH Samindo Resources Tbk. 1,185 1,190 1,130 1,190 5 36,500 43,091,000 36 141.738 1,190 T/J 9,400 1,185 B 100 223 MYOR Mayora Indah Tbk. 2,470 2,480 2,440 2,470 0 3,796,400 9,330,907,000 1,516 12,356.178 2,480 J 366,300 2,470 T/B 96,000 224 MYTX Asia Pacific Investama Tbk. 55 54 54 54 -1 5,500 297,000 3 8.117 54 T/J 2,100 0 B 0 225 NIKL Pelat Timah Nusantara Tbk. 1,020 1,040 1,005 1,025 5 5,168,800 5,297,255,500 1,229 315.385 1,030 J 187,200 1,025 T/B 95,000 226 NISP Bank OCBC NISP Tbk. 760 780 770 775 15 229,200 177,321,000 79 939.121 775 T/J 2,100 770 B 27,800 227 NOBU Bank Nationalnobu Tbk. 805 820 790 820 15 28,000 22,738,500 10 218.667 820 T/J 13,400 805 B 200 228 NRCA Nusa Raya Cipta Tbk. 376 420 364 398 22 7,018,100 2,794,132,400 723 46.824 398 T/J 132,200 396 B 76,000 229 NZIA Nusantara Almazia Tbk. 166 170 156 170 4 166,900 26,548,800 55 77.273 169 J 1,100 159 B 10,000 230 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,660,000 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. 111 117 110 113 2 14,557,600 1,658,240,200 1,109 113.000 114 J 415,300 113 T/B 400,800 232 PANR Panorama Sentrawisata Tbk. 171 171 160 160 -11 2,118,300 340,970,900 239 95.998 160 T/J 1,341,100 0 B 0 233 PANS Panin Sekuritas Tbk. 975 1,010 975 995 20 174,800 174,736,500 119 723.636 1,000 J 50,000 995 T/B 300 234 PBID Panca Budi Idaman Tbk. 1,180 1,240 1,165 1,190 10 315,500 375,575,000 137 140.000 1,190 T/J 45,800 1,185 B 26,000 235 PBRX Pan Brothers Tbk. 228 234 222 224 -4 10,220,300 2,305,103,800 548 396.460 224 T/J 9,500 222 B 996,300 236 PBSA Paramita Bangun Sarana Tbk. 690 690 645 670 -20 3,400 2,240,500 12 55.833 685 J 400 670 T/B 3,600 237 PEHA Phapros Tbk. 1,590 1,600 1,585 1,595 5 98,600 156,979,500 69 133.139 1,595 T/J 2,300 1,590 B 242,700 238 PGAS Perusahaan Gas Negara Tbk. 1,415 1,430 1,405 1,430 15 50,964,700 72,517,034,500 6,826 476.667 1,435 J 2,790,300 1,430 T/B 1,666,100 239 PGUN Pradiksi Gunatama Tbk. 226 226 220 220 -6 49,400 10,956,800 26 191.304 220 T/J 11,500 218 B 41,600 240 PJAA Pembangunan Jaya Ancol Tbk. 620 625 600 620 0 320,200 194,661,500 113 120.976 620 T/J 22,500 615 B 39,900 241 PLIN Plaza Indonesia Realty Tbk. 2,470 2,490 2,490 2,490 20 1,000 2,490,000 1 1,033.238 2,500 J 157,600 2,490 T/B 1,000 242 PNBN Bank Pan Indonesia Tbk 990 1,010 975 1,010 20 5,827,700 5,820,620,000 393 1,681.652 1,010 T/J 455,800 1,005 B 106,600 243 PNBS Bank Panin Dubai Syariah Tbk. 72 74 70 71 -1 68,287,100 4,866,040,000 3,771 71.000 72 J 1,585,400 71 T/B 147,400 244 PNIN Paninvest Tbk. 790 820 780 790 0 2,181,900 1,741,198,500 1,809 840.068 795 J 600 790 T/B 150,500 245 PNLF Panin Financial Tbk. 222 228 220 228 6 19,893,000 4,486,928,000 668 246.433 228 T/J 2,171,100 226 B 556,600 246 POLL Pollux Properti Indonesia Tbk. 4,700 4,700 4,600 4,680 -20 7,400 34,504,000 33 760.976 4,690 J 500 4,680 T/B 500 247 PPRE PP Presisi Tbk. 242 246 238 242 0 10,608,000 2,564,428,200 817 56.279 244 J 1,032,100 242 T/B 512,000 248 PPRO PP Properti Tbk. 102 108 95 98 -4 974,778,900 95,373,921,400 18,757 211.892 99 J 3,156,600 98 T/B 20,723,900 249 PRAS Prima Alloy Steel Universal Tbk. 126 126 125 125 -1 42,000 5,255,000 15 70.371 125 T/J 30,300 119 B 3,000 250 PRDA Prodia Widyahusada Tbk. 3,340 3,360 3,320 3,330 -10 37,600 125,284,000 21 51.231 3,350 J 2,000 3,330 T/B 23,100 251 PSSI Pelita Samudera Shipping Tbk. 170 170 167 169 -1 647,100 109,147,700 63 125.185 171 J 131,800 169 T/B 206,500 252 PTBA Bukit Asam Tbk. 2,280 2,360 2,310 2,360 80 99,508,100 232,454,152,000 11,371 2,052.174 2,360 T/J 1,929,900 2,350 B 1,106,300 253 PTIS Indo Straits Tbk. 163 162 158 158 -5 200 32,000 2 16.632 169 J 100 158 T/B 100 254 PTPP PP (Persero) Tbk. 1,280 1,325 1,270 1,320 40 36,372,100 47,307,706,000 3,766 248.120 1,320 T/J 861,400 1,315 B 209,000 255 PTRO Petrosea Tbk. 1,925 1,950 1,925 1,935 10 861,000 1,669,067,500 390 1,548.000 1,940 J 46,400 1,935 T/B 176,400 256 PTSN Sat Nusapersada Tbk 234 248 230 236 2 16,622,200 3,991,772,200 1,779 122.069 238 J 66,400 236 T/B 60,800 257 PUDP Pudjiadi Prestige Tbk. 236 232 220 232 -4 2,400 542,400 11 28.937 232 T/J 300 0 B 0 258 PURE Trinitan Metals and Minerals Tbk. 300 312 290 292 -8 38,003,400 11,389,867,000 3,814 97.333 294 J 268,200 292 T/B 202,400 259 PWON Pakuwon Jati Tbk. 505 525 500 525 20 106,065,400 55,062,144,000 4,861 2,023.979 530 J 10,853,600 525 T/B 3,895,600 260 PZZA Sarimelati Kencana Tbk. 750 780 750 760 10 1,037,000 790,365,500 293 69.091 765 J 2,900 760 T/B 28,700 261 RAJA Rukun Raharja Tbk. 185 210 185 200 15 98,775,300 19,722,721,000 5,408 687.002 200 T/J 5,000 199 B 627,900 262 RALS Ramayana Lestari Sentosa Tbk. 785 790 770 785 0 15,314,500 11,999,217,500 1,964 490.625 785 T/J 499,700 780 B 454,100 263 RANC Supra Boga Lestari Tbk. 414 422 416 422 8 1,582,500 664,628,600 249 84.400 424 J 128,400 422 T/B 19,300 264 RBMS Ristia Bintang Mahkotasejati Tbk. 52 57 51 53 1 4,475,400 240,819,300 613 16.954 53 T/J 5,800 52 B 76,500 265 RDTX Roda Vivatex Tbk 5,375 5,375 5,350 5,375 0 25,100 134,910,000 12 283.164 0 J 0 5,350 B 600 266 RELI Reliance Sekuritas Indonesia Tbk. 292 360 274 336 44 16,800 4,983,800 12 155.077 336 T/J 16,000 284 B 500 267 RICY Ricky Putra Globalindo Tbk 101 110 100 100 -1 47,000 4,701,500 7 15.882 100 T/J 1,300 98 B 20,000 268 RMBA Bentoel Internasional Investama Tbk. 386 386 374 376 -10 141,500 53,776,800 51 2,942.097 382 J 4,000 376 T/B 59,700 269 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,325 1,305 1,305 0 374,200 488,369,500 40 511.765 1,320 J 200 1,305 T/B 3,300 270 SAMF Saraswanti Anugerah Makmur Tbk. 404 404 400 400 -4 14,100 5,658,400 15 333.333 400 T/J 20,500 398 B 10,600 271 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,050 10,050 10,000 10,050 0 700 7,030,000 4 6,483.871 10,050 T/J 600 10,000 B 100 272 SCMA Surya Citra Media Tbk. 1,530 1,550 1,530 1,545 15 7,884,000 12,162,689,500 1,303 698.927 1,550 J 253,800 1,545 T/B 165,300 273 SCNP Selaras Citra Nusantara Perkasa Tbk. 248 248 246 248 0 69,100 17,016,200 20 225.455 252 J 600 248 T/B 4,300 274 SDPC Millennium Pharmacon International Tbk. 105 111 103 111 6 259,700 27,578,100 31 74.094 111 T/J 59,900 108 B 2,000 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 765 760 765 5 2,700 2,056,500 5 855.657 785 J 200 765 T/B 100 276 SGRO Sampoerna Agro Tbk. 1,665 1,670 1,635 1,655 -10 170,600 281,597,500 119 70.726 1,660 J 900 1,655 T/B 9,000 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 820 790 795 -5 42,403,700 33,867,850,500 12,861 275.058 800 J 883,200 795 T/B 710,000 278 SILO Siloam International Hospitals Tbk. 5,000 5,100 5,000 5,000 0 142,700 719,760,000 200 56.787 5,050 J 1,100 5,000 T/B 229,300 279 SIMP Salim Ivomas Pratama Tbk. 354 362 352 356 2 6,957,600 2,484,481,000 684 32.364 358 J 24,500 356 T/B 190,300 280 SMBR Semen Baturaja (Persero) Tbk. 985 1,030 955 990 5 48,307,400 48,191,730,000 7,432 176.786 995 J 936,300 990 T/B 1,096,400 281 SMCB Solusi Bangun Indonesia Tbk. 1,110 1,145 1,080 1,120 10 12,100 13,546,500 16 1,352.657 1,130 J 1,200 1,115 B 20,600 282 SMDR Samudera Indonesia Tbk. 284 292 284 288 4 3,876,400 1,117,807,200 632 1,155.791 288 T/J 150,100 286 B 138,800 283 SMGR Semen Indonesia (Persero) Tbk. 11,900 12,000 11,675 11,925 25 3,719,300 44,140,287,500 2,560 4,149.558 11,950 J 2,300 11,925 T/B 339,300 284 SMKL Satyamitra Kemas Lestari Tbk. 187 190 187 188 1 858,900 161,694,500 260 97.409 190 J 16,700 188 T/B 8,100 285 SMMA Sinarmas Multiartha Tbk. 14,400 14,000 13,850 13,850 -550 2,200 30,605,000 9 1,032.449 14,400 J 100 13,850 T/B 100 286 SMRA Summarecon Agung Tbk. 785 860 785 855 70 78,006,000 64,879,714,500 7,433 1,404.864 860 J 1,196,400 855 T/B 1,765,900 287 SMSM Selamat Sempurna Tbk. 1,445 1,520 1,435 1,520 75 3,564,400 5,227,499,000 1,344 4,059.937 1,520 T/J 472,500 1,515 B 50,700 288 SOCI Soechi Lines Tbk. 136 146 136 145 9 22,594,600 3,216,636,800 1,223 26.364 146 J 398,100 145 T/B 2,391,800 289 SOHO Soho Global Health Tbk. 5,200 5,325 5,175 5,175 -25 13,200 68,620,000 27 284.341 5,175 T/J 1,200 5,150 B 2,600 290 SONA Sona Topas Tourism Industry Tbk. 5,400 6,325 5,400 6,325 925 2,700 14,742,500 4 613.333 6,050 J 100 0 B 0 291 SPMA Suparma Tbk. 336 340 328 336 0 39,600 13,017,800 13 150.619 336 T/J 109,900 330 B 1,600 292 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 147 131 147 13 77,700 11,310,600 19 156.882 147 T/J 1,100 138 B 800 293 SRIL Sri Rejeki Isman Tbk. 246 254 246 248 2 69,229,200 17,273,600,400 6,450 103.333 250 J 2,659,100 248 T/B 3,178,100 294 SRSN Indo Acidatama Tbk 59 59 58 58 -1 3,941,500 228,824,100 143 10.564 59 J 2,807,000 58 T/B 4,683,900 295 SSIA Surya Semesta Internusa Tbk. 565 580 555 570 5 38,583,400 22,082,943,000 2,886 233.846 570 T/J 7,336,100 565 B 2,323,100 296 SSMS Sawit Sumbermas Sarana Tbk. 770 780 735 735 -35 13,757,900 10,340,997,500 2,481 109.701 735 T/J 250,000 730 B 180,600 297 STAR Buana Artha Anugerah Tbk. 110 110 109 109 -1 29,200 3,187,300 20 106.863 110 J 12,200 108 B 1,600 298 SULI SLJ Global Tbk. 50 50 50 50 0 30,400 1,520,000 3 0.714 50 T/J 6,234,700 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 580,500 29,025,000 449 47.170 50 T/J 84,960,500 0 B 0 300 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 2,300 115,000 5 8.929 50 T/J 122,530,000 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,445 1,415 1,425 0 7,368,000 10,512,343,000 1,827 351.852 1,425 T/J 57,600 1,420 B 432,500 302 TBLA Tunas Baru Lampung Tbk. 780 790 775 780 0 2,648,200 2,069,813,500 465 177.616 785 J 416,800 780 T/B 813,600 303 TCID Mandom Indonesia Tbk. 6,500 6,600 6,450 6,600 100 2,800 18,370,000 7 647.363 6,600 T/J 3,000 6,500 B 2,000 304 TDPM Tridomain Performance Materials Tbk. 136 140 135 140 4 6,474,700 893,121,500 526 61.404 140 T/J 71,800 139 B 66,800 305 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. 102 123 99 123 21 121,217,800 13,710,740,800 6,050 61.500 124 J 299,100 123 T/B 11,486,200 307 TINS Timah Tbk. 1,095 1,120 1,085 1,095 0 35,362,200 39,071,084,000 3,524 559.538 1,100 J 224,500 1,095 T/B 4,016,300 308 TIRT Tirta Mahakam Resources Tbk 52 53 52 53 1 25,500 1,328,200 12 24.229 53 T/J 9,000 52 B 2,100 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 7,375 6,775 7,350 525 41,995,800 302,421,820,000 11,816 454.438 7,375 J 1,374,900 7,350 T/B 3,718,800 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,280 3,480 3,280 3,470 190 374,185,400 1,275,534,468,000 35,354 1,823.580 3,480 J 5,960,000 3,470 T/B 14,447,200 311 TMAS Temas Tbk. 130 134 126 126 -4 787,000 100,432,500 184 289.802 126 T/J 648,600 125 B 103,600 312 TOBA TBS Energi Utama Tbk. 400 400 394 400 0 376,000 150,372,200 42 84.409 400 T/J 505,600 396 B 1,400 313 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,886,200 144,310,000 85 80.475 50 T/J 180,775,300 0 B 0 314 TOTL Total Bangun Persada Tbk. 344 410 344 390 46 45,986,500 17,973,946,000 3,662 140.174 392 J 306,200 390 T/B 89,600 315 TOWR Sarana Menara Nusantara Tbk. 1,045 1,080 1,045 1,075 30 252,496,000 268,374,098,500 25,269 5,120.755 1,075 T/J 5,049,200 1,070 B 797,000 316 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. 117 115 109 109 -8 418,500 45,659,200 29 109.840 109 T/J 630,200 0 B 0 318 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. 400 400 398 400 0 1,050,000 419,959,800 22 238.607 410 J 30,000 400 T/B 169,900 320 TSPC Tempo Scan Pacific Tbk. 1,310 1,335 1,310 1,320 10 246,900 326,758,500 154 235.479 1,320 T/J 19,700 1,315 B 40,400 321 TURI Tunas Ridean Tbk. 1,340 1,340 1,320 1,320 -20 9,500 12,625,000 3 2,933.333 1,350 J 5,000 1,320 T/B 1,200 322 UCID Uni-Charm Indonesia Tbk. 1,545 1,555 1,530 1,540 -5 52,700 81,440,000 145 102.667 1,555 J 3,800 1,540 T/B 5,500 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,650 1,670 1,640 1,650 0 1,420,000 2,350,569,500 963 3,199.162 1,665 J 36,300 1,650 T/B 114,200 324 UNIC Unggul Indah Cahaya Tbk. 3,750 3,760 3,750 3,750 0 1,300 4,886,000 4 138.885 3,950 J 300 3,750 T/B 1,500 325 UNSP Bakrie Sumatera Plantations Tbk. 102 105 95 103 1 8,346,300 822,543,000 518 4.892 104 J 103,300 103 T/B 378,400 326 UNTR United Tractors Tbk. 24,225 24,925 23,925 24,500 275 8,537,900 208,187,985,000 7,320 29,166.667 24,500 T/J 31,300 24,325 B 200 327 UNVR Unilever Indonesia Tbk. 7,725 7,800 7,750 7,750 25 9,155,400 71,144,315,000 5,431 198,412.698 7,775 J 33,100 7,750 T/B 1,191,900 328 VICO Victoria Investama Tbk. 78 80 77 77 -1 4,400 339,600 7 61.600 79 J 50,000 77 T/B 300 329 VIVA Visi Media Asia Tbk. 50 64 50 61 11 414,989,200 23,684,769,100 7,223 20.333 62 J 6,137,600 61 T/B 2,805,100 330 VOKS Voksel Electric Tbk. 214 220 216 220 6 52,300 11,418,200 15 97.318 222 J 4,500 220 T/B 700 331 WEGE Wijaya Karya Bangunan Gedung Tbk. 236 244 232 242 6 100,805,500 24,072,355,600 4,290 83.448 242 T/J 628,400 240 B 1,868,500 332 WEHA WEHA Transportasi Indonesia Tbk. 63 64 61 62 -1 1,245,900 78,214,800 170 27.065 62 T/J 298,400 61 B 124,300 333 WIIM Wismilak Inti Makmur Tbk. 565 580 560 580 15 32,706,300 18,749,917,500 2,066 89.231 580 T/J 1,897,200 575 B 2,297,300 334 WIKA Wijaya Karya (Persero) Tbk. 1,565 1,600 1,550 1,585 20 35,484,800 55,896,269,000 5,794 407.400 1,590 J 402,400 1,585 T/B 221,600 335 WINS Wintermar Offshore Marine Tbk. 99 101 96 100 1 7,980,200 796,749,300 63 27.043 100 T/J 3,699,500 99 B 15,900 336 WOMF Wahana Ottomitra Multiartha Tbk. 254 258 252 252 -2 914,300 231,619,200 109 38.204 256 J 66,100 252 T/B 561,800 337 WOOD Integra Indocabinet Tbk. 595 600 580 590 -5 68,579,200 40,426,171,000 2,492 226.923 590 T/J 2,700 585 B 2,142,400 338 WSBP Waskita Beton Precast Tbk. 216 222 212 218 2 190,638,400 41,573,343,600 6,318 44.490 220 J 16,875,000 218 T/B 5,637,800 339 WSKT Waskita Karya (Persero) Tbk. 1,045 1,070 1,030 1,055 10 69,803,000 73,813,948,500 7,169 284.750 1,060 J 609,100 1,055 T/B 2,636,600 340 WTON Wijaya Karya Beton Tbk. 346 358 344 352 6 31,298,900 11,017,773,800 2,537 59.661 354 J 513,300 352 T/B 253,600 Total 14,971,097,900 10,778,304,066,600 832,929 2,246,044,200 492,040,700 Jakarta, 26 November 2020 Trading Division