List of Securities Quotation Main Board Date: Friday, 27 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. 10,850 11,675 10,850 11,650 800 11,051,800 126,429,302,500 5,934 946.417 11,650 T/J 115,400 11,625 B 75,800 2 ABMM ABM Investama Tbk. 700 750 700 700 0 55,100 38,692,000 30 18.667 710 J 20,000 700 T/B 91,000 3 ACES Ace Hardware Indonesia Tbk. 1,695 1,700 1,650 1,660 -35 27,577,400 45,828,065,500 7,008 2,024.390 1,665 J 63,300 1,660 T/B 364,800 4 ACST Acset Indonusa Tbk. 282 282 266 270 -12 247,860,800 67,373,631,400 9,683 19.940 272 J 614,900 270 T/B 5,665,600 5 ADHI Adhi Karya (Persero) Tbk. 1,120 1,180 1,105 1,170 50 98,376,900 112,510,110,000 9,287 918.851 1,170 T/J 776,700 1,165 B 161,300 6 ADMF Adira Dinamika Multi Finance Tbk. 8,950 9,000 8,925 8,975 25 53,700 481,825,000 135 386.022 9,000 J 12,200 8,975 T/B 5,400 7 ADMG Polychem Indonesia Tbk 155 160 155 159 4 2,909,100 458,486,400 244 14.192 159 T/J 182,900 158 B 9,200 8 ADRO Adaro Energy Tbk. 1,360 1,410 1,375 1,390 30 163,284,800 227,340,835,500 15,012 126.364 1,395 J 3,805,200 1,390 T/B 1,032,400 9 AGII Aneka Gas Industri Tbk. 930 980 930 935 5 1,842,800 1,746,298,500 428 85.000 940 J 10,000 935 T/B 13,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 460 570 454 570 110 574,595,600 303,748,293,500 24,481 931.251 575 J 15,843,300 570 T/B 40,869,200 11 AISA Tiga Pilar Sejahtera Food Tbk. 300 314 296 298 -2 116,323,000 35,382,589,400 5,096 36.271 300 J 281,400 298 T/B 4,053,500 12 AKRA AKR Corporindo Tbk. 2,900 2,930 2,890 2,900 0 47,401,500 137,601,503,000 4,742 2,311.291 2,910 J 190,100 2,900 T/B 296,900 13 ALTO Tri Banyan Tirta Tbk. 298 298 290 290 -8 100,800 29,487,000 22 144.887 288 J 9,800 284 B 4,000 14 AMAN Makmur Berkah Amanda Tbk. 300 304 298 302 2 561,900 168,940,600 62 274.545 304 J 184,100 302 T/B 117,800 15 AMFG Asahimas Flat Glass Tbk. 2,770 2,700 2,700 2,700 -70 88,200 238,140,000 28 110.204 2,700 T/J 29,900 2,690 B 2,700 16 AMRT Sumber Alfaria Trijaya Tbk. 710 715 705 715 5 895,400 636,842,500 212 1,824.492 715 T/J 334,200 710 B 332,800 17 ANJT Austindo Nusantara Jaya Tbk. 630 640 625 630 0 95,400 60,314,000 33 52.500 635 J 7,900 630 T/B 2,200 18 ANTM Aneka Tambang Tbk. 1,210 1,250 1,215 1,230 20 308,954,300 380,546,789,500 12,721 810.971 1,230 T/J 13,552,300 1,225 B 859,900 19 APLI Asiaplast Industries Tbk. 143 151 137 151 8 83,000 12,458,700 26 125.833 160 J 14,000 150 B 100,000 20 APLN Agung Podomoro Land Tbk. 170 195 168 180 10 917,400,900 168,311,977,600 22,742 49.315 181 J 174,500 180 T/B 4,900,900 21 ARNA Arwana Citramulia Tbk. 530 555 530 550 20 2,057,500 1,118,657,500 353 3,738.191 550 T/J 191,000 540 B 7,100 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 49,100 2,455,000 13 12.251 50 T/J 405,001,300 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 900 900 900 0 1,500 1,350,000 2 265.840 900 T/J 40,400 895 B 1,300 24 ASGR Astra Graphia Tbk. 795 815 785 805 10 2,101,700 1,678,581,500 357 166.902 805 T/J 363,600 800 B 1,700 25 ASII Astra International Tbk. 5,650 5,700 5,525 5,550 -100 98,376,500 549,736,160,000 21,854 3,968.907 5,575 J 66,400 5,550 T/B 6,106,900 26 ASMI Asuransi Kresna Mitra Tbk. 1,090 1,085 1,050 1,075 -15 32,200 34,513,000 33 1,990.741 1,080 J 2,500 1,075 T/B 200 27 ASRI Alam Sutera Realty Tbk. 234 252 234 250 16 672,640,000 165,599,093,000 20,748 238.095 250 T/J 13,790,100 248 B 10,811,900 28 ASSA Adi Sarana Armada Tbk. 545 560 540 540 -5 8,619,400 4,710,576,000 752 138.462 545 J 213,100 540 T/B 436,400 29 ATIC Anabatic Technologies Tbk. 590 695 590 690 100 13,200 7,933,500 10 98.571 650 J 100 590 B 6,800 30 AUTO Astra Otoparts Tbk. 1,155 1,205 1,155 1,205 50 3,171,400 3,765,439,000 639 1,089.807 1,210 J 17,300 1,205 T/B 391,900 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 1,102,100 0 B 0 32 BATA Sepatu Bata Tbk. 615 630 615 630 15 6,600 4,100,000 10 8,171.206 625 J 300 620 B 300 33 BBCA Bank Central Asia Tbk. 32,400 32,450 31,900 31,925 -475 17,472,300 559,975,905,000 17,195 18,242.857 31,950 J 5,300 31,925 T/B 503,100 34 BBKP Bank Bukopin Tbk. 284 288 280 284 0 104,578,200 29,538,751,000 3,748 85.161 284 T/J 10,677,200 282 B 6,501,200 35 BBMD Bank Mestika Dharma Tbk. 1,560 0 0 1,560 0 0 0 0 113.043 0 J 0 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 6,300 6,375 6,200 6,350 50 64,918,200 408,875,027,500 19,029 30.541 6,350 T/J 4,000 6,325 B 552,100 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,290 4,370 4,270 4,270 -20 114,940,800 494,059,622,000 19,648 4,880.000 4,280 J 903,100 4,270 T/B 3,961,300 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. 1,750 1,770 1,735 1,740 -10 30,791,300 53,783,800,000 4,664 226.956 1,740 T/J 4,543,100 1,735 B 1,870,800 40 BBYB Bank Neo Commerce Tbk. 312 318 306 306 -6 25,000 7,847,800 22 311.546 318 J 5,200 306 T/B 22,500 41 BCAP MNC Kapital Indonesia Tbk. 130 130 127 129 -1 148,500 19,121,200 69 365.833 130 J 104,500 129 T/B 2,700 42 BDMN Bank Danamon Indonesia Tbk. 3,130 3,370 3,130 3,250 120 12,271,100 39,959,527,000 3,571 1.835 3,260 J 7,000 3,250 T/B 108,100 43 BEST Bekasi Fajar Industrial Estate Tbk. 193 199 192 194 1 215,745,400 42,229,331,700 5,303 114.118 195 J 978,900 194 T/B 2,283,700 44 BFIN BFI Finance Indonesia Tbk. 400 406 394 396 -4 39,113,200 15,626,488,200 2,640 2,029.312 398 J 449,500 396 T/B 1,881,400 45 BHIT MNC Investama Tbk. 75 77 73 74 -1 80,384,800 6,020,995,900 1,585 216.406 74 T/J 4,452,200 73 B 13,787,800 46 BINA Bank Ina Perdana Tbk. 690 720 700 710 20 5,863,600 4,117,129,000 123 401.139 710 T/J 53,000 705 B 10,000 47 BIRD Blue Bird Tbk. 1,215 1,250 1,200 1,230 15 2,908,700 3,546,515,500 719 18.923 1,230 T/J 5,000 1,225 B 1,000 48 BISI BISI International Tbk. 1,020 1,055 1,005 1,045 25 203,500 210,952,000 102 522.500 1,045 T/J 9,100 1,035 B 5,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,420 1,450 1,410 1,420 0 10,996,100 15,627,749,000 1,967 236.667 1,420 T/J 170,700 1,415 B 1,038,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 670 685 670 675 5 16,653,300 11,257,892,500 4,132 156.977 675 T/J 758,000 670 B 6,604,500 51 BKSL Sentul City Tbk. 56 56 53 53 -3 303,894,600 16,185,546,900 3,821 3.662 53 T/J 197,947,500 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 206,000 10,300,000 15 0.658 50 T/J 209,219,100 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,725 6,800 6,625 6,650 -75 62,173,400 416,016,965,000 14,006 2,003.815 6,650 T/J 83,400 6,625 B 1,798,900 54 BMSR Bintang Mitra Semestaraya Tbk 71 75 67 71 0 2,299,500 165,094,500 107 14.200 72 J 143,300 71 T/B 70,100 55 BMTR Global Mediacom Tbk. 292 294 284 288 -4 143,038,100 41,302,347,000 5,417 234.413 288 T/J 927,000 286 B 10,217,400 56 BNBA Bank Bumi Arta Tbk. 384 388 378 382 -2 308,100 118,158,000 37 238.750 384 J 9,000 378 B 11,500 57 BNGA Bank CIMB Niaga Tbk. 875 885 860 875 0 5,838,000 5,100,854,000 808 6.461 880 J 122,200 875 T/B 335,500 58 BNII Bank Maybank Indonesia Tbk. 238 240 236 238 0 2,720,500 646,864,400 272 2.836 238 T/J 247,100 236 B 602,000 59 BNLI Bank Permata Tbk. 2,270 2,300 2,260 2,280 10 771,200 1,754,445,000 300 24.824 2,280 T/J 70,700 2,270 B 25,300 60 BPTR Batavia Prosperindo Trans Tbk. 81 83 80 81 0 74,200 5,944,000 24 81.000 81 T/J 73,500 79 B 3,600 61 BRAM Indo Kordsa Tbk. 4,750 4,730 4,700 4,730 -20 1,300 6,122,000 4 184.086 4,760 J 100 4,700 B 2,800 62 BRIS Bank BRIsyariah Tbk. 1,375 1,480 1,360 1,470 95 277,188,500 396,990,371,000 27,743 288.235 1,470 T/J 8,664,600 1,465 B 940,100 63 BRPT Barito Pacific Tbk. 1,135 1,160 1,110 1,115 -20 106,980,500 121,150,693,500 10,033 436.007 1,120 J 157,000 1,115 T/B 1,889,900 64 BSDE Bumi Serpong Damai Tbk. 1,055 1,080 1,050 1,070 15 54,157,400 57,810,181,000 4,551 209.596 1,075 J 1,478,500 1,070 T/B 42,300 65 BSIM Bank Sinarmas Tbk. 488 488 472 484 -4 33,300 15,923,200 14 330.107 484 T/J 3,800 480 B 2,300 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. 2,670 2,740 2,670 2,730 60 88,600 240,401,000 147 528.494 2,730 T/J 2,100 2,710 B 2,200 68 BTPS Bank BTPN Syariah Tbk. 4,270 4,320 4,220 4,240 -30 5,545,900 23,594,992,000 3,191 434.872 4,240 T/J 351,000 4,230 B 70,000 69 BUDI Budi Starch & Sweetener Tbk. 101 103 100 101 0 1,349,300 137,609,000 45 54.740 102 J 484,700 101 T/B 630,900 70 BULL Buana Lintas Lautan Tbk. 322 326 318 320 -2 237,857,400 76,591,461,600 3,525 31.293 320 T/J 223,000 318 B 5,771,100 71 BVIC Bank Victoria International Tbk. 106 113 105 106 0 6,263,700 687,508,400 506 100.234 107 J 40,300 106 T/B 404,200 72 BWPT Eagle High Plantations Tbk. 104 122 104 115 11 770,759,000 89,436,137,700 17,335 25.152 116 J 3,242,800 115 T/B 11,380,700 73 BYAN Bayan Resources Tbk. 14,400 15,500 15,350 15,500 1,100 4,200 64,950,000 3 267.241 15,500 T/J 1,000 15,350 B 3,500 74 CAMP Campina Ice Cream Industry Tbk. 262 264 258 260 -2 2,977,400 774,804,600 343 78.788 262 J 160,300 260 T/B 983,100 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 42,223,200 2,111,160,000 288 28.571 50 T/J 34,784,600 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,800 1,845 1,810 1,810 10 252,200 458,564,500 137 373.967 1,810 T/J 6,800 1,805 B 6,800 77 CFIN Clipan Finance Indonesia Tbk. 206 210 204 206 0 1,165,500 241,191,800 149 16.120 208 J 45,300 206 T/B 189,900 78 CITY Natura City Developments Tbk. 95 97 89 96 1 27,600 2,477,500 22 80.000 97 J 25,400 90 B 200 79 CLEO Sariguna Primatirta Tbk. 505 510 500 505 0 6,885,600 3,483,820,000 1,041 2,195.652 510 J 1,151,700 505 T/B 369,400 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,270 1,395 1,205 1,315 45 3,853,100 5,063,430,500 1,080 140.855 1,315 T/J 252,700 1,305 B 10,000 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 6,625 6,700 6,500 6,500 -125 11,818,400 77,183,880,000 5,526 29,603.316 6,500 T/J 90,600 6,475 B 498,900 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 1,345,900 67,295,000 25 45.455 50 T/J 193,328,100 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 370 372 370 372 2 101,300 37,522,000 8 187.722 372 T/J 2,100 370 B 8,400 85 CTBN Citra Tubindo Tbk. 3,440 0 0 3,440 0 0 0 0 2,875.052 3,430 J 2,500 0 B 0 86 CTRA Ciputra Development Tbk. 975 980 950 955 -20 54,714,300 52,431,722,000 4,915 213.819 960 J 1,297,800 955 T/B 2,743,900 87 DART Duta Anggada Realty Tbk. 240 240 240 240 0 400 96,000 1 44.367 240 T/J 5,400 230 B 32,500 88 DEWA Darma Henwa Tbk 50 50 50 50 0 2,578,000 128,900,000 153 16.496 50 T/J 170,859,300 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 2,000 100,000 3 22.222 50 T/J 21,101,600 0 B 0 90 DILD Intiland Development Tbk. 226 230 218 224 -2 70,496,500 15,800,791,600 3,273 39.034 224 T/J 6,084,800 222 B 3,256,000 91 DLTA Delta Djakarta Tbk. 4,320 4,480 4,320 4,460 140 100,200 443,948,000 92 26,660.291 4,460 T/J 11,700 4,450 B 11,600 92 DMAS Puradelta Lestari Tbk. 272 276 266 270 -2 272,341,900 73,196,633,200 12,188 128.571 270 T/J 8,794,600 268 B 6,404,100 93 DMND Diamond Food Indonesia Tbk. 900 900 890 900 0 38,200 34,155,000 42 98.361 900 T/J 800 895 B 7,300 94 DNAR Bank Oke Indonesia Tbk. 187 189 186 187 0 399,000 74,676,800 29 176.355 188 J 3,100 187 T/B 9,700 95 DOID Delta Dunia Makmur Tbk. 342 366 346 354 12 349,664,700 124,285,910,200 15,150 479.259 356 J 3,423,800 354 T/B 1,596,500 96 DPNS Duta Pertiwi Nusantara Tbk. 254 258 254 258 4 18,100 4,664,200 8 83.826 258 T/J 84,100 256 B 500 97 DPUM Dua Putra Utama Makmur Tbk. 55 56 53 54 -1 1,303,900 71,175,000 65 9.818 55 J 197,600 54 T/B 296,400 98 DSFI Dharma Samudera Fishing Industries Tbk. 65 69 63 66 1 3,607,500 236,216,500 190 37.562 66 T/J 667,800 65 B 209,900 99 DSNG Dharma Satya Nusantara Tbk. 555 620 555 620 65 34,974,900 20,903,290,500 2,527 167.568 620 T/J 73,600 610 B 3,300 100 DSSA Dian Swastatika Sentosa Tbk 17,300 17,275 17,275 17,275 -25 100 1,727,500 1 1,151.667 16,800 J 2,000 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 334 346 328 336 2 32,983,300 11,074,981,000 2,868 66.535 338 J 567,800 336 T/B 141,400 102 DVLA Darya-Varia Laboratoria Tbk. 2,550 2,550 2,530 2,550 0 27,300 69,287,000 53 938.634 2,560 J 2,100 2,550 T/B 3,900 103 DYAN Dyandra Media International Tbk. 59 61 55 55 -4 19,564,700 1,101,582,300 652 15.714 56 J 503,000 55 T/B 5,354,500 104 EKAD Ekadharma International Tbk. 1,295 1,300 1,290 1,290 -5 531,000 685,393,500 313 3,274.777 1,295 J 117,900 1,290 T/B 55,600 105 ELSA Elnusa Tbk. 306 312 298 300 -6 103,760,400 31,255,857,200 5,300 75.000 302 J 1,819,400 300 T/B 2,361,700 106 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. 8,575 8,575 8,500 8,575 0 2,600 22,140,000 8 1,190.972 8,875 J 2,200 8,550 B 1,200 108 ERAA Erajaya Swasembada Tbk. 1,805 1,810 1,760 1,785 -20 32,568,600 58,195,580,000 5,707 178.500 1,785 T/J 2,959,100 1,780 B 592,900 109 ESSA Surya Esa Perkasa Tbk. 175 197 175 178 3 88,097,500 16,283,688,600 2,885 331.403 178 T/J 303,900 177 B 190,000 110 ESTI Ever Shine Tex Tbk. 55 57 54 54 -1 73,600 3,981,500 10 21.686 55 J 96,200 54 T/B 61,600 111 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. 2,540 2,560 2,510 2,530 -10 44,053,700 111,650,599,000 7,490 128.399 2,540 J 614,500 2,530 T/B 6,113,400 113 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 2,400 6,550 B 100 114 FILM MD Pictures Tbk. 230 234 222 222 -8 10,830,300 2,461,587,000 1,266 105.714 222 T/J 1,005,300 220 B 567,100 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 10,500 525,000 2 22.727 50 T/J 32,292,400 0 B 0 116 FREN Smartfren Telecom Tbk. 70 73 69 69 -1 1,439,738,000 101,514,299,400 11,712 3.833 70 J 112,220,400 69 T/B 49,654,900 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 3,900 195,000 9 47.619 50 T/J 840,000 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,400 0 0 1,400 0 0 0 0 1,120.000 1,655 J 300 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. 44,400 44,700 43,975 44,325 -75 1,403,300 62,244,102,500 2,365 1,729.756 44,350 J 12,800 44,325 T/B 28,300 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,625 1,625 1,600 1,620 -5 10,600 17,111,500 10 138.462 1,690 J 600 1,600 B 1,200 122 GIAA Garuda Indonesia (Persero) Tbk. 382 408 382 394 12 261,201,600 104,037,200,600 16,875 52.964 396 J 1,403,400 394 T/B 7,091,900 123 GJTL Gajah Tunggal Tbk. 540 560 535 540 0 4,416,600 2,417,624,500 668 106.015 545 J 51,900 540 T/B 1,196,800 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 99 105 99 101 2 104,035,500 10,638,441,200 2,878 25.250 102 J 2,075,500 101 T/B 1,771,800 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,255 1,235 1,245 5 427,900 532,400,000 229 96.887 1,250 J 4,500 1,245 T/B 2,100 126 GPRA Perdana Gapuraprima Tbk. 53 54 51 53 0 1,721,700 90,141,900 91 22.862 53 T/J 185,900 52 B 484,600 127 GWSA Greenwood Sejahtera Tbk. 113 119 114 116 3 632,600 72,975,500 53 46.400 116 T/J 86,300 115 B 20,000 128 GZCO Gozco Plantations Tbk. 50 50 50 50 0 2,916,300 145,815,000 116 26.579 50 T/J 15,558,000 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 3,000 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. 318 318 302 312 -6 1,500 463,400 7 59.429 312 T/J 7,000 302 B 1,000 131 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. 3,680 4,000 3,680 3,920 240 5,001,200 19,048,142,000 620 105.946 3,930 J 200 3,920 T/B 900,900 133 HERO Hero Supermarket Tbk. 870 870 845 870 0 7,600 6,604,500 10 1,815.981 870 T/J 15,600 845 B 103,900 134 HEXA Hexindo Adiperkasa Tbk. 3,260 3,350 3,260 3,340 80 2,368,600 7,899,319,000 483 1,022.470 3,340 T/J 571,700 3,330 B 14,000 135 HITS Humpuss Intermoda Transportasi Tbk. 464 464 444 448 -16 2,800 1,260,000 6 689.231 464 J 36,600 448 T/B 7,300 136 HKMU HK Metals Utama Tbk. 83 90 82 87 4 102,510,400 8,820,138,100 2,569 37.826 87 T/J 3,638,900 86 B 1,041,400 137 HMSP H.M. Sampoerna Tbk. 1,585 1,610 1,580 1,600 15 174,366,500 278,170,626,000 13,590 7,987.220 1,605 J 1,264,300 1,600 T/B 7,464,300 138 HOKI Buyung Poetra Sembada Tbk. 930 950 915 935 5 19,868,800 18,486,004,500 1,250 301.613 935 T/J 328,000 930 B 197,100 139 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 6,100 305,000 9 27.027 50 T/J 1,450,900 0 B 0 140 HRTA Hartadinata Abadi Tbk. 224 242 228 230 6 21,720,400 5,079,450,000 2,089 76.667 232 J 732,400 230 T/B 279,900 141 HRUM Harum Energy Tbk. 2,290 2,330 2,280 2,290 0 1,914,000 4,419,042,000 1,004 44.038 2,300 J 3,200 2,290 T/B 114,800 142 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,000 J 900 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. 10,125 10,600 10,075 10,600 475 28,037,600 292,091,932,500 11,622 392.956 10,600 T/J 863,500 10,575 B 100,700 144 IDPR Indonesia Pondasi Raya Tbk. 160 160 150 152 -8 489,000 75,688,300 74 11.875 159 J 700 152 T/B 57,700 145 IFII Indonesia Fibreboard Industry Tbk. 140 145 138 141 1 938,100 131,334,600 282 134.286 141 T/J 53,900 140 B 17,600 146 IGAR Champion Pacific Indonesia Tbk. 354 354 346 346 -8 83,000 29,093,800 26 226.144 352 J 2,000 346 T/B 22,300 147 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 280,500 14,025,000 30 14.286 50 T/J 22,227,100 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. 1,180 1,320 1,225 1,255 75 125,712,300 159,668,102,000 16,753 176.637 1,260 J 448,900 1,255 T/B 4,300 149 IMJS Indomobil Multi Jasa Tbk. 360 412 356 400 40 116,754,500 45,021,679,600 7,479 80.000 400 T/J 595,300 398 B 226,100 150 INAF Indofarma Tbk. 3,230 3,270 3,240 3,260 30 1,325,400 4,313,008,000 662 1,304.000 3,260 T/J 4,400 3,250 B 148,200 151 INCI Intanwijaya Internasional Tbk 825 830 820 830 5 18,600 15,336,500 36 89.770 830 T/J 23,900 825 B 4,100 152 INCO Vale Indonesia Tbk. 4,630 4,730 4,630 4,680 50 17,321,700 81,147,216,000 4,988 1,910.204 4,690 J 265,800 4,680 T/B 106,900 153 INDF Indofood Sukses Makmur Tbk. 7,225 7,350 7,175 7,300 75 11,056,100 80,382,630,000 4,431 1,249.593 7,325 J 156,900 7,300 T/B 8,100 154 INDR Indo-Rama Synthetics Tbk. 3,070 3,080 3,000 3,040 -30 6,000 18,167,000 19 409.433 3,040 T/J 100 3,020 B 100 155 INDS Indospring Tbk. 1,960 2,030 1,965 1,975 15 15,800 31,405,500 11 185.156 1,975 T/J 400 1,965 B 200 156 INDY Indika Energy Tbk. 1,485 1,610 1,500 1,600 115 64,157,400 99,943,179,500 9,116 54.237 1,600 T/J 2,183,700 1,595 B 424,200 157 INKP Indah Kiat Pulp & Paper Tbk. 9,300 9,550 9,300 9,325 25 22,670,000 213,118,972,500 9,024 480.504 9,325 T/J 175,900 9,300 B 643,000 158 INPC Bank Artha Graha Internasional Tbk. 66 70 66 67 1 1,556,900 103,578,900 112 0.383 68 J 358,900 66 B 2,124,600 159 INTP Indocement Tunggal Prakarsa Tbk. 14,900 15,050 14,550 14,725 -175 4,846,500 71,185,260,000 4,759 589.000 14,750 J 38,600 14,725 T/B 359,300 160 IPOL Indopoly Swakarsa Industry Tbk. 90 92 89 91 1 2,177,000 197,498,100 67 43.333 91 T/J 4,800 90 B 147,500 161 IPTV MNC Vision Networks Tbk. 304 308 302 304 0 11,459,100 3,503,562,800 11,232 126.667 304 T/J 214,700 302 B 1,283,600 162 ISAT Indosat Tbk. 2,330 2,370 2,330 2,350 20 3,868,100 9,060,672,000 1,002 167.857 2,350 T/J 26,100 2,340 B 2,100 163 ISSP Steel Pipe Industry of Indonesia Tbk. 160 174 160 170 10 74,759,400 12,567,115,300 3,232 57.627 171 J 655,700 170 T/B 361,800 164 ITMG Indo Tambangraya Megah Tbk. 11,500 11,975 11,575 11,850 350 5,450,200 64,292,487,500 4,829 84.643 11,850 T/J 52,900 11,825 B 61,600 165 JAWA Jaya Agra Wattie Tbk. 96 103 96 97 1 1,091,700 107,801,900 134 19.400 98 J 83,700 97 T/B 4,400 166 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 0 0 340 0 0 0 0 281.417 334 J 57,300 320 B 1,500 167 JPFA Japfa Comfeed Indonesia Tbk. 1,345 1,415 1,355 1,385 40 27,907,600 38,733,570,000 3,966 378.622 1,390 J 208,700 1,385 T/B 84,400 168 JRPT Jaya Real Property Tbk. 500 540 498 540 40 11,155,500 5,730,886,800 1,068 519.231 545 J 24,200 540 T/B 901,300 169 JSKY Sky Energy Indonesia Tbk. 268 280 266 268 0 83,628,100 22,768,786,800 4,105 134.000 268 T/J 380,800 266 B 1,861,200 170 JSMR Jasa Marga (Persero) Tbk. 4,380 4,430 4,310 4,400 20 12,034,700 52,677,442,000 4,418 259.464 4,400 T/J 428,200 4,390 B 63,400 171 KAEF Kimia Farma Tbk. 3,270 3,300 3,240 3,260 -10 3,767,300 12,293,732,000 1,659 3,260.000 3,270 J 79,500 3,260 T/B 164,200 172 KBLI KMI Wire & Cable Tbk. 362 372 358 362 0 6,387,300 2,322,613,600 505 43.986 362 T/J 188,000 360 B 511,600 173 KEEN Kencana Energi Lestari Tbk. 314 322 314 320 6 2,323,300 736,340,400 176 80.808 320 T/J 82,000 318 B 1,000 174 KICI Kedaung Indah Can Tbk 181 234 234 234 53 200 46,800 2 49.680 238 J 1,800 234 T/B 5,000 175 KIJA Kawasan Industri Jababeka Tbk. 206 214 206 210 4 20,518,200 4,311,197,800 1,256 7.286 210 T/J 485,600 208 B 1,616,500 176 KINO Kino Indonesia Tbk. 2,920 2,930 2,910 2,910 -10 364,500 1,062,320,000 122 76.579 2,910 T/J 37,300 2,900 B 43,200 177 KKGI Resource Alam Indonesia Tbk. 220 230 206 218 -2 637,100 141,840,600 56 764.912 218 T/J 376,600 212 B 6,000 178 KLBF Kalbe Farma Tbk. 1,490 1,500 1,480 1,480 -10 40,326,700 59,904,709,500 6,983 14,434.800 1,485 J 32,900 1,480 T/B 821,500 179 KOBX Kobexindo Tractors Tbk. 109 112 108 108 -1 488,100 53,803,000 80 27.000 109 J 10,100 108 T/B 137,100 180 KOTA DMS Propertindo Tbk. 206 214 196 196 -10 61,700 12,246,800 65 98.000 200 J 2,200 196 T/B 110,600 181 KPAL Steadfast Marine Tbk. 51 51 50 51 0 765,200 38,466,900 49 44.348 51 T/J 2,667,700 50 B 2,764,100 182 KRAS Krakatau Steel (Persero) Tbk. 436 450 434 440 4 114,845,400 50,840,241,800 6,634 54.702 442 J 1,476,200 440 T/B 1,938,900 183 KREN Kresna Graha Investama Tbk. 94 97 93 95 1 18,891,200 1,788,869,000 641 988.348 95 T/J 782,500 94 B 996,500 184 LEAD Logindo Samudramakmur Tbk. 52 60 52 53 1 147,719,500 8,186,757,000 2,792 8.275 54 J 273,400 53 T/B 1,257,900 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,960 4,960 4,930 4,940 -20 400 1,979,000 4 81.653 5,100 J 100 4,940 T/B 400 186 LINK Link Net Tbk. 2,570 2,640 2,530 2,600 30 9,005,700 23,341,331,000 3,416 162.500 2,610 J 16,300 2,600 T/B 1,003,000 187 LION Lion Metal Works Tbk. 290 292 290 290 0 212,000 61,490,000 10 181.626 300 J 1,100 290 T/B 75,000 188 LPCK Lippo Cikarang Tbk 1,355 1,520 1,305 1,480 125 15,690,000 22,639,522,500 3,456 166.865 1,485 J 1,900 1,480 T/B 376,200 189 LPGI Lippo General Insurance Tbk. 3,400 3,390 3,390 3,390 -10 4,000 13,560,000 5 152.360 3,400 J 32,700 3,390 T/B 10,100 190 LPKR Lippo Karawaci Tbk. 166 218 166 206 40 768,300,100 151,041,605,600 19,353 66.521 208 J 616,000 206 T/B 170,200 191 LPPF Matahari Department Store Tbk. 1,295 1,370 1,285 1,360 65 46,930,700 63,210,619,500 6,780 30.817 1,360 T/J 115,300 1,355 B 269,200 192 LSIP PP London Sumatra Indonesia Tbk. 1,095 1,195 1,090 1,170 75 70,356,900 81,864,047,500 5,558 301.935 1,175 J 395,000 1,170 T/B 411,500 193 LTLS Lautan Luas Tbk. 462 466 456 466 4 336,300 156,264,800 74 164.729 468 J 5,200 466 T/B 9,600 194 MAIN Malindo Feedmill Tbk. 665 695 670 680 15 14,330,700 9,766,474,500 1,787 386.364 685 J 264,000 680 T/B 1,208,200 195 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 234,200 11,710,000 16 6.835 50 T/J 359,003,700 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. 870 870 860 865 -5 15,999,600 13,850,877,000 1,362 1,388.109 865 T/J 136,800 860 B 732,000 198 MARK Mark Dynamics Indonesia Tbk. 845 880 845 865 20 6,688,400 5,756,219,000 1,421 1,730.000 865 T/J 96,900 860 B 126,000 199 MASA Multistrada Arah Sarana Tbk. 585 575 555 570 -15 2,200 1,235,000 5 405.290 570 T/J 500 560 B 3,400 200 MAYA Bank Mayapada Internasional Tbk. 7,925 7,925 7,925 7,925 0 300 2,377,500 1 3,603.305 7,925 T/J 5,000 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. 412 436 412 434 22 4,861,200 2,071,894,200 653 27.125 434 T/J 125,500 432 B 2,000 202 MBTO Martina Berto Tbk. 89 91 84 88 -1 12,200 1,095,300 21 11.892 90 J 14,600 88 T/B 1,200 203 MCOR Bank China Construction Bank Indonesia Tbk. 125 126 123 124 -1 3,980,800 495,018,800 266 111.219 125 J 356,400 124 T/B 110,400 204 MDIA Intermedia Capital Tbk. 50 55 50 53 3 105,591,400 5,389,625,500 596 38.406 53 T/J 74,300 52 B 1,025,600 205 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 0 600 30,000 2 8.039 50 T/J 69,428,800 0 B 0 207 MEDC Medco Energi Internasional Tbk. 515 515 494 510 -5 169,313,400 85,265,262,300 9,099 1,059.080 510 T/J 239,300 505 B 4,409,800 208 MEGA Bank Mega Tbk. 7,050 7,175 7,175 7,175 125 1,600 11,480,000 5 5,230.049 7,500 J 4,500 7,200 B 100 209 META Nusantara Infrastructure Tbk. 145 151 138 145 0 4,668,300 664,039,300 383 43.929 147 J 7,100 145 T/B 27,400 210 MGRO Mahkota Group Tbk. 775 780 765 780 5 2,560,100 1,985,588,500 329 346.667 780 T/J 118,800 775 B 19,500 211 MIKA Mitra Keluarga Karyasehat Tbk. 2,590 2,790 2,600 2,680 90 31,527,700 84,717,993,000 4,109 157.788 2,680 T/J 322,000 2,670 B 94,600 212 MLBI Multi Bintang Indonesia Tbk. 9,525 9,925 9,525 9,925 400 354,900 3,492,200,000 422 63,216.561 9,925 T/J 14,000 9,900 B 5,100 213 MLPL Multipolar Tbk. 72 75 70 72 0 8,642,200 629,428,900 367 8.258 72 T/J 323,200 71 B 322,500 214 MLPT Multipolar Technology Tbk. 700 715 680 695 -5 157,200 110,587,500 111 144.792 705 J 10,300 695 T/B 15,000 215 MNCN Media Nusantara Citra Tbk. 1,060 1,070 1,045 1,060 0 85,388,900 90,283,180,500 4,363 117.778 1,065 J 1,716,600 1,060 T/B 2,116,400 216 MPMX Mitra Pinasthika Mustika Tbk. 496 515 492 500 4 24,575,500 12,329,707,800 2,297 33.333 505 J 476,300 500 T/B 3,057,100 217 MPPA Matahari Putra Prima Tbk. 104 112 102 104 0 16,919,400 1,828,361,000 911 43.725 105 J 69,200 104 T/B 263,400 218 MRAT Mustika Ratu Tbk. 148 150 142 144 -4 66,200 9,559,100 65 22.154 144 T/J 700 142 B 5,000 219 MSKY MNC Sky Vision Tbk. 685 685 680 685 0 13,600 9,308,000 7 45.066 685 T/J 221,500 680 B 6,600 220 MTDL Metrodata Electronics Tbk. 1,595 1,620 1,585 1,590 -5 2,722,900 4,353,438,000 833 2,862.389 1,595 J 79,900 1,590 T/B 112,600 221 MTLA Metropolitan Land Tbk. 446 446 420 420 -26 25,000 10,576,800 16 176.581 428 J 10,000 422 B 200 222 MYOH Samindo Resources Tbk. 1,190 1,250 1,180 1,225 35 207,100 252,724,000 66 145.907 1,230 J 34,000 1,225 T/B 56,100 223 MYOR Mayora Indah Tbk. 2,470 2,480 2,440 2,470 0 3,273,900 8,060,040,000 1,577 12,356.178 2,480 J 256,700 2,470 T/B 71,400 224 MYTX Asia Pacific Investama Tbk. 54 54 54 54 0 200 10,800 2 8.117 54 T/J 15,700 51 B 100 225 NIKL Pelat Timah Nusantara Tbk. 1,025 1,050 1,020 1,035 10 6,693,500 6,924,863,000 1,550 318.462 1,040 J 239,200 1,035 T/B 153,000 226 NISP Bank OCBC NISP Tbk. 775 840 775 840 65 6,979,200 5,846,828,500 192 1,017.886 840 T/J 1,657,900 830 B 1,000 227 NOBU Bank Nationalnobu Tbk. 820 820 800 800 -20 7,100 5,780,000 5 213.333 820 J 18,300 800 T/B 400 228 NRCA Nusa Raya Cipta Tbk. 398 400 386 386 -12 1,005,800 391,547,400 227 45.412 386 T/J 27,400 384 B 24,100 229 NZIA Nusantara Almazia Tbk. 170 180 166 169 -1 21,000 3,554,100 12 76.818 170 J 4,700 169 T/B 100 230 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 14,200 710,000 6 98.922 50 T/J 4,088,700 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. 113 119 108 109 -4 23,270,000 2,654,163,500 1,402 109.000 110 J 68,700 109 T/B 1,918,300 232 PANR Panorama Sentrawisata Tbk. 160 160 149 149 -11 1,773,000 264,874,600 186 89.398 149 T/J 2,085,600 0 B 0 233 PANS Panin Sekuritas Tbk. 995 1,005 995 1,000 5 209,600 209,544,500 125 727.273 1,000 T/J 14,000 995 B 32,200 234 PBID Panca Budi Idaman Tbk. 1,190 1,250 1,190 1,200 10 443,600 533,303,500 162 141.176 1,200 T/J 119,400 1,195 B 166,300 235 PBRX Pan Brothers Tbk. 224 238 228 230 6 5,153,600 1,200,125,800 340 407.080 232 J 2,059,500 230 T/B 382,300 236 PBSA Paramita Bangun Sarana Tbk. 670 730 630 700 30 1,600 1,035,000 5 58.333 690 J 1,400 635 B 300 237 PEHA Phapros Tbk. 1,595 1,595 1,590 1,595 0 401,000 638,483,500 105 133.139 1,595 T/J 60,200 1,590 B 55,100 238 PGAS Perusahaan Gas Negara Tbk. 1,430 1,500 1,420 1,490 60 220,098,800 323,687,575,000 15,741 496.667 1,490 T/J 5,148,600 1,485 B 2,153,500 239 PGUN Pradiksi Gunatama Tbk. 220 224 214 224 4 12,200 2,652,400 14 194.783 226 J 2,500 218 B 5,000 240 PJAA Pembangunan Jaya Ancol Tbk. 620 650 610 650 30 840,100 534,811,000 143 126.829 655 J 6,300 650 T/B 84,600 241 PLIN Plaza Indonesia Realty Tbk. 2,490 2,500 2,500 2,500 10 5,000 12,500,000 3 1,037.387 2,500 T/J 208,800 2,490 B 10,100 242 PNBN Bank Pan Indonesia Tbk 1,010 1,015 995 1,010 0 6,252,500 6,281,894,500 499 1,681.652 1,015 J 221,500 1,010 T/B 84,300 243 PNBS Bank Panin Dubai Syariah Tbk. 71 73 71 72 1 26,916,000 1,930,795,700 1,191 72.000 73 J 3,954,400 72 T/B 206,600 244 PNIN Paninvest Tbk. 790 815 780 795 5 1,977,500 1,573,695,000 1,803 845.385 800 J 50,000 795 T/B 25,300 245 PNLF Panin Financial Tbk. 228 234 226 232 4 32,326,000 7,426,204,200 801 250.757 232 T/J 4,819,100 230 B 3,949,800 246 POLL Pollux Properti Indonesia Tbk. 4,680 4,750 4,680 4,720 40 16,200 76,510,000 38 767.480 4,740 J 300 4,720 T/B 200 247 PPRE PP Presisi Tbk. 242 252 238 242 0 28,140,800 6,890,247,400 1,246 56.279 244 J 204,000 242 T/B 485,200 248 PPRO PP Properti Tbk. 98 104 93 98 0 1,611,479,400 158,487,141,400 26,023 211.892 98 T/J 43,470,400 97 B 17,432,800 249 PRAS Prima Alloy Steel Universal Tbk. 125 129 119 126 1 50,400 6,198,600 8 70.934 127 J 2,000 125 B 200 250 PRDA Prodia Widyahusada Tbk. 3,330 3,420 3,330 3,350 20 106,700 362,678,000 50 51.538 3,390 J 2,000 3,350 T/B 300 251 PSSI Pelita Samudera Shipping Tbk. 169 170 168 168 -1 230,000 38,796,900 47 124.444 169 J 4,600 168 T/B 5,300 252 PTBA Bukit Asam Tbk. 2,360 2,420 2,360 2,410 50 61,249,600 146,727,070,000 12,433 2,095.652 2,420 J 4,044,400 2,410 T/B 153,200 253 PTIS Indo Straits Tbk. 158 169 159 169 11 200 32,800 2 17.789 169 T/J 1,000 158 B 500 254 PTPP PP (Persero) Tbk. 1,320 1,415 1,305 1,400 80 86,014,200 118,238,740,500 6,523 263.158 1,400 T/J 711,000 1,395 B 606,200 255 PTRO Petrosea Tbk. 1,935 1,965 1,935 1,950 15 1,143,400 2,232,391,500 528 1,560.000 1,955 J 40,800 1,950 T/B 89,100 256 PTSN Sat Nusapersada Tbk 236 242 232 232 -4 4,953,700 1,163,626,600 592 120.000 234 J 57,700 232 T/B 617,200 257 PUDP Pudjiadi Prestige Tbk. 232 232 220 228 -4 1,800 403,600 5 28.438 228 T/J 4,000 220 B 2,000 258 PURE Trinitan Metals and Minerals Tbk. 292 298 282 288 -4 15,396,000 4,447,637,000 1,922 96.000 290 J 109,300 288 T/B 38,000 259 PWON Pakuwon Jati Tbk. 525 535 515 520 -5 60,642,300 31,891,985,000 12,305 2,004.703 525 J 1,824,300 520 T/B 675,900 260 PZZA Sarimelati Kencana Tbk. 760 785 750 785 25 783,700 599,779,000 280 71.364 785 T/J 29,700 780 B 4,000 261 RAJA Rukun Raharja Tbk. 200 206 195 200 0 55,828,200 11,167,088,200 2,695 687.002 200 T/J 57,700 199 B 684,600 262 RALS Ramayana Lestari Sentosa Tbk. 785 790 775 780 -5 30,360,200 23,715,545,000 2,830 487.500 780 T/J 1,878,500 775 B 3,435,900 263 RANC Supra Boga Lestari Tbk. 422 434 422 424 2 1,918,300 818,914,200 248 84.800 426 J 20,200 424 T/B 121,200 264 RBMS Ristia Bintang Mahkotasejati Tbk. 53 57 51 52 -1 725,500 38,015,600 97 16.634 52 T/J 70,100 51 B 450,000 265 RDTX Roda Vivatex Tbk 5,375 5,400 5,375 5,375 0 15,800 84,930,000 12 283.164 5,375 T/J 4,400 5,350 B 100 266 RELI Reliance Sekuritas Indonesia Tbk. 336 420 320 420 84 8,400 2,940,200 16 193.846 420 T/J 51,900 0 B 0 267 RICY Ricky Putra Globalindo Tbk 100 110 100 100 0 400 41,100 4 15.882 100 T/J 21,700 98 B 1,000 268 RMBA Bentoel Internasional Investama Tbk. 376 376 370 372 -4 101,500 37,737,600 84 2,910.798 376 J 12,600 372 T/B 302,100 269 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,310 1,290 1,300 -5 2,591,600 3,364,456,500 114 509.804 1,305 J 100 1,300 T/B 497,900 270 SAMF Saraswanti Anugerah Makmur Tbk. 400 400 400 400 0 1,700 680,000 5 333.333 400 T/J 25,800 398 B 7,000 271 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,050 10,100 10,000 10,100 50 1,200 12,022,500 6 6,516.129 10,150 J 100 9,975 B 100 272 SCMA Surya Citra Media Tbk. 1,545 1,675 1,540 1,630 85 27,388,600 44,299,917,500 4,019 737.380 1,630 T/J 371,800 1,625 B 115,600 273 SCNP Selaras Citra Nusantara Perkasa Tbk. 248 254 250 250 2 43,900 10,979,000 16 227.273 254 J 13,700 250 T/B 8,200 274 SDPC Millennium Pharmacon International Tbk. 111 111 107 110 -1 67,100 7,282,600 19 73.427 110 T/J 23,500 108 B 3,800 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 765 770 725 755 -10 223,800 162,535,500 38 844.472 770 J 34,400 755 T/B 300 276 SGRO Sampoerna Agro Tbk. 1,655 1,720 1,655 1,705 50 442,000 752,352,000 208 72.863 1,710 J 141,100 1,705 T/B 40,600 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 795 805 785 785 -10 44,492,300 35,209,247,500 14,963 271.598 790 J 231,800 785 T/B 11,234,300 278 SILO Siloam International Hospitals Tbk. 5,000 5,075 5,000 5,025 25 147,500 740,640,000 280 57.071 5,050 J 3,700 5,025 T/B 38,300 279 SIMP Salim Ivomas Pratama Tbk. 356 394 354 384 28 43,312,700 16,525,884,800 2,916 34.909 384 T/J 351,100 382 B 470,700 280 SMBR Semen Baturaja (Persero) Tbk. 990 1,045 965 1,015 25 75,605,200 76,165,075,500 8,620 181.250 1,015 T/J 1,026,400 1,010 B 29,900 281 SMCB Solusi Bangun Indonesia Tbk. 1,120 1,125 1,090 1,120 0 46,800 52,333,000 31 1,352.657 1,125 J 4,600 1,120 T/B 800 282 SMDR Samudera Indonesia Tbk. 288 290 284 286 -2 3,527,500 1,012,241,200 356 1,147.765 288 J 201,500 286 T/B 512,900 283 SMGR Semen Indonesia (Persero) Tbk. 11,925 12,000 11,850 11,925 0 7,046,100 84,047,250,000 2,113 4,149.558 11,975 J 3,000 11,925 T/B 216,700 284 SMKL Satyamitra Kemas Lestari Tbk. 188 190 186 187 -1 893,900 167,160,500 237 96.891 188 J 10,800 187 T/B 1,800 285 SMMA Sinarmas Multiartha Tbk. 13,850 14,400 13,900 13,900 50 5,800 81,460,000 11 1,036.177 14,000 J 400 13,800 B 1,000 286 SMRA Summarecon Agung Tbk. 855 855 840 845 -10 45,774,200 38,948,318,000 6,312 1,388.432 850 J 76,100 845 T/B 3,425,700 287 SMSM Selamat Sempurna Tbk. 1,520 1,535 1,435 1,460 -60 1,702,200 2,515,355,000 919 3,899.677 1,465 J 4,200 1,460 T/B 22,600 288 SOCI Soechi Lines Tbk. 145 152 144 148 3 35,092,300 5,211,203,400 1,719 26.909 148 T/J 610,000 147 B 550,400 289 SOHO Soho Global Health Tbk. 5,175 5,175 5,125 5,125 -50 10,000 51,450,000 32 281.593 5,150 J 1,800 5,125 T/B 300 290 SONA Sona Topas Tourism Industry Tbk. 6,325 6,325 6,325 6,325 0 200 1,265,000 1 613.333 6,200 J 4,800 0 B 0 291 SPMA Suparma Tbk. 336 336 326 326 -10 66,600 21,726,600 13 146.136 334 J 66,500 326 T/B 10,100 292 SRAJ Sejahteraraya Anugrahjaya Tbk. 147 155 137 139 -8 263,400 38,124,500 49 148.344 154 J 1,800 139 T/B 110,100 293 SRIL Sri Rejeki Isman Tbk. 248 252 246 250 2 28,271,500 7,034,603,600 1,903 104.167 250 T/J 2,323,600 248 B 1,216,000 294 SRSN Indo Acidatama Tbk 58 59 58 58 0 3,846,000 223,386,000 172 10.564 59 J 3,935,500 58 T/B 31,157,200 295 SSIA Surya Semesta Internusa Tbk. 570 590 565 570 0 30,422,500 17,548,261,000 2,665 233.846 570 T/J 3,474,600 565 B 2,186,100 296 SSMS Sawit Sumbermas Sarana Tbk. 735 750 700 700 -35 30,601,700 21,971,520,500 3,663 104.478 700 T/J 1,020,200 695 B 475,100 297 STAR Buana Artha Anugerah Tbk. 109 119 110 112 3 8,400 941,300 7 109.804 112 T/J 37,800 111 B 100 298 SULI SLJ Global Tbk. 50 50 50 50 0 200 10,000 1 0.714 50 T/J 6,319,200 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 227,900 11,395,000 279 47.170 50 T/J 85,419,000 0 B 0 300 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 101,600 5,080,000 7 8.929 50 T/J 121,165,400 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,515 1,430 1,510 85 37,893,400 56,247,090,000 4,369 372.840 1,515 J 244,300 1,510 T/B 409,600 302 TBLA Tunas Baru Lampung Tbk. 780 830 775 820 40 18,635,400 15,181,972,000 2,260 186.724 820 T/J 614,000 815 B 250,800 303 TCID Mandom Indonesia Tbk. 6,600 6,500 6,425 6,425 -175 80,300 519,690,000 73 630.199 6,450 J 13,400 6,425 T/B 300 304 TDPM Tridomain Performance Materials Tbk. 140 146 138 144 4 13,604,700 1,937,101,100 822 63.158 144 T/J 980,700 143 B 483,300 305 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. 123 125 115 115 -8 63,753,100 7,575,353,900 3,863 57.500 115 T/J 5,459,200 0 B 0 307 TINS Timah Tbk. 1,095 1,135 1,100 1,125 30 74,027,000 83,066,150,500 5,024 574.868 1,125 T/J 4,270,800 1,120 B 390,400 308 TIRT Tirta Mahakam Resources Tbk 53 53 53 53 0 17,500 927,500 2 24.229 53 T/J 4,700 51 B 3,400 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,350 7,775 7,400 7,475 125 37,770,000 286,131,990,000 12,671 462.166 7,475 T/J 42,700 7,450 B 411,800 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,470 3,500 3,420 3,460 -10 163,651,600 566,722,930,000 24,672 1,818.325 3,470 J 1,549,100 3,460 T/B 940,600 311 TMAS Temas Tbk. 126 129 119 126 0 2,966,700 367,675,900 288 289.802 126 T/J 200,900 125 B 9,800 312 TOBA TBS Energi Utama Tbk. 400 404 400 400 0 844,800 339,052,400 87 84.409 400 T/J 321,000 398 B 8,500 313 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 611,600 30,580,000 26 80.475 50 T/J 198,403,800 0 B 0 314 TOTL Total Bangun Persada Tbk. 390 396 382 386 -4 8,795,400 3,409,131,400 1,161 138.736 386 T/J 191,200 384 B 431,000 315 TOWR Sarana Menara Nusantara Tbk. 1,075 1,135 1,075 1,125 50 700,879,300 779,116,530,000 45,383 5,358.929 1,125 T/J 9,148,900 1,120 B 178,400 316 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. 109 119 109 113 4 227,300 25,680,600 16 113.871 110 J 100 109 B 5,000 318 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 0 238.607 422 J 1,000 410 B 400 320 TSPC Tempo Scan Pacific Tbk. 1,320 1,335 1,305 1,310 -10 450,700 593,302,000 275 233.695 1,320 J 30,800 1,310 T/B 200 321 TURI Tunas Ridean Tbk. 1,320 0 0 1,320 0 0 0 0 2,933.333 1,340 J 5,000 1,320 B 2,000 322 UCID Uni-Charm Indonesia Tbk. 1,540 1,595 1,555 1,580 40 526,200 833,651,500 244 105.333 1,580 T/J 63,100 1,575 B 20,600 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,650 1,675 1,650 1,650 0 1,741,400 2,883,963,000 1,120 3,199.162 1,650 T/J 399,300 1,645 B 134,900 324 UNIC Unggul Indah Cahaya Tbk. 3,750 3,800 3,750 3,800 50 1,200 4,521,000 7 140.737 3,800 T/J 400 3,750 B 10,700 325 UNSP Bakrie Sumatera Plantations Tbk. 103 108 101 105 2 3,111,300 326,456,300 650 4.986 105 T/J 619,900 104 B 100,000 326 UNTR United Tractors Tbk. 24,500 24,925 24,025 24,725 225 5,135,800 126,013,600,000 5,188 29,434.524 24,725 T/J 166,000 24,700 B 16,100 327 UNVR Unilever Indonesia Tbk. 7,750 7,800 7,725 7,750 0 17,354,300 134,493,515,000 10,872 198,412.698 7,750 T/J 448,500 7,725 B 3,724,800 328 VICO Victoria Investama Tbk. 77 80 78 78 1 22,400 1,749,000 10 62.400 78 T/J 30,300 77 B 10,300 329 VIVA Visi Media Asia Tbk. 61 64 57 57 -4 42,023,500 2,444,077,600 968 19.000 57 T/J 16,682,300 0 B 0 330 VOKS Voksel Electric Tbk. 220 222 218 218 -2 90,800 19,913,200 25 96.433 220 J 11,700 218 T/B 1,900 331 WEGE Wijaya Karya Bangunan Gedung Tbk. 242 252 238 244 2 193,015,000 47,292,574,000 6,911 84.138 246 J 1,987,800 244 T/B 5,168,000 332 WEHA WEHA Transportasi Indonesia Tbk. 62 65 62 62 0 768,300 48,203,600 98 27.065 63 J 120,000 62 T/B 124,100 333 WIIM Wismilak Inti Makmur Tbk. 580 585 565 570 -10 19,045,700 10,933,629,500 1,716 87.692 575 J 162,600 570 T/B 1,033,300 334 WIKA Wijaya Karya (Persero) Tbk. 1,585 1,705 1,580 1,695 110 54,926,200 90,402,054,000 7,663 435.673 1,700 J 282,400 1,695 T/B 214,800 335 WINS Wintermar Offshore Marine Tbk. 100 100 99 99 -1 1,913,100 190,154,500 52 26.773 99 T/J 313,000 98 B 600,100 336 WOMF Wahana Ottomitra Multiartha Tbk. 252 256 252 252 0 368,500 93,012,400 56 38.204 254 J 28,000 252 T/B 269,000 337 WOOD Integra Indocabinet Tbk. 590 645 590 615 25 150,505,500 93,271,454,000 8,834 236.538 620 J 107,000 615 T/B 55,000 338 WSBP Waskita Beton Precast Tbk. 218 230 218 226 8 383,463,700 86,121,478,400 11,969 46.122 226 T/J 3,731,300 224 B 14,627,900 339 WSKT Waskita Karya (Persero) Tbk. 1,055 1,115 1,055 1,110 55 157,229,400 172,010,841,000 12,416 299.595 1,115 J 4,038,200 1,110 T/B 414,200 340 WTON Wijaya Karya Beton Tbk. 352 372 354 372 20 56,732,400 20,610,073,000 3,653 63.051 374 J 939,500 372 T/B 427,200 Total 16,629,647,700 12,386,899,689,700 981,454 2,553,503,200 405,199,500 Jakarta, 27 November 2020 Trading Division