List of Securities Quotation Main Board Date: Monday, 30 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. 11,650 12,425 11,700 12,325 675 10,991,900 133,449,772,500 6,861 1,001.252 12,325 T/J 174,400 12,275 B 100 2 ABMM ABM Investama Tbk. 700 750 695 705 5 337,100 237,948,000 134 18.800 705 T/J 29,700 700 B 35,000 3 ACES Ace Hardware Indonesia Tbk. 1,660 1,670 1,580 1,585 -75 54,091,900 86,905,239,000 9,200 1,932.927 1,600 J 2,000 1,585 T/B 1,666,800 4 ACST Acset Indonusa Tbk. 270 294 252 258 -12 353,192,900 97,314,920,600 13,283 19.054 260 J 1,843,500 258 T/B 472,500 5 ADHI Adhi Karya (Persero) Tbk. 1,170 1,195 1,090 1,090 -80 98,568,300 110,957,427,000 11,193 856.023 1,090 T/J 3,187,300 0 B 0 6 ADMF Adira Dinamika Multi Finance Tbk. 8,975 9,050 8,600 8,700 -275 249,100 2,203,307,500 471 374.194 8,725 J 200 8,700 T/B 400 7 ADMG Polychem Indonesia Tbk 159 160 148 148 -11 4,921,600 752,897,200 446 13.210 149 J 10,000 148 T/B 16,300 8 ADRO Adaro Energy Tbk. 1,390 1,475 1,295 1,390 0 452,796,900 628,903,860,500 32,327 126.364 1,390 T/J 10,563,300 1,380 B 26,600 9 AGII Aneka Gas Industri Tbk. 935 945 890 900 -35 629,000 573,480,500 277 81.818 900 T/J 6,200 890 B 16,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 570 610 535 540 -30 593,772,400 341,085,741,500 34,577 882.238 540 T/J 108,000 535 B 6,784,700 11 AISA Tiga Pilar Sejahtera Food Tbk. 298 308 278 284 -14 81,020,800 23,592,303,800 4,031 34.567 284 T/J 4,562,800 282 B 592,500 12 AKRA AKR Corporindo Tbk. 2,900 3,130 2,800 2,910 10 138,559,100 412,144,386,000 22,874 2,319.261 2,920 J 245,900 2,910 T/B 110,200 13 ALTO Tri Banyan Tirta Tbk. 290 300 296 296 6 81,500 24,142,800 14 147.885 292 J 3,400 290 B 4,400 14 AMAN Makmur Berkah Amanda Tbk. 302 306 302 306 4 466,100 141,568,200 69 278.182 306 T/J 229,400 304 B 33,400 15 AMFG Asahimas Flat Glass Tbk. 2,700 2,710 2,700 2,700 0 4,200 11,345,000 14 110.204 2,700 T/J 4,600 2,660 B 2,500 16 AMRT Sumber Alfaria Trijaya Tbk. 715 715 700 710 -5 2,445,200 1,735,965,000 501 1,811.733 710 T/J 131,500 705 B 300 17 ANJT Austindo Nusantara Jaya Tbk. 630 700 635 650 20 334,000 216,891,500 121 54.167 650 T/J 6,700 640 B 23,100 18 ANTM Aneka Tambang Tbk. 1,230 1,225 1,145 1,145 -85 446,062,400 523,605,225,500 33,028 754.928 1,145 T/J 30,051,900 0 B 0 19 APLI Asiaplast Industries Tbk. 151 150 141 141 -10 76,800 10,948,100 32 117.500 147 J 11,600 141 T/B 7,700 20 APLN Agung Podomoro Land Tbk. 180 187 168 169 -11 316,769,200 55,987,164,600 9,096 46.301 170 J 762,600 169 T/B 6,052,100 21 ARNA Arwana Citramulia Tbk. 550 550 525 535 -15 702,900 376,011,000 153 3,636.240 535 T/J 49,500 530 B 3,800 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 6,000 300,000 6 12.251 50 T/J 237,934,900 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 900 875 900 0 5,100 4,516,500 12 265.840 900 T/J 41,400 890 B 100 24 ASGR Astra Graphia Tbk. 805 810 765 780 -25 3,113,400 2,454,425,000 575 161.718 780 T/J 123,600 775 B 151,400 25 ASII Astra International Tbk. 5,550 5,575 5,200 5,300 -250 311,402,400 1,659,738,632,500 47,696 3,790.127 5,325 J 462,700 5,300 T/B 9,074,200 26 ASMI Asuransi Kresna Mitra Tbk. 1,075 1,080 1,070 1,070 -5 26,400 28,443,500 13 1,981.481 1,080 J 3,800 1,065 B 1,900 27 ASRI Alam Sutera Realty Tbk. 250 264 234 236 -14 618,809,900 154,234,505,600 25,609 224.762 238 J 4,546,100 236 T/B 153,300 28 ASSA Adi Sarana Armada Tbk. 540 555 505 515 -25 15,244,900 8,124,380,000 1,743 132.051 520 J 62,700 515 T/B 179,700 29 ATIC Anabatic Technologies Tbk. 690 690 645 645 -45 5,400 3,510,000 12 92.143 645 T/J 20,700 0 B 0 30 AUTO Astra Otoparts Tbk. 1,205 1,240 1,125 1,180 -25 4,560,800 5,393,173,500 1,189 1,067.197 1,185 J 10,000 1,180 T/B 100 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 3,700 185,000 3 33.333 50 T/J 898,200 0 B 0 32 BATA Sepatu Bata Tbk. 630 630 630 630 0 200 126,000 2 8,171.206 630 T/J 3,800 625 B 200 33 BBCA Bank Central Asia Tbk. 31,925 32,000 30,675 31,025 -900 78,618,300 2,450,789,315,000 29,682 17,728.571 31,025 T/J 968,500 31,000 B 557,600 34 BBKP Bank Bukopin Tbk. 284 288 266 272 -12 254,873,500 70,423,852,200 7,526 81.563 272 T/J 3,059,900 270 B 3,939,000 35 BBMD Bank Mestika Dharma Tbk. 1,560 0 0 1,560 0 0 0 0 113.043 1,560 J 8,900 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 6,350 6,350 5,950 6,000 -350 160,407,100 977,776,875,000 39,954 28.858 6,000 T/J 203,500 5,975 B 1,344,600 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,270 4,280 3,990 4,090 -180 448,799,300 1,846,537,625,000 46,018 4,674.286 4,100 J 1,857,400 4,090 T/B 1,130,300 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. 1,740 1,755 1,620 1,645 -95 80,457,600 133,954,074,500 11,980 214.565 1,650 J 268,200 1,645 T/B 92,500 40 BBYB Bank Neo Commerce Tbk. 306 308 306 306 0 30,800 9,429,000 20 311.546 310 J 10,200 306 T/B 5,100 41 BCAP MNC Kapital Indonesia Tbk. 129 129 124 127 -2 248,700 31,510,500 61 360.161 127 T/J 561,800 126 B 50,000 42 BDMN Bank Danamon Indonesia Tbk. 3,250 3,320 3,050 3,170 -80 11,895,300 37,736,387,000 3,454 1.790 3,180 J 238,500 3,170 T/B 1,092,000 43 BEST Bekasi Fajar Industrial Estate Tbk. 194 204 181 182 -12 405,434,900 77,888,389,100 10,724 107.059 182 T/J 3,005,600 181 B 8,284,000 44 BFIN BFI Finance Indonesia Tbk. 396 398 372 382 -14 42,162,000 16,360,695,000 3,767 1,957.569 382 T/J 77,700 380 B 290,200 45 BHIT MNC Investama Tbk. 74 75 69 69 -5 88,100,400 6,250,971,200 1,448 201.784 69 T/J 3,924,500 0 B 0 46 BINA Bank Ina Perdana Tbk. 710 720 700 715 5 6,545,100 4,616,228,500 139 403.964 715 T/J 513,200 700 B 4,300 47 BIRD Blue Bird Tbk. 1,230 1,310 1,145 1,150 -80 15,886,700 19,498,689,500 2,330 17.692 1,150 T/J 91,900 1,145 B 319,700 48 BISI BISI International Tbk. 1,045 1,055 1,020 1,020 -25 938,700 964,848,500 289 510.000 1,025 J 43,300 1,020 T/B 15,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,420 1,420 1,325 1,325 -95 23,000,400 31,275,064,000 5,066 220.833 1,335 J 76,100 1,325 T/B 195,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 675 680 630 635 -40 38,675,700 25,222,079,000 9,866 147.674 640 J 840,800 635 T/B 832,100 51 BKSL Sentul City Tbk. 53 52 50 50 -3 692,432,400 34,772,604,900 6,278 3.455 50 T/J 7,120,800 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 2,500 125,000 3 0.658 50 T/J 162,277,300 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,650 6,625 6,225 6,325 -325 153,950,400 982,883,967,500 21,444 1,905.884 6,350 J 100 6,325 T/B 177,400 54 BMSR Bintang Mitra Semestaraya Tbk 71 74 69 69 -2 599,500 42,773,400 47 13.800 70 J 90,000 69 T/B 26,300 55 BMTR Global Mediacom Tbk. 288 292 268 268 -20 238,779,600 66,018,723,000 10,975 218.134 268 T/J 5,286,600 0 B 0 56 BNBA Bank Bumi Arta Tbk. 382 384 380 382 0 47,600 18,262,600 22 238.750 382 T/J 23,200 376 B 21,500 57 BNGA Bank CIMB Niaga Tbk. 875 885 815 830 -45 10,315,700 8,733,067,500 1,803 6.128 840 J 313,500 830 T/B 64,700 58 BNII Bank Maybank Indonesia Tbk. 238 240 228 230 -8 3,593,100 833,662,200 399 2.740 232 J 66,300 230 T/B 673,600 59 BNLI Bank Permata Tbk. 2,280 2,450 2,130 2,390 110 4,710,500 11,156,314,000 1,877 26.022 2,390 T/J 104,400 2,380 B 400 60 BPTR Batavia Prosperindo Trans Tbk. 81 83 76 76 -5 60,700 4,654,100 31 76.000 81 J 21,800 76 T/B 900 61 BRAM Indo Kordsa Tbk. 4,730 4,730 4,450 4,450 -280 4,600 21,248,000 8 173.189 5,275 J 100 4,450 T/B 200 62 BRIS Bank BRIsyariah Tbk. 1,470 1,535 1,370 1,430 -40 406,385,200 595,085,854,000 42,652 280.392 1,430 T/J 6,750,900 1,425 B 137,900 63 BRPT Barito Pacific Tbk. 1,115 1,125 1,040 1,050 -65 164,406,600 175,646,711,000 9,760 410.589 1,050 T/J 666,100 1,045 B 652,400 64 BSDE Bumi Serpong Damai Tbk. 1,070 1,080 1,010 1,050 -20 71,796,200 75,155,626,000 5,613 205.679 1,050 T/J 2,033,300 1,045 B 19,200 65 BSIM Bank Sinarmas Tbk. 484 484 484 484 0 23,500 11,374,000 14 330.107 484 T/J 85,100 480 B 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. 2,730 2,750 2,600 2,600 -130 137,900 365,934,000 200 503.328 2,610 J 1,800 2,600 T/B 2,000 68 BTPS Bank BTPN Syariah Tbk. 4,240 4,250 4,100 4,130 -110 8,761,000 36,353,763,000 3,797 423.590 4,140 J 171,800 4,130 T/B 300 69 BUDI Budi Starch & Sweetener Tbk. 101 104 100 100 -1 454,800 46,093,700 68 54.198 100 T/J 700 99 B 113,500 70 BULL Buana Lintas Lautan Tbk. 320 322 310 312 -8 228,119,500 72,751,053,000 3,469 30.511 312 T/J 4,665,000 310 B 4,506,900 71 BVIC Bank Victoria International Tbk. 106 107 104 105 -1 1,428,700 150,807,000 133 99.288 105 T/J 13,300 104 B 1,622,300 72 BWPT Eagle High Plantations Tbk. 115 136 117 125 10 1,253,224,100 159,665,329,300 27,645 27.339 126 J 2,392,000 125 T/B 2,107,600 73 BYAN Bayan Resources Tbk. 15,500 15,500 15,500 15,500 0 2,800 43,400,000 5 267.241 18,600 J 900 15,500 T/B 400 74 CAMP Campina Ice Cream Industry Tbk. 260 262 258 258 -2 1,869,400 483,329,200 252 78.182 260 J 241,000 258 T/B 232,600 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 3,069,900 153,495,000 51 28.571 50 T/J 39,306,000 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,810 1,830 1,755 1,780 -30 438,500 794,797,000 197 367.769 1,800 J 2,500 1,780 T/B 7,500 77 CFIN Clipan Finance Indonesia Tbk. 206 216 200 204 -2 5,051,100 1,053,515,400 350 15.963 206 J 26,400 204 T/B 43,600 78 CITY Natura City Developments Tbk. 96 98 91 94 -2 1,500 141,000 10 78.333 92 J 2,500 91 B 500 79 CLEO Sariguna Primatirta Tbk. 505 510 480 484 -21 10,238,000 5,043,625,200 2,171 2,104.348 486 J 85,500 484 T/B 62,600 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,315 1,340 1,240 1,260 -55 4,575,400 5,881,289,500 671 134.963 1,270 J 10,000 1,260 T/B 138,400 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 6,500 6,550 6,050 6,075 -425 35,802,600 220,803,072,500 9,415 27,667.714 6,100 J 370,600 6,075 T/B 4,630,700 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 488,600 24,430,000 22 45.455 50 T/J 191,997,800 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 372 374 346 346 -26 17,900 6,313,800 14 174.602 394 J 7,300 350 B 10,500 85 CTBN Citra Tubindo Tbk. 3,440 3,440 3,440 3,440 0 100 344,000 1 2,875.052 3,440 T/J 5,500 0 B 0 86 CTRA Ciputra Development Tbk. 955 970 890 925 -30 66,727,400 61,963,199,500 4,972 207.102 925 T/J 5,500 920 B 53,500 87 DART Duta Anggada Realty Tbk. 240 240 228 240 0 700 166,800 4 44.367 240 T/J 6,300 238 B 500 88 DEWA Darma Henwa Tbk 50 50 50 50 0 416,500 20,825,000 74 16.496 50 T/J 170,504,000 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 600 30,000 2 22.222 50 T/J 20,313,200 0 B 0 90 DILD Intiland Development Tbk. 224 228 210 212 -12 57,873,300 12,516,976,600 2,540 36.943 212 T/J 343,800 210 B 1,175,000 91 DLTA Delta Djakarta Tbk. 4,460 4,500 4,200 4,280 -180 113,600 494,131,000 120 25,584.315 4,270 J 400 4,250 B 11,800 92 DMAS Puradelta Lestari Tbk. 270 276 260 260 -10 297,596,300 79,450,803,000 14,047 123.810 262 J 591,900 260 T/B 6,956,900 93 DMND Diamond Food Indonesia Tbk. 900 900 885 885 -15 72,200 64,225,500 68 96.721 885 T/J 1,200 880 B 96,800 94 DNAR Bank Oke Indonesia Tbk. 187 197 186 186 -1 50,400 9,445,400 18 175.412 187 J 110,400 186 T/B 4,600 95 DOID Delta Dunia Makmur Tbk. 354 432 358 410 56 897,208,000 355,440,080,400 41,257 555.074 410 T/J 3,019,200 408 B 1,758,100 96 DPNS Duta Pertiwi Nusantara Tbk. 258 258 256 256 -2 6,000 1,542,000 5 83.176 258 J 2,000 254 B 5,000 97 DPUM Dua Putra Utama Makmur Tbk. 54 55 53 53 -1 621,200 33,164,500 59 9.636 54 J 292,400 53 T/B 82,700 98 DSFI Dharma Samudera Fishing Industries Tbk. 66 66 64 64 -2 1,551,000 100,983,400 121 36.424 64 T/J 6,000 63 B 339,300 99 DSNG Dharma Satya Nusantara Tbk. 620 655 590 630 10 27,640,000 17,306,307,000 2,075 170.270 630 T/J 1,137,900 615 B 42,000 100 DSSA Dian Swastatika Sentosa Tbk 17,275 0 0 17,275 0 0 0 0 1,151.667 16,800 J 2,400 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 336 412 318 354 18 126,159,500 45,743,317,600 12,043 70.099 356 J 305,300 354 T/B 22,000 102 DVLA Darya-Varia Laboratoria Tbk. 2,550 2,550 2,470 2,520 -30 22,300 56,075,000 46 927.591 2,550 J 7,600 2,520 T/B 5,700 103 DYAN Dyandra Media International Tbk. 55 56 52 52 -3 15,987,500 841,784,300 369 14.857 52 T/J 1,572,400 0 B 0 104 EKAD Ekadharma International Tbk. 1,290 1,295 1,250 1,275 -15 621,900 797,626,000 548 3,236.698 1,275 T/J 23,500 1,270 B 9,500 105 ELSA Elnusa Tbk. 300 324 282 294 -6 408,404,600 126,250,422,400 17,700 73.500 296 J 539,000 294 T/B 5,461,100 106 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. 8,575 8,525 8,325 8,325 -250 10,700 90,007,500 26 1,156.250 8,475 J 200 8,325 T/B 5,400 108 ERAA Erajaya Swasembada Tbk. 1,785 1,795 1,665 1,720 -65 18,882,100 32,924,666,000 5,652 172.000 1,720 T/J 904,300 1,715 B 92,300 109 ESSA Surya Esa Perkasa Tbk. 178 180 166 166 -12 21,856,200 3,729,399,300 1,184 309.061 166 T/J 476,500 0 B 0 110 ESTI Ever Shine Tex Tbk. 54 54 52 52 -2 103,600 5,435,800 16 20.883 52 T/J 19,600 51 B 236,900 111 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 112 EXCL XL Axiata Tbk. 2,530 2,520 2,380 2,410 -120 358,988,600 867,394,937,000 12,755 122.309 2,420 J 121,100 2,410 T/B 34,065,100 113 FASW Fajar Surya Wisesa Tbk. 7,000 7,100 7,000 7,000 0 3,900 27,320,000 5 1,604.180 7,000 T/J 1,900 6,900 B 1,100 114 FILM MD Pictures Tbk. 222 224 208 208 -14 8,664,700 1,853,437,400 936 99.048 208 T/J 403,000 0 B 0 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 17,200 860,000 3 22.727 50 T/J 68,508,100 0 B 0 116 FREN Smartfren Telecom Tbk. 69 71 66 67 -2 2,577,766,600 175,607,780,400 17,193 3.722 68 J 8,871,000 67 T/B 872,100 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,100 55,000 2 47.619 50 T/J 2,025,100 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,400 1,405 1,405 1,405 5 100 140,500 1 1,124.000 1,445 J 200 1,410 B 6,500 119 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. 44,325 44,525 41,975 42,250 -2,075 5,045,700 216,358,025,000 7,271 1,648.780 42,400 J 1,000 42,250 T/B 99,500 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,620 1,670 1,620 1,630 10 2,200 3,589,000 8 139.316 1,700 J 500 1,620 B 200 122 GIAA Garuda Indonesia (Persero) Tbk. 394 402 368 378 -16 139,523,400 53,879,873,800 10,738 50.813 378 T/J 608,300 376 B 1,602,000 123 GJTL Gajah Tunggal Tbk. 540 550 505 515 -25 11,164,100 5,872,527,500 1,175 101.107 520 J 422,300 515 T/B 183,900 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 101 103 97 98 -3 55,508,200 5,582,420,200 1,661 24.500 99 J 268,000 98 T/B 2,508,500 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,255 1,240 1,240 -5 456,500 569,589,500 232 96.498 1,245 J 20,900 1,240 T/B 2,700 126 GPRA Perdana Gapuraprima Tbk. 53 54 52 53 0 2,589,800 136,727,600 133 22.862 54 J 551,900 53 T/B 2,481,400 127 GWSA Greenwood Sejahtera Tbk. 116 116 110 112 -4 299,700 33,734,800 76 44.800 112 T/J 36,300 111 B 200 128 GZCO Gozco Plantations Tbk. 50 50 50 50 0 300,200 15,010,000 34 26.579 50 T/J 21,537,900 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 3,000 141 B 100 130 HDIT Hensel Davest Indonesia Tbk. 312 332 310 310 -2 3,200 994,200 3 59.048 308 J 500 294 B 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. 3,920 4,100 3,870 3,900 -20 3,225,000 12,589,479,000 155 105.405 3,910 J 182,900 3,900 T/B 800 133 HERO Hero Supermarket Tbk. 870 875 825 835 -35 76,500 66,133,500 30 1,742.924 865 J 300 835 T/B 19,900 134 HEXA Hexindo Adiperkasa Tbk. 3,340 3,380 3,300 3,330 -10 2,088,400 6,962,075,000 644 1,019.409 3,340 J 8,600 3,330 T/B 231,100 135 HITS Humpuss Intermoda Transportasi Tbk. 448 510 500 510 62 48,400 24,256,500 42 784.615 510 T/J 1,500 500 B 4,900 136 HKMU HK Metals Utama Tbk. 87 90 81 82 -5 92,331,100 7,784,354,000 2,905 35.652 82 T/J 2,764,700 81 B 3,028,500 137 HMSP H.M. Sampoerna Tbk. 1,600 1,610 1,510 1,525 -75 824,315,000 1,262,857,757,500 24,723 7,612.819 1,530 J 1,489,700 1,525 T/B 54,940,900 138 HOKI Buyung Poetra Sembada Tbk. 935 985 930 950 15 47,795,100 45,669,792,000 2,275 306.452 950 T/J 67,400 945 B 215,400 139 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 12,700 635,000 5 27.027 50 T/J 801,600 0 B 0 140 HRTA Hartadinata Abadi Tbk. 230 240 214 218 -12 14,842,100 3,288,717,400 1,330 72.667 218 T/J 122,100 216 B 644,500 141 HRUM Harum Energy Tbk. 2,290 2,860 2,290 2,780 490 63,802,500 171,850,084,000 11,895 53.462 2,780 T/J 62,000 2,770 B 278,300 142 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,500 J 100 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. 10,600 10,625 9,900 9,900 -700 64,378,700 648,630,197,500 28,997 367.006 9,925 J 158,000 9,900 T/B 1,358,600 144 IDPR Indonesia Pondasi Raya Tbk. 152 159 152 158 6 106,200 16,834,000 17 12.344 158 T/J 29,400 153 B 28,700 145 IFII Indonesia Fibreboard Industry Tbk. 141 157 141 148 7 4,676,400 698,510,900 617 140.952 149 J 900 148 T/B 1,430,800 146 IGAR Champion Pacific Indonesia Tbk. 346 360 346 346 0 155,500 54,868,000 41 226.144 354 J 200 344 B 11,700 147 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 1,746,400 87,320,000 26 14.286 50 T/J 23,854,600 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. 1,255 1,290 1,170 1,195 -60 42,347,500 52,179,813,000 7,010 168.192 1,195 T/J 316,800 1,190 B 224,400 149 IMJS Indomobil Multi Jasa Tbk. 400 404 372 396 -4 41,593,300 16,147,691,200 3,037 79.200 396 T/J 1,597,100 388 B 200 150 INAF Indofarma Tbk. 3,260 3,290 3,100 3,160 -100 3,115,000 9,993,561,000 1,249 1,264.000 3,160 T/J 21,800 3,150 B 17,600 151 INCI Intanwijaya Internasional Tbk 830 835 775 780 -50 815,700 644,746,000 175 84.362 785 J 400 780 T/B 26,800 152 INCO Vale Indonesia Tbk. 4,680 4,770 4,520 4,610 -70 24,079,700 111,996,393,000 7,957 1,881.633 4,610 T/J 186,800 4,600 B 74,300 153 INDF Indofood Sukses Makmur Tbk. 7,300 7,350 7,000 7,100 -200 41,426,700 294,790,742,500 13,210 1,215.358 7,125 J 46,700 7,100 T/B 1,010,600 154 INDR Indo-Rama Synthetics Tbk. 3,040 3,060 2,960 3,000 -40 24,400 73,462,000 26 404.046 3,000 T/J 5,800 2,960 B 4,600 155 INDS Indospring Tbk. 1,975 1,990 1,970 1,975 0 66,500 131,616,500 31 185.156 2,000 J 2,300 1,975 T/B 1,700 156 INDY Indika Energy Tbk. 1,600 1,840 1,570 1,710 110 176,402,700 301,306,329,500 23,013 57.966 1,715 J 150,600 1,710 T/B 1,168,700 157 INKP Indah Kiat Pulp & Paper Tbk. 9,325 9,425 8,675 8,675 -650 29,229,800 259,302,087,500 11,104 447.011 8,700 J 20,000 8,675 T/B 816,200 158 INPC Bank Artha Graha Internasional Tbk. 67 67 63 63 -4 1,740,900 111,485,400 169 0.360 63 T/J 80,500 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. 14,725 14,825 13,800 14,300 -425 9,380,500 134,157,850,000 6,780 572.000 14,325 J 2,100 14,300 T/B 3,008,700 160 IPOL Indopoly Swakarsa Industry Tbk. 91 91 88 89 -2 1,689,600 151,515,400 65 42.381 90 J 1,000 89 T/B 926,000 161 IPTV MNC Vision Networks Tbk. 304 308 284 290 -14 9,092,100 2,726,738,800 1,903 120.833 292 J 100 290 T/B 12,400 162 ISAT Indosat Tbk. 2,350 2,350 2,200 2,200 -150 8,941,400 20,207,961,000 2,685 157.143 2,200 T/J 14,800 2,190 B 260,700 163 ISSP Steel Pipe Industry of Indonesia Tbk. 170 171 159 159 -11 24,192,700 3,918,998,300 1,507 53.898 159 T/J 854,400 0 B 0 164 ITMG Indo Tambangraya Megah Tbk. 11,850 14,150 12,000 13,100 1,250 31,753,000 409,989,277,500 23,989 93.571 13,125 J 7,600 13,100 T/B 344,600 165 JAWA Jaya Agra Wattie Tbk. 97 103 96 96 -1 826,400 81,127,800 76 19.200 97 J 500 96 T/B 126,600 166 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,100 17,034,000 2 281.417 340 T/J 389,400 320 B 1,500 167 JPFA Japfa Comfeed Indonesia Tbk. 1,385 1,400 1,305 1,335 -50 40,530,100 54,308,313,000 5,250 364.954 1,340 J 393,000 1,335 T/B 431,800 168 JRPT Jaya Real Property Tbk. 540 570 505 525 -15 6,782,000 3,634,137,000 1,407 504.808 525 T/J 355,700 520 B 332,700 169 JSKY Sky Energy Indonesia Tbk. 268 276 250 262 -6 110,986,000 29,434,790,600 5,145 131.000 262 T/J 703,900 260 B 296,600 170 JSMR Jasa Marga (Persero) Tbk. 4,400 4,420 4,100 4,190 -210 31,340,800 132,209,805,000 8,766 247.081 4,190 T/J 3,537,300 4,180 B 50,300 171 KAEF Kimia Farma Tbk. 3,260 3,300 3,080 3,150 -110 10,589,600 33,817,585,000 4,117 3,150.000 3,160 J 24,800 3,150 T/B 121,300 172 KBLI KMI Wire & Cable Tbk. 362 368 340 360 -2 3,832,900 1,362,364,200 488 43.743 360 T/J 288,100 356 B 15,800 173 KEEN Kencana Energi Lestari Tbk. 320 322 310 310 -10 2,369,600 749,102,400 167 78.283 310 T/J 8,100 308 B 10,500 174 KICI Kedaung Indah Can Tbk 234 274 234 248 14 3,300 796,600 10 52.652 248 T/J 2,500 220 B 53,300 175 KIJA Kawasan Industri Jababeka Tbk. 210 230 202 212 2 142,600,500 31,437,657,200 5,646 7.355 214 J 1,050,800 212 T/B 221,800 176 KINO Kino Indonesia Tbk. 2,910 2,930 2,880 2,890 -20 155,900 450,629,000 179 76.053 2,890 T/J 10,000 2,880 B 5,500 177 KKGI Resource Alam Indonesia Tbk. 218 244 218 242 24 1,427,700 330,007,400 144 849.123 242 T/J 14,600 232 B 100 178 KLBF Kalbe Farma Tbk. 1,480 1,505 1,440 1,505 25 146,595,800 217,900,871,000 12,347 14,678.631 1,505 T/J 5,760,500 1,490 B 37,200 179 KOBX Kobexindo Tractors Tbk. 108 109 102 103 -5 722,800 76,368,200 131 25.750 104 J 39,200 103 T/B 43,500 180 KOTA DMS Propertindo Tbk. 196 208 196 198 2 140,800 28,453,400 60 99.000 198 T/J 53,800 197 B 13,500 181 KPAL Steadfast Marine Tbk. 51 51 50 51 0 3,288,600 164,471,000 122 44.348 51 T/J 1,303,400 50 B 8,500 182 KRAS Krakatau Steel (Persero) Tbk. 440 448 410 412 -28 89,852,700 38,190,874,600 5,960 51.221 412 T/J 5,452,700 410 B 2,643,700 183 KREN Kresna Graha Investama Tbk. 95 98 90 92 -3 19,792,300 1,873,098,600 811 957.137 92 T/J 288,100 91 B 730,100 184 LEAD Logindo Samudramakmur Tbk. 53 55 50 50 -3 32,541,400 1,665,952,300 520 7.806 50 T/J 21,921,800 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,940 4,940 4,910 4,940 0 700 3,449,000 5 81.653 5,050 J 1,800 4,910 B 14,200 186 LINK Link Net Tbk. 2,600 2,650 2,420 2,420 -180 18,404,000 45,824,475,000 4,144 151.250 2,420 T/J 6,819,200 0 B 0 187 LION Lion Metal Works Tbk. 290 290 274 274 -16 17,800 5,032,400 16 171.605 290 J 400 276 B 100 188 LPCK Lippo Cikarang Tbk 1,480 1,700 1,380 1,440 -40 22,253,800 33,978,814,000 4,882 162.355 1,440 T/J 145,800 1,435 B 49,400 189 LPGI Lippo General Insurance Tbk. 3,390 3,390 3,360 3,370 -20 8,500 28,570,000 9 151.461 3,390 J 10,200 3,360 B 100 190 LPKR Lippo Karawaci Tbk. 206 254 216 234 28 998,193,500 235,186,421,000 25,634 75.563 234 T/J 4,331,800 232 B 4,552,400 191 LPPF Matahari Department Store Tbk. 1,360 1,370 1,265 1,265 -95 97,986,400 126,145,931,500 11,450 28.665 1,265 T/J 36,550,800 0 B 0 192 LSIP PP London Sumatra Indonesia Tbk. 1,170 1,250 1,170 1,190 20 100,693,700 122,391,702,000 9,709 307.097 1,195 J 369,300 1,190 T/B 2,007,400 193 LTLS Lautan Luas Tbk. 466 470 458 464 -2 170,400 79,038,400 75 164.022 466 J 700 464 T/B 14,200 194 MAIN Malindo Feedmill Tbk. 680 695 635 650 -30 20,908,800 13,848,859,000 2,275 369.318 655 J 356,700 650 T/B 7,600 195 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 370,900 18,545,000 13 6.835 50 T/J 307,765,600 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. 865 870 805 805 -60 25,983,000 21,209,065,000 3,560 1,291.824 805 T/J 3,045,100 0 B 0 198 MARK Mark Dynamics Indonesia Tbk. 865 870 830 855 -10 2,657,400 2,261,401,500 606 1,710.000 855 T/J 298,400 840 B 76,700 199 MASA Multistrada Arah Sarana Tbk. 570 595 570 570 0 3,600 2,067,000 5 405.290 600 J 22,000 570 T/B 1,000 200 MAYA Bank Mayapada Internasional Tbk. 7,925 8,100 7,950 8,000 75 2,200 17,595,000 10 3,637.405 8,000 T/J 3,900 7,950 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. 434 458 414 430 -4 6,029,700 2,653,948,000 809 26.875 430 T/J 16,800 428 B 7,000 202 MBTO Martina Berto Tbk. 88 95 85 85 -3 24,400 2,119,300 24 11.486 85 T/J 80,200 84 B 100 203 MCOR Bank China Construction Bank Indonesia Tbk. 124 126 120 121 -3 15,257,800 1,860,550,000 585 108.528 122 J 230,200 121 T/B 412,000 204 MDIA Intermedia Capital Tbk. 53 55 50 51 -2 6,200,900 326,727,000 380 36.957 51 T/J 703,700 50 B 3,106,600 205 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 0 200 10,000 1 8.039 50 T/J 72,399,900 0 B 0 207 MEDC Medco Energi Internasional Tbk. 510 540 480 498 -12 350,432,400 178,795,406,300 15,256 1,034.161 498 T/J 896,500 496 B 332,900 208 MEGA Bank Mega Tbk. 7,175 7,200 7,000 7,000 -175 1,400 9,840,000 4 5,102.487 7,200 J 8,300 7,000 T/B 500 209 META Nusantara Infrastructure Tbk. 145 146 135 137 -8 7,139,200 992,986,900 451 41.505 137 T/J 9,900 136 B 94,700 210 MGRO Mahkota Group Tbk. 780 790 765 780 0 2,113,700 1,652,768,000 340 346.667 780 T/J 272,500 775 B 13,400 211 MIKA Mitra Keluarga Karyasehat Tbk. 2,680 2,820 2,610 2,700 20 34,073,000 93,659,885,000 4,110 158.965 2,700 T/J 385,900 2,690 B 2,700 212 MLBI Multi Bintang Indonesia Tbk. 9,925 10,400 9,625 9,700 -225 488,500 4,907,127,500 447 61,783.439 9,725 J 200 9,700 T/B 4,400 213 MLPL Multipolar Tbk. 72 77 67 69 -3 21,535,600 1,538,821,100 559 7.914 70 J 95,100 69 T/B 207,300 214 MLPT Multipolar Technology Tbk. 695 705 675 690 -5 611,100 421,778,500 153 143.750 695 J 100 690 T/B 16,400 215 MNCN Media Nusantara Citra Tbk. 1,060 1,080 990 1,015 -45 155,761,100 160,611,326,500 7,552 112.778 1,015 T/J 1,522,700 1,010 B 4,029,800 216 MPMX Mitra Pinasthika Mustika Tbk. 500 515 466 486 -14 40,733,100 19,974,609,900 3,099 32.400 486 T/J 272,700 484 B 831,400 217 MPPA Matahari Putra Prima Tbk. 104 107 99 101 -3 7,348,700 755,837,000 551 42.464 102 J 11,600 101 T/B 236,700 218 MRAT Mustika Ratu Tbk. 144 144 142 143 -1 67,000 9,573,200 43 22.000 144 J 3,700 143 T/B 1,800 219 MSKY MNC Sky Vision Tbk. 685 690 665 685 0 21,900 14,966,000 11 45.066 685 T/J 20,100 680 B 1,500 220 MTDL Metrodata Electronics Tbk. 1,590 1,605 1,580 1,590 0 5,694,100 9,060,278,500 1,067 2,862.389 1,595 J 47,300 1,590 T/B 702,300 221 MTLA Metropolitan Land Tbk. 420 424 420 422 2 6,100 2,573,000 10 177.422 426 J 4,500 422 T/B 1,600 222 MYOH Samindo Resources Tbk. 1,225 1,280 1,225 1,250 25 1,119,800 1,405,488,500 122 148.885 1,250 T/J 18,700 1,230 B 2,200 223 MYOR Mayora Indah Tbk. 2,470 2,500 2,350 2,380 -90 10,104,400 24,437,772,000 3,117 11,905.953 2,390 J 100 2,380 T/B 289,800 224 MYTX Asia Pacific Investama Tbk. 54 53 53 53 -1 200 10,600 1 7.966 53 T/J 4,200 51 B 100 225 NIKL Pelat Timah Nusantara Tbk. 1,035 1,055 965 990 -45 9,181,400 9,326,673,000 2,627 304.615 990 T/J 300 985 B 320,300 226 NISP Bank OCBC NISP Tbk. 840 840 790 810 -30 1,110,600 897,560,500 218 981.533 810 T/J 210,400 795 B 1,700 227 NOBU Bank Nationalnobu Tbk. 800 800 785 790 -10 32,100 25,647,500 13 210.667 800 J 10,800 785 B 3,900 228 NRCA Nusa Raya Cipta Tbk. 386 390 360 360 -26 1,201,500 441,718,400 340 42.353 360 T/J 21,400 0 B 0 229 NZIA Nusantara Almazia Tbk. 169 163 159 161 -8 28,800 4,644,100 22 73.182 161 T/J 10,500 160 B 100 230 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 104,400 5,220,000 5 98.922 50 T/J 3,315,100 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. 109 115 106 112 3 14,088,300 1,564,095,100 892 112.000 112 T/J 41,900 111 B 88,300 232 PANR Panorama Sentrawisata Tbk. 149 160 139 139 -10 5,433,400 799,529,600 608 83.398 139 T/J 41,300 0 B 0 233 PANS Panin Sekuritas Tbk. 1,000 1,005 930 945 -55 1,123,200 1,076,049,500 176 687.273 945 T/J 170,000 940 B 500 234 PBID Panca Budi Idaman Tbk. 1,200 1,210 1,175 1,185 -15 369,300 437,886,000 195 139.412 1,190 J 300 1,185 T/B 1,900 235 PBRX Pan Brothers Tbk. 230 242 226 228 -2 10,673,300 2,465,599,600 461 403.540 228 T/J 13,400 226 B 133,500 236 PBSA Paramita Bangun Sarana Tbk. 700 695 695 695 -5 100 69,500 1 57.917 685 J 1,400 0 B 0 237 PEHA Phapros Tbk. 1,595 1,600 1,535 1,550 -45 285,900 447,003,000 172 129.382 1,550 T/J 14,000 1,545 B 6,600 238 PGAS Perusahaan Gas Negara Tbk. 1,490 1,490 1,390 1,390 -100 405,827,600 578,917,464,500 35,339 463.333 1,390 T/J 42,347,600 0 B 0 239 PGUN Pradiksi Gunatama Tbk. 224 224 218 218 -6 38,300 8,414,800 14 189.565 224 J 1,600 216 B 5,200 240 PJAA Pembangunan Jaya Ancol Tbk. 650 725 625 635 -15 1,002,800 655,759,000 217 123.902 635 T/J 29,200 630 B 100 241 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,500 2,500 0 1,000 2,500,000 5 1,037.387 2,500 T/J 207,800 2,490 B 1,000 242 PNBN Bank Pan Indonesia Tbk 1,010 1,015 940 990 -20 18,486,700 18,014,175,500 1,131 1,648.352 990 T/J 3,785,600 955 B 53,700 243 PNBS Bank Panin Dubai Syariah Tbk. 72 73 67 69 -3 45,442,700 3,139,504,600 1,334 69.000 69 T/J 5,657,300 68 B 319,300 244 PNIN Paninvest Tbk. 795 820 780 790 -5 2,737,000 2,192,745,500 308 840.068 790 T/J 48,800 785 B 79,700 245 PNLF Panin Financial Tbk. 232 236 216 224 -8 72,708,600 16,364,326,800 1,721 242.110 224 T/J 4,435,800 222 B 10,000 246 POLL Pollux Properti Indonesia Tbk. 4,720 4,720 4,510 4,510 -210 7,600 35,111,000 39 733.333 4,640 J 200 4,510 T/B 1,900 247 PPRE PP Presisi Tbk. 242 248 226 228 -14 19,558,000 4,608,092,800 1,110 53.023 228 T/J 1,960,900 226 B 747,100 248 PPRO PP Properti Tbk. 98 100 92 92 -6 699,157,000 66,280,533,300 14,391 198.919 92 T/J 1,118,600 0 B 0 249 PRAS Prima Alloy Steel Universal Tbk. 126 125 119 125 -1 53,700 6,480,800 11 70.371 125 T/J 48,700 120 B 100 250 PRDA Prodia Widyahusada Tbk. 3,350 3,370 3,300 3,350 0 157,800 528,360,000 57 51.538 3,330 J 151,400 3,310 B 100 251 PSSI Pelita Samudera Shipping Tbk. 168 170 165 166 -2 704,700 118,100,800 82 122.963 166 T/J 18,200 165 B 89,200 252 PTBA Bukit Asam Tbk. 2,410 2,530 2,310 2,360 -50 192,854,700 469,236,648,000 32,633 2,052.174 2,370 J 476,800 2,360 T/B 951,600 253 PTIS Indo Straits Tbk. 169 166 158 166 -3 29,400 4,649,900 18 17.474 163 J 400 158 B 100 254 PTPP PP (Persero) Tbk. 1,400 1,435 1,305 1,360 -40 108,688,300 149,179,587,500 9,516 255.639 1,360 T/J 900,000 1,350 B 57,800 255 PTRO Petrosea Tbk. 1,950 2,190 1,815 2,000 50 9,156,000 18,691,473,000 2,631 1,600.000 2,010 J 48,000 2,000 T/B 2,100 256 PTSN Sat Nusapersada Tbk 232 236 222 226 -6 6,704,400 1,532,117,400 786 116.897 228 J 574,100 226 T/B 216,400 257 PUDP Pudjiadi Prestige Tbk. 228 222 220 220 -8 500 110,400 3 27.440 222 J 3,400 220 T/B 1,700 258 PURE Trinitan Metals and Minerals Tbk. 288 294 268 272 -16 16,195,700 4,556,292,400 1,624 90.667 274 J 222,700 270 B 189,700 259 PWON Pakuwon Jati Tbk. 520 555 486 500 -20 281,027,100 145,566,275,100 15,916 1,927.599 505 J 5,569,900 500 T/B 618,100 260 PZZA Sarimelati Kencana Tbk. 785 790 735 735 -50 1,865,500 1,408,585,500 541 66.818 735 T/J 789,000 0 B 0 261 RAJA Rukun Raharja Tbk. 200 204 186 190 -10 54,916,200 10,605,049,100 2,686 652.652 190 T/J 18,100 189 B 227,600 262 RALS Ramayana Lestari Sentosa Tbk. 780 790 730 730 -50 123,375,100 91,418,322,500 7,639 456.250 740 J 94,900 730 T/B 10,692,900 263 RANC Supra Boga Lestari Tbk. 424 430 408 408 -16 1,702,900 703,980,200 451 81.600 410 J 54,000 408 T/B 224,500 264 RBMS Ristia Bintang Mahkotasejati Tbk. 52 52 50 50 -2 2,214,700 111,360,200 108 15.994 51 J 6,500 50 T/B 67,900 265 RDTX Roda Vivatex Tbk 5,375 5,375 5,300 5,350 -25 8,100 43,097,500 12 281.847 5,350 T/J 4,300 5,300 B 1,500 266 RELI Reliance Sekuritas Indonesia Tbk. 420 420 400 400 -20 200 82,000 2 184.615 392 J 22,000 0 B 0 267 RICY Ricky Putra Globalindo Tbk 100 100 97 100 0 6,000 599,700 4 15.882 99 J 100 96 B 9,800 268 RMBA Bentoel Internasional Investama Tbk. 372 376 362 364 -8 106,200 38,870,000 71 2,848.200 368 J 4,100 364 T/B 3,400 269 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,310 1,300 1,300 0 97,600 126,924,500 43 509.804 1,305 J 5,400 1,300 T/B 3,090,900 270 SAMF Saraswanti Anugerah Makmur Tbk. 400 404 398 398 -2 15,400 6,197,800 13 331.667 400 J 20,600 398 T/B 3,200 271 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 10,100 10,100 0 300 3,030,000 2 6,516.129 10,100 T/J 1,900 9,975 B 100 272 SCMA Surya Citra Media Tbk. 1,630 1,645 1,520 1,645 15 18,397,200 29,432,970,500 2,703 744.165 1,645 T/J 1,974,300 1,620 B 13,500 273 SCNP Selaras Citra Nusantara Perkasa Tbk. 250 268 240 248 -2 630,900 163,360,600 50 225.455 258 J 2,000 248 T/B 41,600 274 SDPC Millennium Pharmacon International Tbk. 110 113 104 108 -2 267,500 28,461,300 36 72.092 107 J 23,500 105 B 5,000 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 755 755 755 755 0 100 75,500 1 844.472 755 T/J 2,400 750 B 1,700 276 SGRO Sampoerna Agro Tbk. 1,705 1,800 1,695 1,700 -5 1,293,300 2,239,994,500 380 72.650 1,700 T/J 4,400 1,695 B 6,300 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 795 760 760 -25 55,922,500 43,420,609,500 17,720 262.948 770 J 247,500 760 T/B 2,989,000 278 SILO Siloam International Hospitals Tbk. 5,025 5,025 4,990 5,000 -25 1,385,000 6,925,051,500 159 56.787 5,025 J 700 5,000 T/B 10,100 279 SIMP Salim Ivomas Pratama Tbk. 384 408 370 384 0 52,667,900 20,917,751,800 4,099 34.909 386 J 2,600 384 T/B 919,000 280 SMBR Semen Baturaja (Persero) Tbk. 1,015 1,025 945 955 -60 53,622,000 52,347,678,500 7,093 170.536 955 T/J 2,841,900 950 B 439,600 281 SMCB Solusi Bangun Indonesia Tbk. 1,120 1,130 1,080 1,100 -20 130,200 144,981,000 80 1,328.502 1,105 J 800 1,100 T/B 3,200 282 SMDR Samudera Indonesia Tbk. 286 288 266 280 -6 4,920,400 1,382,353,400 703 1,123.686 280 T/J 254,700 278 B 238,600 283 SMGR Semen Indonesia (Persero) Tbk. 11,925 12,000 11,100 11,700 -225 14,702,200 172,292,912,500 3,966 4,071.265 11,700 T/J 115,000 11,675 B 8,300 284 SMKL Satyamitra Kemas Lestari Tbk. 187 187 186 186 -1 847,500 157,835,000 245 96.373 187 J 6,400 186 T/B 2,700 285 SMMA Sinarmas Multiartha Tbk. 13,900 13,800 13,700 13,700 -200 2,800 38,410,000 6 1,021.268 13,700 T/J 1,200 13,250 B 100 286 SMRA Summarecon Agung Tbk. 845 855 790 820 -25 114,940,900 92,984,202,500 6,887 1,347.355 820 T/J 24,357,500 815 B 100 287 SMSM Selamat Sempurna Tbk. 1,460 1,485 1,365 1,365 -95 2,197,200 3,184,604,000 995 3,645.931 1,425 J 1,000 1,365 T/B 139,700 288 SOCI Soechi Lines Tbk. 148 152 138 141 -7 34,287,400 4,998,283,900 1,727 25.636 141 T/J 1,420,500 140 B 463,600 289 SOHO Soho Global Health Tbk. 5,125 5,125 4,920 4,980 -145 10,700 53,415,000 45 273.626 4,990 J 200 4,980 T/B 500 290 SONA Sona Topas Tourism Industry Tbk. 6,325 5,925 5,925 5,925 -400 10,200 60,435,000 3 574.545 5,925 T/J 1,600 0 B 0 291 SPMA Suparma Tbk. 326 334 320 330 4 248,500 79,672,200 28 147.929 330 T/J 35,000 320 B 100,100 292 SRAJ Sejahteraraya Anugrahjaya Tbk. 139 145 130 130 -9 601,900 80,754,600 45 138.739 133 J 10,100 130 T/B 4,800 293 SRIL Sri Rejeki Isman Tbk. 250 252 234 236 -14 67,750,700 16,304,218,800 4,074 98.333 236 T/J 445,800 234 B 4,480,500 294 SRSN Indo Acidatama Tbk 58 59 57 58 0 16,838,600 976,655,700 214 10.564 58 T/J 1,288,000 57 B 12,644,300 295 SSIA Surya Semesta Internusa Tbk. 570 580 535 540 -30 68,647,300 37,645,391,500 4,376 221.538 540 T/J 106,500 535 B 1,609,200 296 SSMS Sawit Sumbermas Sarana Tbk. 700 750 690 690 -10 88,481,200 62,320,353,000 5,932 102.985 700 J 1,000 690 T/B 33,398,000 297 STAR Buana Artha Anugerah Tbk. 112 122 110 112 0 8,200 906,800 15 109.804 112 T/J 48,800 110 B 600 298 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 5,225,700 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 10,400 520,000 4 47.170 50 T/J 77,944,600 0 B 0 300 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 300 15,000 3 8.929 50 T/J 115,480,300 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,510 1,525 1,425 1,425 -85 37,510,800 54,990,922,500 2,831 351.852 1,465 J 3,500 1,425 T/B 4,119,500 302 TBLA Tunas Baru Lampung Tbk. 820 865 800 810 -10 23,853,900 19,985,685,500 2,814 184.447 810 T/J 8,800 805 B 68,900 303 TCID Mandom Indonesia Tbk. 6,425 6,450 6,225 6,350 -75 39,800 253,810,000 46 622.842 6,350 T/J 10,100 6,250 B 200 304 TDPM Tridomain Performance Materials Tbk. 144 153 135 141 -3 35,088,100 5,118,595,700 2,168 61.842 141 T/J 11,900 140 B 231,800 305 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. 115 116 107 109 -6 38,953,700 4,304,542,300 2,380 54.500 109 T/J 407,000 108 B 162,300 307 TINS Timah Tbk. 1,125 1,145 1,055 1,070 -55 107,404,100 117,117,905,000 7,159 546.764 1,070 T/J 16,229,600 1,065 B 650,000 308 TIRT Tirta Mahakam Resources Tbk 53 0 0 53 0 0 0 0 24.229 52 J 200 51 B 200 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,475 7,625 6,975 7,075 -400 25,573,700 185,128,165,000 10,863 437.435 7,075 T/J 463,600 7,050 B 153,100 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,460 3,470 3,220 3,230 -230 624,142,600 2,047,669,428,000 62,929 1,697.454 3,240 J 280,100 3,230 T/B 8,504,000 311 TMAS Temas Tbk. 126 127 119 125 -1 3,569,700 442,178,300 246 287.502 125 T/J 56,600 124 B 2,700 312 TOBA TBS Energi Utama Tbk. 400 494 400 494 94 2,959,400 1,275,461,400 356 104.245 494 T/J 169,800 412 B 5,100 313 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 40,400 2,020,000 7 80.475 50 T/J 14,934,000 0 B 0 314 TOTL Total Bangun Persada Tbk. 386 390 360 368 -18 9,176,600 3,412,932,800 1,140 132.267 368 T/J 48,100 366 B 135,700 315 TOWR Sarana Menara Nusantara Tbk. 1,125 1,140 1,075 1,095 -30 2,374,278,200 2,610,894,537,500 40,287 5,216.024 1,095 T/J 209,507,700 1,090 B 729,500 316 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. 113 118 113 118 5 153,800 17,476,300 30 118.910 116 J 100 110 B 1,000 318 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 0 238.607 410 J 1,000 392 B 69,900 320 TSPC Tempo Scan Pacific Tbk. 1,310 1,330 1,285 1,300 -10 647,000 843,814,000 298 231.911 1,300 T/J 26,200 1,295 B 31,900 321 TURI Tunas Ridean Tbk. 1,320 1,340 1,310 1,310 -10 87,600 115,279,000 26 2,911.111 1,340 J 4,900 1,300 B 3,000 322 UCID Uni-Charm Indonesia Tbk. 1,580 1,585 1,540 1,540 -40 466,900 727,611,500 321 102.667 1,560 J 200 1,540 T/B 1,000 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,650 1,660 1,600 1,610 -40 3,394,000 5,537,193,500 1,982 3,121.607 1,615 J 5,600 1,610 T/B 156,100 324 UNIC Unggul Indah Cahaya Tbk. 3,800 4,180 3,800 4,000 200 26,700 105,669,000 24 148.144 4,100 J 200 4,000 T/B 900 325 UNSP Bakrie Sumatera Plantations Tbk. 105 108 100 103 -2 3,447,400 361,174,000 684 4.892 104 J 91,200 103 T/B 12,700 326 UNTR United Tractors Tbk. 24,725 24,500 23,000 23,000 -1,725 23,203,100 542,171,430,000 15,506 27,380.952 23,025 J 19,300 23,000 T/B 126,500 327 UNVR Unilever Indonesia Tbk. 7,750 7,800 7,675 7,725 -25 43,997,600 339,788,215,000 15,408 197,772.657 7,725 T/J 1,525,900 7,700 B 1,579,300 328 VICO Victoria Investama Tbk. 78 79 76 76 -2 13,900 1,058,800 8 60.800 76 T/J 5,000 75 B 15,500 329 VIVA Visi Media Asia Tbk. 57 56 54 54 -3 7,243,800 392,209,900 193 18.000 54 T/J 18,025,200 0 B 0 330 VOKS Voksel Electric Tbk. 218 230 218 224 6 366,400 83,190,200 70 99.087 226 J 500 222 B 34,000 331 WEGE Wijaya Karya Bangunan Gedung Tbk. 244 246 228 232 -12 136,264,400 32,366,411,800 5,957 80.000 232 T/J 995,800 230 B 2,718,200 332 WEHA WEHA Transportasi Indonesia Tbk. 62 64 59 59 -3 471,900 29,118,700 132 25.756 60 J 147,900 59 T/B 174,500 333 WIIM Wismilak Inti Makmur Tbk. 570 575 535 540 -30 41,643,200 22,810,155,500 3,307 83.077 545 J 860,500 540 T/B 796,400 334 WIKA Wijaya Karya (Persero) Tbk. 1,695 1,750 1,580 1,620 -75 74,947,100 123,388,359,000 10,945 416.396 1,620 T/J 84,900 1,615 B 1,200 335 WINS Wintermar Offshore Marine Tbk. 99 100 96 98 -1 1,041,200 101,328,900 41 26.503 98 T/J 119,200 97 B 10,500 336 WOMF Wahana Ottomitra Multiartha Tbk. 252 254 236 242 -10 622,300 153,229,200 125 36.688 242 T/J 1,600 240 B 500,000 337 WOOD Integra Indocabinet Tbk. 615 625 585 610 -5 36,350,900 22,135,383,000 3,153 234.615 610 T/J 588,900 605 B 5,000 338 WSBP Waskita Beton Precast Tbk. 226 230 212 212 -14 379,659,000 83,045,816,400 13,002 43.265 214 J 2,058,700 212 T/B 4,874,900 339 WSKT Waskita Karya (Persero) Tbk. 1,110 1,150 1,035 1,040 -70 213,213,200 231,909,770,000 17,631 280.702 1,045 J 709,600 1,040 T/B 426,800 340 WTON Wijaya Karya Beton Tbk. 372 376 346 350 -22 75,425,400 27,122,937,800 4,714 59.322 350 T/J 1,332,700 348 B 2,226,400 Total 24,763,297,400 28,532,553,608,900 1,487,060 2,123,784,900 313,525,100 Jakarta, 30 November 2020 Trading Division