List of Securities Quotation Main Board Date: Tuesday, 01 December 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. 12,325 12,375 11,700 12,100 -225 2,671,200 32,139,997,500 3,153 982.973 12,125 J 32,000 12,100 T/B 20,400 2 ABMM ABM Investama Tbk. 705 755 700 705 0 27,200 19,208,000 29 18.800 705 T/J 7,700 700 B 6,800 3 ACES Ace Hardware Indonesia Tbk. 1,585 1,655 1,600 1,640 55 20,702,400 33,738,675,500 4,932 2,000.000 1,650 J 169,500 1,640 T/B 344,800 4 ACST Acset Indonusa Tbk. 258 278 246 276 18 166,832,100 44,677,948,600 7,343 20.383 278 J 5,356,900 276 T/B 1,762,400 5 ADHI Adhi Karya (Persero) Tbk. 1,090 1,145 1,055 1,135 45 69,868,000 77,636,816,500 7,867 891.364 1,140 J 845,100 1,135 T/B 908,400 6 ADMF Adira Dinamika Multi Finance Tbk. 8,700 8,975 8,600 8,800 100 143,800 1,258,852,500 347 378.495 8,800 T/J 2,500 8,750 B 400 7 ADMG Polychem Indonesia Tbk 148 151 140 150 2 2,215,400 324,125,100 354 13.389 151 J 40,400 150 T/B 34,500 8 ADRO Adaro Energy Tbk. 1,390 1,425 1,340 1,390 0 191,809,000 266,768,820,000 17,197 126.364 1,390 T/J 5,360,800 1,385 B 1,059,900 9 AGII Aneka Gas Industri Tbk. 900 920 885 905 5 291,700 264,756,500 223 82.273 905 T/J 51,000 900 B 84,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 540 610 525 610 70 520,303,100 299,982,917,000 24,844 996.602 615 J 3,219,500 610 T/B 59,991,300 11 AISA Tiga Pilar Sejahtera Food Tbk. 284 300 266 290 6 59,453,500 17,020,098,400 3,131 35.298 292 J 1,064,400 290 T/B 60,000 12 AKRA AKR Corporindo Tbk. 2,910 3,030 2,850 2,990 80 60,677,400 179,959,617,000 11,529 2,383.021 3,000 J 543,500 2,990 T/B 9,900 13 ALTO Tri Banyan Tirta Tbk. 296 296 296 296 0 1,700 503,200 1 147.885 294 J 1,800 290 B 4,400 14 AMAN Makmur Berkah Amanda Tbk. 306 308 302 308 2 442,700 135,249,600 83 280.000 308 T/J 247,000 306 B 100 15 AMFG Asahimas Flat Glass Tbk. 2,700 2,700 2,700 2,700 0 200 540,000 1 110.204 2,720 J 100 2,700 T/B 1,200 16 AMRT Sumber Alfaria Trijaya Tbk. 710 715 700 710 0 854,200 603,320,500 278 1,811.733 710 T/J 130,800 705 B 81,300 17 ANJT Austindo Nusantara Jaya Tbk. 650 660 650 650 0 38,500 25,327,000 19 54.167 645 J 1,000 640 B 200 18 ANTM Aneka Tambang Tbk. 1,145 1,180 1,105 1,155 10 240,765,000 276,610,084,000 21,586 761.522 1,160 J 3,031,900 1,155 T/B 6,421,400 19 APLI Asiaplast Industries Tbk. 141 151 133 151 10 177,700 25,788,700 19 125.833 159 J 5,000 151 T/B 150,500 20 APLN Agung Podomoro Land Tbk. 169 179 161 172 3 167,459,900 28,578,283,100 5,623 47.123 172 T/J 23,300 171 B 539,500 21 ARNA Arwana Citramulia Tbk. 535 585 535 540 5 1,032,800 562,296,000 346 3,670.224 540 T/J 107,700 535 B 107,400 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 7,800 390,000 5 12.251 50 T/J 221,833,800 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 895 855 895 -5 49,100 42,761,500 31 264.363 895 T/J 100 880 B 2,100 24 ASGR Astra Graphia Tbk. 780 795 770 790 10 1,860,400 1,463,161,000 412 163.792 795 J 139,500 790 T/B 100,500 25 ASII Astra International Tbk. 5,300 5,550 5,400 5,550 250 119,445,500 656,779,407,500 20,135 3,968.907 5,575 J 1,214,400 5,550 T/B 163,900 26 ASMI Asuransi Kresna Mitra Tbk. 1,070 1,075 1,065 1,075 5 14,800 15,885,000 19 1,990.741 1,080 J 5,700 1,075 T/B 500 27 ASRI Alam Sutera Realty Tbk. 236 244 220 236 0 242,433,000 56,562,709,600 9,721 224.762 236 T/J 15,368,500 234 B 2,539,000 28 ASSA Adi Sarana Armada Tbk. 515 530 515 525 10 9,140,600 4,774,027,000 901 134.615 530 J 584,800 525 T/B 239,600 29 ATIC Anabatic Technologies Tbk. 645 645 600 605 -40 2,900 1,761,000 7 86.429 640 J 1,600 605 T/B 7,700 30 AUTO Astra Otoparts Tbk. 1,180 1,200 1,115 1,200 20 3,493,000 4,037,193,500 928 1,085.285 1,200 T/J 990,000 1,150 B 290,500 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 36,100 1,805,000 8 33.333 50 T/J 110,700 0 B 0 32 BATA Sepatu Bata Tbk. 630 630 610 630 0 8,000 4,966,000 14 8,171.206 625 J 500 620 B 500 33 BBCA Bank Central Asia Tbk. 31,025 32,175 31,100 31,975 950 22,912,700 728,754,672,500 21,071 18,271.429 32,000 J 3,700 31,975 T/B 291,700 34 BBKP Bank Bukopin Tbk. 272 280 268 280 8 245,972,200 67,838,378,000 7,237 83.962 280 T/J 21,752,300 278 B 5,654,400 35 BBMD Bank Mestika Dharma Tbk. 1,560 1,555 1,550 1,550 -10 400 621,500 3 112.319 1,540 J 1,000 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 6,000 6,250 5,925 6,250 250 99,785,300 613,136,617,500 26,212 30.060 6,250 T/J 2,064,600 6,225 B 544,200 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,090 4,260 4,070 4,240 150 228,412,600 959,752,865,000 32,696 4,845.714 4,240 T/J 569,500 4,230 B 234,100 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. 1,645 1,730 1,645 1,720 75 74,318,900 126,075,213,000 8,253 224.348 1,720 T/J 907,000 1,715 B 211,400 40 BBYB Bank Neo Commerce Tbk. 306 310 304 310 4 5,200 1,591,400 10 315.618 310 T/J 20,600 306 B 1,900 41 BCAP MNC Kapital Indonesia Tbk. 127 127 125 127 0 124,800 15,823,400 43 360.161 127 T/J 553,400 126 B 110,100 42 BDMN Bank Danamon Indonesia Tbk. 3,170 3,280 3,170 3,260 90 7,577,200 24,514,068,000 1,985 1.841 3,260 T/J 23,000 3,250 B 13,700 43 BEST Bekasi Fajar Industrial Estate Tbk. 182 189 175 186 4 245,135,000 45,069,879,900 7,602 109.412 187 J 3,394,300 186 T/B 1,682,400 44 BFIN BFI Finance Indonesia Tbk. 382 392 376 390 8 20,010,500 7,709,758,000 2,066 1,998.565 390 T/J 690,600 388 B 322,200 45 BHIT MNC Investama Tbk. 69 71 65 66 -3 61,222,000 4,091,004,800 1,392 193.011 67 J 2,293,900 66 T/B 4,841,000 46 BINA Bank Ina Perdana Tbk. 715 720 700 700 -15 1,655,900 1,169,306,000 104 395.489 705 J 576,400 700 T/B 142,200 47 BIRD Blue Bird Tbk. 1,150 1,205 1,100 1,165 15 4,333,000 5,000,329,500 897 17.923 1,170 J 300 1,165 T/B 34,200 48 BISI BISI International Tbk. 1,020 1,075 1,005 1,020 0 543,300 560,204,000 199 510.000 1,020 T/J 86,200 1,015 B 3,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,325 1,445 1,325 1,445 120 33,135,700 46,041,111,000 4,729 240.833 1,450 J 661,500 1,445 T/B 129,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 635 670 640 665 30 27,235,000 17,861,473,000 4,735 154.651 670 J 1,422,600 665 T/B 583,400 51 BKSL Sentul City Tbk. 50 53 50 51 1 528,371,300 26,924,993,700 4,906 3.524 52 J 24,428,000 51 T/B 9,260,400 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 7,300 365,000 4 0.658 50 T/J 182,615,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,325 6,625 6,325 6,525 200 88,284,000 573,466,287,500 12,754 1,966.149 6,525 T/J 1,842,200 6,500 B 827,200 54 BMSR Bintang Mitra Semestaraya Tbk 69 72 68 70 1 618,800 43,010,600 31 14.000 71 J 26,300 70 T/B 86,000 55 BMTR Global Mediacom Tbk. 268 282 260 280 12 234,428,400 63,941,010,600 7,441 227.902 280 T/J 2,926,100 278 B 897,700 56 BNBA Bank Bumi Arta Tbk. 382 382 374 380 -2 62,200 23,506,600 27 237.500 382 J 11,000 380 T/B 50,600 57 BNGA Bank CIMB Niaga Tbk. 830 860 820 850 20 6,737,400 5,701,029,000 790 6.276 850 T/J 114,700 845 B 671,100 58 BNII Bank Maybank Indonesia Tbk. 230 236 228 236 6 3,261,000 753,980,400 260 2.812 236 T/J 171,700 234 B 5,000 59 BNLI Bank Permata Tbk. 2,390 2,450 2,320 2,440 50 2,299,800 5,513,079,000 1,143 26.566 2,450 J 145,400 2,440 T/B 13,500 60 BPTR Batavia Prosperindo Trans Tbk. 76 81 75 79 3 66,700 5,326,500 39 79.000 79 T/J 18,500 78 B 1,000 61 BRAM Indo Kordsa Tbk. 4,450 4,450 4,300 4,300 -150 15,400 68,006,000 12 167.351 4,430 J 400 4,310 B 600 62 BRIS Bank BRIsyariah Tbk. 1,430 1,485 1,385 1,455 25 209,340,300 302,182,663,500 21,948 285.294 1,460 J 1,031,100 1,455 T/B 12,885,000 63 BRPT Barito Pacific Tbk. 1,050 1,090 1,015 1,085 35 94,058,200 99,831,268,500 7,738 424.276 1,090 J 795,600 1,085 T/B 515,700 64 BSDE Bumi Serpong Damai Tbk. 1,050 1,075 1,035 1,070 20 46,753,800 49,582,584,000 3,584 209.596 1,070 T/J 4,584,700 1,065 B 164,900 65 BSIM Bank Sinarmas Tbk. 484 484 470 482 -2 7,100 3,370,600 26 328.743 482 T/J 1,100 474 B 25,100 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. 2,600 2,680 2,540 2,600 0 140,800 366,297,000 104 503.328 2,660 J 51,800 2,600 T/B 8,400 68 BTPS Bank BTPN Syariah Tbk. 4,130 4,250 4,110 4,130 0 9,795,100 40,975,615,000 4,694 423.590 4,130 T/J 289,100 4,120 B 142,900 69 BUDI Budi Starch & Sweetener Tbk. 100 103 100 101 1 1,168,200 118,125,600 43 54.740 101 T/J 57,500 100 B 103,000 70 BULL Buana Lintas Lautan Tbk. 312 322 310 316 4 203,392,200 63,694,500,600 3,087 30.902 318 J 571,600 316 T/B 1,448,800 71 BVIC Bank Victoria International Tbk. 105 112 104 107 2 5,501,400 598,735,300 392 101.179 108 J 214,400 107 T/B 53,600 72 BWPT Eagle High Plantations Tbk. 125 130 120 126 1 261,166,300 32,804,556,900 6,762 27.557 127 J 10,232,000 126 T/B 449,500 73 BYAN Bayan Resources Tbk. 15,500 15,500 15,500 15,500 0 1,000 15,500,000 4 267.241 18,500 J 900 15,500 T/B 600 74 CAMP Campina Ice Cream Industry Tbk. 258 260 240 258 0 1,524,900 387,386,600 359 78.182 260 J 30,500 258 T/B 33,600 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 634,100 31,705,000 25 28.571 50 T/J 101,600,300 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,780 1,815 1,755 1,780 0 147,300 261,946,500 99 367.769 1,780 T/J 42,000 1,770 B 16,300 77 CFIN Clipan Finance Indonesia Tbk. 204 210 200 206 2 1,012,100 207,880,200 103 16.120 208 J 359,000 206 T/B 400 78 CITY Natura City Developments Tbk. 94 92 91 92 -2 3,400 309,600 10 76.667 91 J 600 90 B 2,500 79 CLEO Sariguna Primatirta Tbk. 484 498 480 496 12 9,309,200 4,568,154,800 1,644 2,156.522 496 T/J 16,700 494 B 78,000 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,260 1,300 1,190 1,255 -5 3,363,800 4,146,905,500 531 134.428 1,260 J 21,900 1,255 T/B 75,200 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 6,075 6,350 6,100 6,325 250 10,939,900 68,460,287,500 4,043 28,806.303 6,350 J 167,300 6,325 T/B 6,000 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 103,000 5,150,000 7 45.455 50 T/J 198,280,700 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 346 366 350 366 20 16,300 5,939,400 9 184.695 366 T/J 600 362 B 300 85 CTBN Citra Tubindo Tbk. 3,440 0 0 3,440 0 0 0 0 2,875.052 3,400 J 2,400 0 B 0 86 CTRA Ciputra Development Tbk. 925 935 875 905 -20 40,484,400 36,636,799,000 5,164 202.624 910 J 498,000 905 T/B 926,600 87 DART Duta Anggada Realty Tbk. 240 280 240 260 20 9,100 2,204,000 9 48.064 258 J 100 244 B 200 88 DEWA Darma Henwa Tbk 50 50 50 50 0 89,100 4,455,000 17 16.496 50 T/J 139,045,600 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 600 30,000 2 22.222 50 T/J 19,957,000 0 B 0 90 DILD Intiland Development Tbk. 212 218 200 214 2 43,663,500 9,142,209,600 2,010 37.291 216 J 1,825,200 214 T/B 601,400 91 DLTA Delta Djakarta Tbk. 4,280 4,400 4,280 4,300 20 51,500 223,904,000 55 25,703.868 4,300 T/J 2,300 4,290 B 11,000 92 DMAS Puradelta Lestari Tbk. 260 272 260 268 8 189,439,700 50,550,471,200 8,301 127.619 270 J 18,834,600 268 T/B 983,800 93 DMND Diamond Food Indonesia Tbk. 885 900 885 895 10 14,400 12,783,000 16 97.814 895 T/J 17,700 885 B 18,400 94 DNAR Bank Oke Indonesia Tbk. 186 195 184 185 -1 30,800 5,707,200 10 174.469 186 J 28,200 185 T/B 1,700 95 DOID Delta Dunia Makmur Tbk. 410 450 400 412 2 636,845,600 270,551,093,800 31,384 557.782 414 J 1,286,000 412 T/B 12,837,000 96 DPNS Duta Pertiwi Nusantara Tbk. 256 258 256 258 2 6,000 1,546,000 3 83.826 258 T/J 76,100 254 B 10,000 97 DPUM Dua Putra Utama Makmur Tbk. 53 54 51 54 1 691,500 36,502,200 88 9.818 54 T/J 2,400 52 B 624,400 98 DSFI Dharma Samudera Fishing Industries Tbk. 64 65 63 65 1 826,200 52,789,500 103 36.993 65 T/J 143,700 63 B 276,500 99 DSNG Dharma Satya Nusantara Tbk. 630 635 605 635 5 12,004,900 7,492,923,000 856 171.622 635 T/J 73,100 630 B 5,000 100 DSSA Dian Swastatika Sentosa Tbk 17,275 17,250 16,300 16,300 -975 1,300 21,752,500 9 1,086.667 16,300 T/J 9,700 16,075 B 300 101 DUCK Jaya Bersama Indo Tbk. 354 394 340 362 8 57,345,900 20,928,792,800 4,576 71.683 364 J 286,000 362 T/B 1,141,400 102 DVLA Darya-Varia Laboratoria Tbk. 2,520 2,530 2,470 2,470 -50 52,800 131,869,000 76 909.186 2,500 J 5,000 2,470 T/B 9,800 103 DYAN Dyandra Media International Tbk. 52 52 51 51 -1 3,730,000 190,613,100 113 14.571 52 J 386,000 51 T/B 1,457,600 104 EKAD Ekadharma International Tbk. 1,275 1,305 1,275 1,285 10 385,700 497,145,000 299 3,262.084 1,290 J 17,300 1,285 T/B 9,900 105 ELSA Elnusa Tbk. 294 330 294 314 20 498,489,300 156,703,399,200 17,126 78.500 316 J 937,600 314 T/B 11,002,100 106 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. 8,325 8,500 8,325 8,475 150 77,000 651,872,500 24 1,177.083 8,500 J 10,000 8,475 T/B 8,000 108 ERAA Erajaya Swasembada Tbk. 1,720 1,765 1,685 1,750 30 17,628,300 30,561,733,000 3,517 175.000 1,755 J 114,000 1,750 T/B 769,200 109 ESSA Surya Esa Perkasa Tbk. 166 170 155 161 -5 25,432,400 4,062,415,000 1,432 299.752 161 T/J 469,100 160 B 19,500 110 ESTI Ever Shine Tex Tbk. 52 54 52 53 1 92,000 4,812,300 21 21.284 53 T/J 2,500 52 B 6,500 111 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. 2,410 2,550 2,420 2,450 40 87,903,400 218,474,419,000 10,990 124.339 2,460 J 201,900 2,450 T/B 2,892,300 113 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 1,900 6,900 B 3,500 114 FILM MD Pictures Tbk. 208 218 208 214 6 3,637,500 778,338,400 429 101.905 214 T/J 16,800 212 B 275,900 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 17,806,800 0 B 0 116 FREN Smartfren Telecom Tbk. 67 70 65 68 1 942,013,800 63,428,703,500 10,985 3.778 68 T/J 43,408,300 67 B 31,947,800 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 5,200 260,000 5 47.619 50 T/J 2,084,800 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,405 1,410 1,410 1,410 5 10,200 14,382,000 2 1,128.000 1,410 T/J 40,000 1,405 B 5,900 119 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. 42,250 43,700 42,250 43,000 750 2,655,800 114,530,995,000 5,296 1,678.049 43,050 J 200 43,000 T/B 28,500 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,630 1,630 1,630 1,630 0 900 1,467,000 4 139.316 1,800 J 1,000 1,600 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 378 426 382 410 32 933,204,900 378,263,006,600 39,876 55.115 412 J 4,790,400 410 T/B 6,309,600 123 GJTL Gajah Tunggal Tbk. 515 535 494 520 5 6,401,000 3,307,234,000 964 102.089 525 J 120,000 520 T/B 100 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 98 129 99 128 30 764,607,700 90,156,831,300 19,328 32.000 129 J 2,417,500 128 T/B 9,324,800 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,250 1,235 1,245 5 237,300 295,582,000 111 96.887 1,245 T/J 19,200 1,240 B 1,300 126 GPRA Perdana Gapuraprima Tbk. 53 55 53 54 1 2,914,500 158,253,700 172 23.293 55 J 99,500 54 T/B 2,070,000 127 GWSA Greenwood Sejahtera Tbk. 112 114 110 111 -1 95,800 10,660,200 30 44.400 114 J 24,500 110 B 43,500 128 GZCO Gozco Plantations Tbk. 50 50 50 50 0 4,900 245,000 6 26.579 50 T/J 6,582,100 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 3,100 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. 310 310 306 306 -4 4,200 1,286,000 5 58.286 304 J 2,100 294 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. 3,900 4,000 3,900 3,900 0 996,900 3,890,462,000 273 105.405 3,910 J 21,300 3,900 T/B 1,472,700 133 HERO Hero Supermarket Tbk. 835 840 815 830 -5 49,100 40,978,500 16 1,732.487 835 J 204,100 825 B 20,000 134 HEXA Hexindo Adiperkasa Tbk. 3,330 3,400 3,320 3,360 30 208,600 698,565,000 240 1,028.592 3,360 T/J 49,800 3,350 B 4,000 135 HITS Humpuss Intermoda Transportasi Tbk. 510 510 476 500 -10 3,200 1,627,600 4 769.231 505 J 7,900 476 B 1,000 136 HKMU HK Metals Utama Tbk. 82 90 77 83 1 50,254,200 4,075,577,800 1,546 36.087 83 T/J 1,301,900 82 B 921,300 137 HMSP H.M. Sampoerna Tbk. 1,525 1,590 1,530 1,565 40 284,653,100 444,213,832,000 15,858 7,812.500 1,570 J 4,154,900 1,565 T/B 11,319,300 138 HOKI Buyung Poetra Sembada Tbk. 950 965 905 950 0 27,779,300 26,206,094,500 1,528 306.452 955 J 564,600 950 T/B 11,300 139 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 700 35,000 4 27.027 50 T/J 961,500 0 B 0 140 HRTA Hartadinata Abadi Tbk. 218 226 214 222 4 9,411,000 2,061,552,600 767 74.000 224 J 178,600 222 T/B 509,400 141 HRUM Harum Energy Tbk. 2,780 2,920 2,670 2,790 10 25,776,100 71,581,934,000 7,032 53.654 2,800 J 207,900 2,790 T/B 2,150,400 142 IBST Inti Bangun Sejahtera Tbk. 8,000 7,450 7,450 7,450 -550 100 745,000 1 801.248 8,000 J 900 7,450 T/B 300 143 ICBP Indofood CBP Sukses Makmur Tbk. 9,900 10,150 9,950 10,100 200 20,983,400 210,592,595,000 11,392 374.421 10,125 J 94,400 10,100 T/B 363,400 144 IDPR Indonesia Pondasi Raya Tbk. 158 159 157 158 0 82,200 12,986,200 17 12.344 162 J 1,800 157 B 46,800 145 IFII Indonesia Fibreboard Industry Tbk. 148 160 145 148 0 2,484,500 374,987,400 431 140.952 151 J 37,000 148 T/B 109,900 146 IGAR Champion Pacific Indonesia Tbk. 346 360 348 354 8 44,300 15,489,800 25 231.373 358 J 7,300 354 T/B 200 147 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 235,200 11,760,000 9 14.286 50 T/J 32,294,300 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. 1,195 1,255 1,145 1,215 20 27,262,500 32,817,537,500 4,238 171.007 1,220 J 198,500 1,215 T/B 423,800 149 IMJS Indomobil Multi Jasa Tbk. 396 408 386 392 -4 22,671,200 9,027,512,600 2,022 78.400 394 J 97,600 392 T/B 94,300 150 INAF Indofarma Tbk. 3,160 3,250 3,120 3,210 50 1,565,900 4,992,528,000 936 1,284.000 3,220 J 48,700 3,210 T/B 33,800 151 INCI Intanwijaya Internasional Tbk 780 820 780 805 25 72,500 58,763,500 64 87.066 810 J 51,000 805 T/B 1,800 152 INCO Vale Indonesia Tbk. 4,610 4,670 4,500 4,650 40 9,086,700 41,842,580,000 3,440 1,897.959 4,660 J 119,800 4,650 T/B 69,200 153 INDF Indofood Sukses Makmur Tbk. 7,100 7,175 7,025 7,100 0 12,223,000 87,011,005,000 4,676 1,215.358 7,125 J 14,200 7,100 T/B 1,042,900 154 INDR Indo-Rama Synthetics Tbk. 3,000 3,010 2,870 3,010 10 23,600 70,138,000 22 405.393 3,010 T/J 800 3,000 B 2,200 155 INDS Indospring Tbk. 1,975 1,970 1,900 1,950 -25 11,600 22,404,500 13 182.812 1,970 J 600 1,905 B 10,400 156 INDY Indika Energy Tbk. 1,710 1,820 1,635 1,765 55 79,870,700 140,295,939,000 11,171 59.831 1,770 J 187,500 1,765 T/B 923,800 157 INKP Indah Kiat Pulp & Paper Tbk. 8,675 9,425 8,775 9,325 650 23,634,000 215,506,197,500 9,476 480.504 9,350 J 232,700 9,325 T/B 445,600 158 INPC Bank Artha Graha Internasional Tbk. 63 65 60 62 -1 571,500 35,440,200 200 0.354 63 J 900 62 T/B 3,400 159 INTP Indocement Tunggal Prakarsa Tbk. 14,300 15,025 14,425 15,025 725 5,912,900 87,798,552,500 4,853 601.000 15,025 T/J 1,462,800 14,975 B 100 160 IPOL Indopoly Swakarsa Industry Tbk. 89 97 89 91 2 5,971,300 553,898,600 300 43.333 92 J 800 91 T/B 89,500 161 IPTV MNC Vision Networks Tbk. 290 304 290 298 8 4,832,500 1,437,665,200 397 124.167 298 T/J 175,700 296 B 112,100 162 ISAT Indosat Tbk. 2,200 2,270 2,170 2,230 30 4,509,200 10,025,238,000 1,730 159.286 2,240 J 27,900 2,230 T/B 11,800 163 ISSP Steel Pipe Industry of Indonesia Tbk. 159 167 156 165 6 27,075,600 4,409,286,700 1,276 55.932 165 T/J 1,863,200 164 B 302,500 164 ITMG Indo Tambangraya Megah Tbk. 13,100 14,075 13,150 13,800 700 15,724,500 215,065,942,500 12,928 98.571 13,825 J 100,400 13,800 T/B 35,900 165 JAWA Jaya Agra Wattie Tbk. 96 96 92 92 -4 85,000 8,056,900 23 18.400 93 J 38,900 92 T/B 54,200 166 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 338 338 -2 50,000 16,900,000 2 279.762 338 T/J 48,100 320 B 1,500 167 JPFA Japfa Comfeed Indonesia Tbk. 1,335 1,425 1,335 1,380 45 37,230,900 51,644,651,000 5,856 377.255 1,385 J 217,100 1,380 T/B 854,000 168 JRPT Jaya Real Property Tbk. 525 550 498 530 5 4,397,500 2,271,052,900 721 509.615 530 T/J 210,000 525 B 147,900 169 JSKY Sky Energy Indonesia Tbk. 262 266 252 260 -2 37,387,300 9,705,783,000 2,369 130.000 262 J 780,700 260 T/B 95,400 170 JSMR Jasa Marga (Persero) Tbk. 4,190 4,320 4,160 4,240 50 16,760,100 71,086,627,000 4,465 250.029 4,240 T/J 1,730,700 4,230 B 118,300 171 KAEF Kimia Farma Tbk. 3,150 3,230 3,110 3,200 50 4,439,600 14,135,709,000 2,125 3,200.000 3,210 J 153,100 3,200 T/B 552,500 172 KBLI KMI Wire & Cable Tbk. 360 360 344 360 0 2,492,500 880,273,600 357 43.743 360 T/J 101,300 354 B 420,300 173 KEEN Kencana Energi Lestari Tbk. 310 316 308 310 0 2,144,500 665,247,800 135 78.283 312 J 7,000 310 T/B 22,000 174 KICI Kedaung Indah Can Tbk 248 270 248 248 0 2,200 564,800 10 52.652 248 T/J 1,000 232 B 300 175 KIJA Kawasan Industri Jababeka Tbk. 212 218 202 208 -4 38,545,600 8,067,258,200 1,983 7.217 208 T/J 667,200 206 B 1,059,500 176 KINO Kino Indonesia Tbk. 2,890 2,950 2,890 2,900 10 75,600 220,338,000 114 76.316 2,940 J 4,900 2,900 T/B 700 177 KKGI Resource Alam Indonesia Tbk. 242 258 240 244 2 757,200 186,057,600 86 856.140 244 T/J 92,200 240 B 2,400 178 KLBF Kalbe Farma Tbk. 1,505 1,510 1,465 1,485 -20 46,698,600 69,390,670,500 7,299 14,483.566 1,490 J 452,200 1,485 T/B 428,100 179 KOBX Kobexindo Tractors Tbk. 103 106 102 104 1 654,000 67,862,500 95 26.000 105 J 48,900 104 T/B 18,100 180 KOTA DMS Propertindo Tbk. 198 204 194 204 6 169,800 33,758,300 42 102.000 204 T/J 100 197 B 15,700 181 KPAL Steadfast Marine Tbk. 51 51 50 51 0 1,595,500 80,750,000 88 44.348 51 T/J 3,739,000 0 B 0 182 KRAS Krakatau Steel (Persero) Tbk. 412 434 404 426 14 124,442,500 52,643,666,000 6,445 52.961 428 J 1,384,200 426 T/B 10,587,200 183 KREN Kresna Graha Investama Tbk. 92 96 88 92 0 15,492,200 1,425,774,600 1,159 957.137 92 T/J 122,800 91 B 283,600 184 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 987,100 49,355,000 66 7.806 50 T/J 34,989,900 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,940 4,910 4,910 4,910 -30 3,800 18,658,000 4 81.157 5,000 J 100 4,910 T/B 10,400 186 LINK Link Net Tbk. 2,420 2,570 2,400 2,550 130 13,514,800 33,873,581,000 2,931 159.375 2,560 J 35,400 2,550 T/B 301,400 187 LION Lion Metal Works Tbk. 274 276 270 274 0 2,000 549,000 10 171.605 320 J 1,000 276 B 100 188 LPCK Lippo Cikarang Tbk 1,440 1,500 1,370 1,415 -25 4,115,700 5,898,360,500 1,316 159.536 1,420 J 62,100 1,415 T/B 24,100 189 LPGI Lippo General Insurance Tbk. 3,370 3,390 3,370 3,370 0 25,100 85,063,000 17 151.461 3,390 J 100 3,370 T/B 1,600 190 LPKR Lippo Karawaci Tbk. 234 250 224 230 -4 371,131,500 87,592,346,000 13,177 74.271 230 T/J 8,228,600 228 B 6,809,800 191 LPPF Matahari Department Store Tbk. 1,265 1,295 1,190 1,250 -15 62,102,600 76,392,410,500 9,104 28.325 1,250 T/J 23,800 1,245 B 900 192 LSIP PP London Sumatra Indonesia Tbk. 1,190 1,230 1,155 1,210 20 40,346,200 48,387,175,500 4,443 312.258 1,215 J 375,700 1,210 T/B 2,108,500 193 LTLS Lautan Luas Tbk. 464 468 462 464 0 61,000 28,348,600 21 164.022 466 J 13,400 464 T/B 200 194 MAIN Malindo Feedmill Tbk. 650 690 640 680 30 22,996,700 15,412,054,000 2,237 386.364 685 J 1,043,500 680 T/B 125,700 195 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,600 80,000 6 6.835 50 T/J 536,373,000 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. 805 835 760 800 -5 18,747,000 14,906,535,000 3,264 1,283.800 800 T/J 23,400 795 B 213,800 198 MARK Mark Dynamics Indonesia Tbk. 855 865 850 860 5 1,931,900 1,655,323,500 349 1,720.000 860 T/J 163,200 855 B 68,000 199 MASA Multistrada Arah Sarana Tbk. 570 575 560 575 5 1,100 617,500 3 408.845 575 T/J 500 560 B 500 200 MAYA Bank Mayapada Internasional Tbk. 8,000 8,500 8,100 8,450 450 1,700 14,190,000 9 3,842.009 8,350 J 100 8,000 B 1,000 201 MBSS Mitrabahtera Segara Sejati Tbk. 430 454 428 450 20 4,113,000 1,828,864,200 595 28.125 450 T/J 28,400 448 B 7,800 202 MBTO Martina Berto Tbk. 85 95 80 85 0 17,200 1,532,600 14 11.486 85 T/J 69,600 84 B 500 203 MCOR Bank China Construction Bank Indonesia Tbk. 121 124 121 122 1 4,839,400 591,894,700 216 109.425 124 J 848,500 122 T/B 142,600 204 MDIA Intermedia Capital Tbk. 51 53 50 50 -1 2,992,900 150,524,700 107 36.232 51 J 100,700 50 T/B 2,520,200 205 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 3 8.039 50 T/J 55,109,900 0 B 0 207 MEDC Medco Energi Internasional Tbk. 498 515 484 505 7 173,643,800 87,265,828,100 8,383 1,048.697 510 J 35,196,900 505 T/B 2,056,900 208 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 300 2,100,000 2 5,102.487 7,400 J 5,100 6,925 B 2,500 209 META Nusantara Infrastructure Tbk. 137 141 137 139 2 3,380,300 470,501,300 195 42.111 140 J 35,000 139 T/B 56,900 210 MGRO Mahkota Group Tbk. 780 780 765 780 0 2,588,900 1,995,302,500 316 346.667 780 T/J 242,900 765 B 36,500 211 MIKA Mitra Keluarga Karyasehat Tbk. 2,700 2,900 2,590 2,870 170 28,559,800 79,707,874,000 3,193 168.974 2,880 J 15,500 2,860 B 5,300 212 MLBI Multi Bintang Indonesia Tbk. 9,700 10,125 9,625 9,725 25 166,700 1,631,205,000 199 61,942.675 9,750 J 8,900 9,700 B 1,500 213 MLPL Multipolar Tbk. 69 72 65 68 -1 16,168,100 1,070,773,400 397 7.800 68 T/J 102,000 67 B 224,500 214 MLPT Multipolar Technology Tbk. 690 715 695 700 10 179,200 125,171,000 91 145.833 700 T/J 10,200 695 B 214,400 215 MNCN Media Nusantara Citra Tbk. 1,015 1,055 1,000 1,045 30 118,459,500 122,450,521,500 6,895 116.111 1,045 T/J 3,251,600 1,040 B 17,500 216 MPMX Mitra Pinasthika Mustika Tbk. 486 500 472 486 0 16,017,200 7,782,624,200 1,976 32.400 488 J 199,700 486 T/B 1,267,300 217 MPPA Matahari Putra Prima Tbk. 101 103 97 100 -1 3,740,200 373,783,400 294 42.043 101 J 109,000 100 T/B 208,800 218 MRAT Mustika Ratu Tbk. 143 157 143 155 12 856,300 132,161,400 112 23.846 155 T/J 622,000 152 B 300 219 MSKY MNC Sky Vision Tbk. 685 685 680 685 0 6,100 4,175,500 6 45.066 685 T/J 12,100 680 B 2,000 220 MTDL Metrodata Electronics Tbk. 1,590 1,610 1,585 1,590 0 2,218,200 3,539,386,500 590 2,862.389 1,595 J 176,200 1,590 T/B 511,700 221 MTLA Metropolitan Land Tbk. 422 442 442 442 20 300 132,600 1 185.831 438 J 11,600 424 B 100 222 MYOH Samindo Resources Tbk. 1,250 1,250 1,225 1,240 -10 206,700 255,625,000 35 147.694 1,240 T/J 18,700 1,230 B 100 223 MYOR Mayora Indah Tbk. 2,380 2,460 2,360 2,440 60 4,035,300 9,827,704,000 1,580 12,206.103 2,450 J 101,000 2,440 T/B 326,000 224 MYTX Asia Pacific Investama Tbk. 53 54 50 50 -3 2,400 121,000 6 7.516 53 J 7,600 50 T/B 92,600 225 NIKL Pelat Timah Nusantara Tbk. 990 1,025 950 1,015 25 7,169,200 7,173,562,000 1,817 312.308 1,020 J 294,500 1,015 T/B 347,600 226 NISP Bank OCBC NISP Tbk. 810 825 780 825 15 2,941,900 2,419,623,000 142 999.709 825 T/J 1,033,700 800 B 32,300 227 NOBU Bank Nationalnobu Tbk. 790 825 785 785 -5 45,700 37,175,000 22 209.333 825 J 48,200 785 T/B 68,100 228 NRCA Nusa Raya Cipta Tbk. 360 366 344 348 -12 1,263,800 443,883,000 233 40.941 350 J 9,700 348 T/B 41,000 229 NZIA Nusantara Almazia Tbk. 161 164 160 160 -1 17,600 2,844,800 35 72.727 163 J 600 160 T/B 3,500 230 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 18,200 910,000 4 98.922 50 T/J 3,438,600 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. 112 121 112 114 2 13,930,200 1,595,497,000 907 114.000 115 J 250,000 114 T/B 2,063,100 232 PANR Panorama Sentrawisata Tbk. 139 147 133 142 3 2,569,300 358,530,400 328 85.198 143 J 106,600 142 T/B 72,800 233 PANS Panin Sekuritas Tbk. 945 995 950 975 30 277,200 268,514,500 101 709.091 975 T/J 2,200 970 B 1,000 234 PBID Panca Budi Idaman Tbk. 1,185 1,230 1,180 1,200 15 243,000 291,960,000 94 141.176 1,200 T/J 600 1,190 B 8,700 235 PBRX Pan Brothers Tbk. 228 234 214 220 -8 18,647,800 4,073,585,000 814 389.381 220 T/J 1,469,900 218 B 171,500 236 PBSA Paramita Bangun Sarana Tbk. 695 0 0 695 0 0 0 0 57.917 690 J 1,400 0 B 0 237 PEHA Phapros Tbk. 1,550 1,575 1,520 1,575 25 220,700 342,604,000 148 131.469 1,580 J 4,100 1,575 T/B 1,700 238 PGAS Perusahaan Gas Negara Tbk. 1,390 1,435 1,335 1,390 0 357,636,100 497,042,127,000 29,041 463.333 1,395 J 3,491,500 1,390 T/B 6,941,500 239 PGUN Pradiksi Gunatama Tbk. 218 224 216 224 6 10,200 2,204,000 5 194.783 226 J 2,500 216 B 5,100 240 PJAA Pembangunan Jaya Ancol Tbk. 635 655 615 635 0 665,300 415,485,000 210 123.902 635 T/J 26,300 630 B 100 241 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,490 2,490 -10 300 749,000 3 1,033.238 2,500 J 207,600 2,490 T/B 1,300 242 PNBN Bank Pan Indonesia Tbk 990 1,000 960 980 -10 7,530,600 7,392,686,500 572 1,631.702 990 J 601,500 980 T/B 687,700 243 PNBS Bank Panin Dubai Syariah Tbk. 69 70 66 67 -2 26,285,300 1,774,981,500 935 67.000 68 J 1,471,400 67 T/B 3,352,100 244 PNIN Paninvest Tbk. 790 810 780 800 10 1,619,800 1,284,503,500 1,075 850.702 805 J 341,800 800 T/B 5,400 245 PNLF Panin Financial Tbk. 224 228 218 226 2 33,882,200 7,578,091,800 1,118 244.272 228 J 2,330,800 226 T/B 422,400 246 POLL Pollux Properti Indonesia Tbk. 4,510 4,740 4,510 4,730 220 8,800 41,083,000 44 769.106 4,730 T/J 500 4,720 B 200 247 PPRE PP Presisi Tbk. 228 244 214 232 4 29,407,600 6,840,903,200 1,684 53.953 232 T/J 6,371,800 230 B 151,000 248 PPRO PP Properti Tbk. 92 107 92 100 8 2,264,248,600 225,881,178,900 30,815 216.216 101 J 18,344,600 100 T/B 19,298,600 249 PRAS Prima Alloy Steel Universal Tbk. 125 124 118 124 -1 23,000 2,732,200 13 69.808 123 J 5,100 117 B 10,200 250 PRDA Prodia Widyahusada Tbk. 3,350 3,400 3,320 3,400 50 23,000 77,686,000 28 52.308 3,400 T/J 4,300 3,390 B 12,600 251 PSSI Pelita Samudera Shipping Tbk. 166 168 165 167 1 1,031,300 171,069,900 78 123.704 169 J 800 167 T/B 22,800 252 PTBA Bukit Asam Tbk. 2,360 2,480 2,320 2,430 70 91,179,000 219,909,084,000 15,394 2,113.043 2,440 J 1,126,800 2,430 T/B 942,600 253 PTIS Indo Straits Tbk. 166 0 0 166 0 0 0 0 17.474 163 J 900 155 B 2,300 254 PTPP PP (Persero) Tbk. 1,360 1,410 1,295 1,395 35 57,995,000 79,631,039,000 6,289 262.218 1,400 J 1,888,200 1,395 T/B 130,200 255 PTRO Petrosea Tbk. 2,000 2,200 2,000 2,120 120 6,924,000 14,716,762,000 2,528 1,696.000 2,120 T/J 51,900 2,110 B 25,400 256 PTSN Sat Nusapersada Tbk 226 232 226 230 4 2,553,600 583,316,600 364 118.966 230 T/J 421,600 228 B 168,200 257 PUDP Pudjiadi Prestige Tbk. 220 220 220 220 0 400 88,000 2 27.440 222 J 3,300 220 T/B 700 258 PURE Trinitan Metals and Minerals Tbk. 272 276 256 268 -4 8,268,900 2,206,915,000 1,329 89.333 270 J 442,400 268 T/B 53,700 259 PWON Pakuwon Jati Tbk. 500 515 490 515 15 123,167,800 62,596,647,300 8,443 1,985.427 515 T/J 11,383,500 510 B 3,236,900 260 PZZA Sarimelati Kencana Tbk. 735 740 690 715 -20 3,605,800 2,612,869,500 532 65.000 720 J 324,000 715 T/B 32,800 261 RAJA Rukun Raharja Tbk. 190 197 181 190 0 32,733,300 6,146,087,800 2,103 652.652 191 J 44,200 190 T/B 350,500 262 RALS Ramayana Lestari Sentosa Tbk. 730 780 730 765 35 43,778,600 33,136,488,500 4,572 478.125 770 J 817,500 765 T/B 1,664,600 263 RANC Supra Boga Lestari Tbk. 408 432 408 412 4 1,182,000 490,287,400 242 82.400 414 J 15,600 412 T/B 236,900 264 RBMS Ristia Bintang Mahkotasejati Tbk. 50 52 50 51 1 568,500 28,575,000 57 16.314 51 T/J 271,600 50 B 678,200 265 RDTX Roda Vivatex Tbk 5,350 5,350 5,300 5,300 -50 16,000 85,080,000 20 279.213 5,300 T/J 800 5,275 B 1,000 266 RELI Reliance Sekuritas Indonesia Tbk. 400 420 400 416 16 8,800 3,612,600 6 192.000 406 J 14,100 0 B 0 267 RICY Ricky Putra Globalindo Tbk 100 98 98 98 -2 100 9,800 1 15.565 98 T/J 300 95 B 300 268 RMBA Bentoel Internasional Investama Tbk. 364 372 360 364 0 245,000 89,123,400 58 2,848.200 364 T/J 33,800 362 B 1,600 269 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,310 1,300 1,300 0 80,000 104,016,000 26 509.804 1,310 J 2,900 1,300 T/B 2,067,100 270 SAMF Saraswanti Anugerah Makmur Tbk. 398 400 394 400 2 10,800 4,281,800 11 333.333 400 T/J 48,900 398 B 6,000 271 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 10,000 10,100 0 1,300 13,107,500 6 6,516.129 10,100 T/J 700 9,975 B 200 272 SCMA Surya Citra Media Tbk. 1,645 1,645 1,545 1,585 -60 7,876,600 12,537,104,000 2,047 717.023 1,595 J 51,800 1,585 T/B 6,900 273 SCNP Selaras Citra Nusantara Perkasa Tbk. 248 262 248 260 12 227,500 59,072,600 10 236.364 260 T/J 48,900 252 B 5,700 274 SDPC Millennium Pharmacon International Tbk. 108 107 103 103 -5 227,500 23,477,800 35 68.754 105 J 1,300 103 T/B 36,300 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 755 790 755 790 35 20,000 15,718,500 11 883.619 785 J 51,800 750 B 9,000 276 SGRO Sampoerna Agro Tbk. 1,700 1,720 1,635 1,690 -10 514,000 859,137,000 232 72.222 1,690 T/J 4,700 1,680 B 1,900 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 760 800 760 800 40 41,161,300 32,502,431,500 10,082 276.788 800 T/J 245,800 795 B 2,002,300 278 SILO Siloam International Hospitals Tbk. 5,000 5,500 5,000 5,500 500 602,000 3,169,182,500 469 62.466 5,525 J 200 5,400 B 900 279 SIMP Salim Ivomas Pratama Tbk. 384 398 376 392 8 18,175,400 7,067,102,600 1,719 35.636 394 J 471,300 392 T/B 482,300 280 SMBR Semen Baturaja (Persero) Tbk. 955 1,025 930 980 25 81,801,000 80,450,879,500 8,181 175.000 985 J 490,300 980 T/B 307,900 281 SMCB Solusi Bangun Indonesia Tbk. 1,100 1,125 1,080 1,100 0 85,300 92,765,500 28 1,328.502 1,100 T/J 111,900 1,085 B 10,000 282 SMDR Samudera Indonesia Tbk. 280 284 272 278 -2 1,508,100 419,895,000 356 1,115.659 280 J 32,000 278 T/B 26,700 283 SMGR Semen Indonesia (Persero) Tbk. 11,700 12,200 11,775 12,000 300 7,196,900 86,159,035,000 4,324 4,175.656 12,000 T/J 130,600 11,975 B 115,700 284 SMKL Satyamitra Kemas Lestari Tbk. 186 188 185 188 2 922,000 172,315,700 277 97.409 188 T/J 16,700 185 B 117,100 285 SMMA Sinarmas Multiartha Tbk. 13,700 13,700 13,700 13,700 0 100 1,370,000 1 1,021.268 13,550 J 700 13,000 B 100 286 SMRA Summarecon Agung Tbk. 820 830 785 810 -10 55,883,600 45,278,929,500 3,766 1,330.923 815 J 3,625,300 810 T/B 8,437,900 287 SMSM Selamat Sempurna Tbk. 1,365 1,430 1,365 1,410 45 1,467,000 2,075,195,500 762 3,766.126 1,415 J 800 1,410 T/B 117,900 288 SOCI Soechi Lines Tbk. 141 143 136 141 0 15,506,900 2,175,414,100 830 25.636 142 J 1,244,800 141 T/B 114,700 289 SOHO Soho Global Health Tbk. 4,980 5,500 4,980 5,150 170 18,400 95,103,500 63 282.967 5,275 J 200 5,150 T/B 800 290 SONA Sona Topas Tourism Industry Tbk. 5,925 6,225 6,200 6,225 300 200 1,242,500 2 603.636 6,050 J 4,800 0 B 0 291 SPMA Suparma Tbk. 330 330 320 330 0 12,400 4,014,000 7 147.929 328 J 30,200 324 B 300 292 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 140 133 138 8 13,000 1,789,200 46 147.277 138 T/J 2,900 133 B 5,000 293 SRIL Sri Rejeki Isman Tbk. 236 244 230 238 2 65,308,500 15,477,819,000 3,359 99.167 240 J 2,423,800 238 T/B 4,354,300 294 SRSN Indo Acidatama Tbk 58 59 57 57 -1 6,040,400 347,338,900 200 10.382 58 J 1,470,900 57 T/B 2,354,000 295 SSIA Surya Semesta Internusa Tbk. 540 555 510 545 5 47,820,400 25,832,230,000 3,736 223.590 550 J 1,513,900 545 T/B 327,400 296 SSMS Sawit Sumbermas Sarana Tbk. 690 780 690 780 90 45,213,500 33,575,872,500 5,308 116.418 785 J 339,500 780 T/B 4,889,900 297 STAR Buana Artha Anugerah Tbk. 112 122 105 110 -2 7,100 776,300 18 107.843 110 T/J 92,100 109 B 1,800 298 SULI SLJ Global Tbk. 50 50 50 50 0 4,700 235,000 3 0.714 50 T/J 6,863,300 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,687,200 84,360,000 392 47.170 50 T/J 83,767,100 0 B 0 300 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 1,000 50,000 1 8.929 50 T/J 119,872,400 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,505 1,440 1,470 45 20,976,600 30,973,591,500 2,314 362.963 1,475 J 1,468,200 1,470 T/B 1,320,800 302 TBLA Tunas Baru Lampung Tbk. 810 830 790 810 0 5,368,700 4,337,681,500 973 184.447 815 J 248,100 810 T/B 134,200 303 TCID Mandom Indonesia Tbk. 6,350 6,350 6,275 6,325 -25 16,700 105,630,000 26 620.390 6,325 T/J 2,900 6,275 B 500 304 TDPM Tridomain Performance Materials Tbk. 141 149 139 143 2 12,292,800 1,770,765,000 875 62.719 144 J 41,000 143 T/B 34,400 305 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. 109 133 102 133 24 371,685,200 45,714,467,800 16,103 66.500 133 T/J 6,524,300 132 B 1,110,100 307 TINS Timah Tbk. 1,070 1,095 1,030 1,070 0 71,025,200 75,864,842,000 5,409 546.764 1,075 J 425,100 1,070 T/B 709,000 308 TIRT Tirta Mahakam Resources Tbk 53 0 0 53 0 0 0 0 24.229 52 J 10,900 50 B 51,700 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,075 7,700 6,950 7,625 550 36,970,200 272,268,495,000 11,299 471.441 7,650 J 149,100 7,625 T/B 642,800 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,230 3,320 3,160 3,240 10 277,929,200 902,751,850,000 35,513 1,702.709 3,250 J 1,103,800 3,240 T/B 5,050,200 311 TMAS Temas Tbk. 125 125 121 124 -1 626,900 77,108,300 82 285.202 124 T/J 106,500 123 B 28,300 312 TOBA TBS Energi Utama Tbk. 494 610 494 580 86 2,423,000 1,375,597,000 564 122.393 580 T/J 399,300 575 B 13,900 313 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 77,000 3,850,000 8 80.475 50 T/J 199,133,700 0 B 0 314 TOTL Total Bangun Persada Tbk. 368 378 352 370 2 5,354,600 1,966,285,600 757 132.985 372 J 190,900 370 T/B 714,900 315 TOWR Sarana Menara Nusantara Tbk. 1,095 1,090 1,030 1,055 -40 226,218,700 238,396,236,000 20,977 5,025.485 1,060 J 553,600 1,055 T/B 829,200 316 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. 118 118 117 118 0 20,000 2,356,800 2 118.910 116 J 3,200 110 B 11,200 318 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. 1,300 1,310 1,270 1,300 0 599,200 773,214,000 231 231.911 1,300 T/J 18,800 1,295 B 31,000 321 TURI Tunas Ridean Tbk. 1,310 1,305 1,305 1,305 -5 300 391,500 1 2,900.000 1,325 J 14,000 1,305 T/B 2,200 322 UCID Uni-Charm Indonesia Tbk. 1,540 1,610 1,535 1,545 5 297,100 460,744,000 172 103.000 1,550 J 800 1,545 T/B 500 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,610 1,660 1,610 1,640 30 1,536,800 2,525,991,000 893 3,179.774 1,640 T/J 188,800 1,635 B 61,800 324 UNIC Unggul Indah Cahaya Tbk. 4,000 4,320 4,100 4,200 200 60,600 253,890,000 27 155.552 4,300 J 900 4,200 T/B 8,300 325 UNSP Bakrie Sumatera Plantations Tbk. 103 105 99 101 -2 238,000 24,054,500 94 4.797 101 T/J 454,200 100 B 50,500 326 UNTR United Tractors Tbk. 23,000 24,300 23,100 24,175 1,175 7,743,900 184,071,682,500 6,703 28,779.762 24,175 T/J 11,700 24,150 B 2,000 327 UNVR Unilever Indonesia Tbk. 7,725 7,750 7,650 7,700 -25 15,747,200 121,281,205,000 8,856 197,132.616 7,725 J 125,700 7,700 T/B 3,100 328 VICO Victoria Investama Tbk. 76 80 78 78 2 400 31,600 2 62.400 78 T/J 71,600 77 B 100 329 VIVA Visi Media Asia Tbk. 54 51 51 51 -3 5,421,400 276,491,400 177 17.000 51 T/J 18,351,800 0 B 0 330 VOKS Voksel Electric Tbk. 224 262 228 236 12 320,600 78,005,800 95 104.395 242 J 500 236 T/B 3,100 331 WEGE Wijaya Karya Bangunan Gedung Tbk. 232 242 224 240 8 64,485,300 15,247,382,200 3,364 82.759 240 T/J 3,939,300 238 B 718,400 332 WEHA WEHA Transportasi Indonesia Tbk. 59 62 59 59 0 667,300 39,898,300 108 25.756 60 J 40,200 58 B 6,200 333 WIIM Wismilak Inti Makmur Tbk. 540 565 530 550 10 32,672,400 17,888,897,500 2,247 84.615 555 J 1,062,700 550 T/B 811,500 334 WIKA Wijaya Karya (Persero) Tbk. 1,620 1,710 1,585 1,675 55 54,986,200 91,046,132,500 7,309 430.533 1,680 J 274,800 1,675 T/B 124,600 335 WINS Wintermar Offshore Marine Tbk. 98 98 97 98 0 749,400 73,031,800 19 26.503 98 T/J 19,660,900 97 B 210,900 336 WOMF Wahana Ottomitra Multiartha Tbk. 242 252 242 246 4 557,800 136,533,200 54 37.294 248 J 29,900 246 T/B 12,500 337 WOOD Integra Indocabinet Tbk. 610 615 570 595 -15 30,384,100 17,978,139,000 2,784 228.846 600 J 1,616,100 595 T/B 144,600 338 WSBP Waskita Beton Precast Tbk. 212 220 204 218 6 311,015,400 66,756,244,600 9,670 44.490 220 J 17,041,500 218 T/B 603,000 339 WSKT Waskita Karya (Persero) Tbk. 1,040 1,095 1,015 1,070 30 112,682,000 119,953,726,500 9,995 288.799 1,070 T/J 628,600 1,065 B 1,197,300 340 WTON Wijaya Karya Beton Tbk. 350 366 344 358 8 61,452,300 22,006,532,000 2,916 60.678 360 J 5,337,200 358 T/B 913,100 Total 16,137,762,300 13,707,824,907,000 1,007,909 2,378,794,000 336,410,200 Jakarta, 01 December 2020 Trading Division