List of Securities Quotation Main Board Date: Wednesday, 02 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. 12,100 12,250 12,000 12,100 0 1,725,900 20,817,555,000 2,817 982.973 12,100 T/J 9,900 12,075 B 14,900 2 ABMM ABM Investama Tbk. 705 850 705 850 145 1,550,800 1,199,764,000 341 22.667 865 J 4,600 850 T/B 5,000 3 ACES Ace Hardware Indonesia Tbk. 1,640 1,660 1,630 1,650 10 17,316,500 28,454,992,000 4,061 2,012.195 1,650 T/J 16,400 1,645 B 51,800 4 ACST Acset Indonusa Tbk. 276 304 274 290 14 348,646,000 101,314,040,400 15,956 21.417 292 J 4,172,900 290 T/B 794,500 5 ADHI Adhi Karya (Persero) Tbk. 1,135 1,200 1,125 1,200 65 95,311,900 111,409,157,000 9,555 942.411 1,200 T/J 944,700 1,195 B 653,000 6 ADMF Adira Dinamika Multi Finance Tbk. 8,800 8,900 8,650 8,775 -25 173,900 1,520,920,000 317 377.419 8,775 T/J 900 8,750 B 25,400 7 ADMG Polychem Indonesia Tbk 150 154 148 151 1 838,200 126,990,900 219 13.478 153 J 66,000 151 T/B 53,600 8 ADRO Adaro Energy Tbk. 1,390 1,410 1,370 1,390 0 111,410,600 154,271,845,000 12,161 126.364 1,390 T/J 1,749,900 1,385 B 671,400 9 AGII Aneka Gas Industri Tbk. 905 910 845 880 -25 1,356,700 1,188,994,500 356 80.000 880 T/J 27,900 875 B 19,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 610 635 600 605 -5 310,827,500 189,769,132,000 17,943 988.433 610 J 8,235,000 605 T/B 5,418,700 11 AISA Tiga Pilar Sejahtera Food Tbk. 290 300 286 298 8 52,810,500 15,642,445,400 2,388 36.271 300 J 1,585,600 298 T/B 1,128,600 12 AKRA AKR Corporindo Tbk. 2,990 3,090 3,010 3,070 80 53,472,500 163,248,445,000 7,861 2,446.781 3,070 T/J 392,000 3,060 B 943,700 13 ALTO Tri Banyan Tirta Tbk. 296 296 290 292 -4 3,500 1,024,200 5 145.886 292 T/J 1,800 290 B 600 14 AMAN Makmur Berkah Amanda Tbk. 308 308 306 306 -2 145,500 44,767,200 15 278.182 308 J 143,400 306 T/B 153,500 15 AMFG Asahimas Flat Glass Tbk. 2,700 2,740 2,720 2,740 40 10,600 29,042,000 7 111.837 2,770 J 100 2,700 B 2,000 16 AMRT Sumber Alfaria Trijaya Tbk. 710 715 705 715 5 230,500 163,652,500 193 1,824.492 715 T/J 751,000 710 B 57,000 17 ANJT Austindo Nusantara Jaya Tbk. 650 650 640 650 0 7,600 4,876,500 17 54.167 650 T/J 24,100 635 B 2,000 18 ANTM Aneka Tambang Tbk. 1,155 1,260 1,170 1,245 90 803,420,400 989,993,789,500 37,781 820.861 1,245 T/J 15,410,100 1,240 B 5,089,700 19 APLI Asiaplast Industries Tbk. 151 155 147 155 4 226,100 34,140,900 40 129.167 159 J 10,000 154 B 7,300 20 APLN Agung Podomoro Land Tbk. 172 182 169 175 3 167,342,800 29,553,783,900 5,466 47.945 176 J 738,300 175 T/B 3,158,800 21 ARNA Arwana Citramulia Tbk. 540 550 540 545 5 1,010,500 550,984,000 170 3,704.207 545 T/J 590,000 540 B 294,200 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 7,000 350,000 8 12.251 50 T/J 219,765,900 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 895 900 895 900 5 3,200 2,879,000 4 265.840 900 T/J 500 870 B 100 24 ASGR Astra Graphia Tbk. 790 800 775 790 0 1,205,600 950,096,500 309 163.792 795 J 3,500 790 T/B 591,100 25 ASII Astra International Tbk. 5,550 5,750 5,575 5,725 175 94,220,300 535,514,380,000 16,610 4,094.052 5,725 T/J 8,294,100 5,700 B 274,700 26 ASMI Asuransi Kresna Mitra Tbk. 1,075 1,080 1,065 1,070 -5 19,500 20,914,500 22 1,981.481 1,075 J 5,000 1,070 T/B 100 27 ASRI Alam Sutera Realty Tbk. 236 246 232 240 4 179,261,200 42,932,216,200 6,701 228.571 242 J 9,533,000 240 T/B 1,666,800 28 ASSA Adi Sarana Armada Tbk. 525 540 525 535 10 8,703,000 4,614,355,500 737 137.179 535 T/J 97,800 530 B 117,600 29 ATIC Anabatic Technologies Tbk. 605 755 650 665 60 11,400 7,626,500 13 95.000 665 T/J 7,900 610 B 11,600 30 AUTO Astra Otoparts Tbk. 1,200 1,205 1,135 1,175 -25 1,882,100 2,185,633,000 738 1,062.675 1,175 T/J 21,900 1,170 B 13,100 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 800 40,000 4 33.333 50 T/J 155,200 0 B 0 32 BATA Sepatu Bata Tbk. 630 640 615 635 5 22,800 14,424,000 30 8,236.057 635 T/J 7,400 625 B 8,400 33 BBCA Bank Central Asia Tbk. 31,975 32,425 31,700 32,250 275 18,779,500 603,499,515,000 15,337 18,428.571 32,250 T/J 708,100 32,150 B 1,400 34 BBKP Bank Bukopin Tbk. 280 348 278 340 60 2,151,379,900 713,756,521,000 51,865 101.954 342 J 1,308,300 340 T/B 90,974,200 35 BBMD Bank Mestika Dharma Tbk. 1,550 1,550 1,550 1,550 0 100 155,000 1 112.319 1,545 J 7,100 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 6,250 6,375 6,200 6,350 100 51,993,700 327,375,510,000 13,692 30.541 6,350 T/J 101,600 6,325 B 1,370,100 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,240 4,340 4,250 4,300 60 136,348,400 584,356,178,000 20,824 4,914.286 4,300 T/J 6,354,800 4,290 B 9,800 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. 1,720 1,745 1,720 1,740 20 42,233,900 73,181,470,500 5,315 226.956 1,740 T/J 5,262,600 1,735 B 951,800 40 BBYB Bank Neo Commerce Tbk. 310 312 308 310 0 800 248,000 7 315.618 312 J 8,300 310 T/B 600 41 BCAP MNC Kapital Indonesia Tbk. 127 127 122 126 -1 700,700 87,970,800 80 357.325 126 T/J 15,100 125 B 117,900 42 BDMN Bank Danamon Indonesia Tbk. 3,260 3,350 3,260 3,330 70 6,183,200 20,451,977,000 2,053 1.880 3,340 J 72,700 3,330 T/B 782,500 43 BEST Bekasi Fajar Industrial Estate Tbk. 186 197 184 193 7 266,048,300 51,032,368,700 7,549 113.529 193 T/J 1,291,900 192 B 3,703,700 44 BFIN BFI Finance Indonesia Tbk. 390 400 386 398 8 20,278,400 8,024,951,200 1,637 2,039.561 400 J 2,158,900 398 T/B 306,100 45 BHIT MNC Investama Tbk. 66 81 65 75 9 410,213,100 30,932,982,500 7,439 219.330 76 J 2,036,000 75 T/B 6,079,300 46 BINA Bank Ina Perdana Tbk. 700 705 690 700 0 2,855,500 1,992,146,000 110 395.489 700 T/J 438,100 695 B 14,500 47 BIRD Blue Bird Tbk. 1,165 1,220 1,150 1,215 50 2,608,200 3,093,642,000 556 18.692 1,220 J 36,500 1,215 T/B 46,400 48 BISI BISI International Tbk. 1,020 1,045 1,000 1,045 25 395,600 404,891,500 116 522.500 1,045 T/J 11,200 1,030 B 97,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,445 1,460 1,415 1,430 -15 13,144,000 18,835,933,000 3,296 238.333 1,435 J 341,800 1,430 T/B 780,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 665 675 655 660 -5 20,161,000 13,327,410,000 4,509 153.488 665 J 1,405,200 660 T/B 1,769,200 51 BKSL Sentul City Tbk. 51 53 50 51 0 193,378,500 9,980,175,600 2,402 3.524 52 J 15,643,300 51 T/B 2,961,200 52 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 155,097,800 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,525 6,650 6,475 6,650 125 57,360,800 376,596,255,000 10,113 2,003.815 6,650 T/J 3,186,700 6,625 B 4,800 54 BMSR Bintang Mitra Semestaraya Tbk 70 73 69 70 0 226,400 15,899,800 28 14.000 70 T/J 4,600 69 B 103,000 55 BMTR Global Mediacom Tbk. 280 286 276 282 2 167,696,100 47,143,778,000 6,258 229.530 284 J 7,043,800 282 T/B 120,600 56 BNBA Bank Bumi Arta Tbk. 380 380 374 378 -2 42,600 16,057,800 19 236.250 380 J 13,100 378 T/B 700 57 BNGA Bank CIMB Niaga Tbk. 850 870 855 865 15 5,351,100 4,603,469,000 751 6.387 865 T/J 42,600 860 B 564,600 58 BNII Bank Maybank Indonesia Tbk. 236 254 232 240 4 39,569,400 9,711,319,600 3,491 2.860 242 J 122,100 240 T/B 1,263,600 59 BNLI Bank Permata Tbk. 2,440 2,510 2,450 2,480 40 1,699,500 4,223,747,000 1,085 27.002 2,480 T/J 37,600 2,470 B 27,700 60 BPTR Batavia Prosperindo Trans Tbk. 79 81 77 80 1 43,600 3,457,700 50 80.000 80 T/J 13,800 79 B 22,700 61 BRAM Indo Kordsa Tbk. 4,300 4,350 4,000 4,290 -10 26,100 107,596,000 63 166.962 4,290 T/J 200 4,280 B 100 62 BRIS Bank BRIsyariah Tbk. 1,455 1,480 1,445 1,455 0 106,413,000 155,322,078,000 12,234 285.294 1,455 T/J 2,271,800 1,450 B 2,275,700 63 BRPT Barito Pacific Tbk. 1,085 1,125 1,070 1,120 35 100,966,400 111,265,936,500 7,632 437.962 1,120 T/J 204,900 1,115 B 130,700 64 BSDE Bumi Serpong Damai Tbk. 1,070 1,095 1,070 1,090 20 37,801,400 40,963,918,500 3,920 213.514 1,090 T/J 32,800 1,085 B 614,600 65 BSIM Bank Sinarmas Tbk. 482 486 480 482 0 24,000 11,542,200 20 328.743 482 T/J 54,600 480 B 900 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 2,600 2,660 60 88,900 234,109,000 86 514.943 2,680 J 33,000 2,660 T/B 106,700 68 BTPS Bank BTPN Syariah Tbk. 4,130 4,330 4,120 4,270 140 13,123,100 54,973,537,000 5,308 437.949 4,280 J 60,400 4,270 T/B 211,100 69 BUDI Budi Starch & Sweetener Tbk. 101 102 100 100 -1 419,600 42,074,600 43 54.198 101 J 7,700 100 T/B 10,300 70 BULL Buana Lintas Lautan Tbk. 316 322 314 318 2 180,629,300 57,238,414,200 3,158 31.097 318 T/J 2,636,600 316 B 5,430,400 71 BVIC Bank Victoria International Tbk. 107 110 106 107 0 1,566,000 167,825,500 132 101.179 108 J 29,300 107 T/B 40,000 72 BWPT Eagle High Plantations Tbk. 126 130 124 126 0 102,980,000 12,974,766,400 2,960 27.557 126 T/J 3,095,100 125 B 11,458,900 73 BYAN Bayan Resources Tbk. 15,500 0 0 15,500 0 0 0 0 267.241 17,000 J 800 15,750 B 500 74 CAMP Campina Ice Cream Industry Tbk. 258 264 250 256 -2 1,220,200 313,112,200 249 77.576 258 J 25,400 256 T/B 274,200 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 3,271,000 163,550,000 18 28.571 50 T/J 111,755,300 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,780 1,795 1,780 1,795 15 68,800 123,024,000 56 370.868 1,800 J 17,600 1,795 T/B 4,500 77 CFIN Clipan Finance Indonesia Tbk. 206 216 204 214 8 4,383,200 927,762,800 407 16.746 216 J 263,500 214 T/B 132,300 78 CITY Natura City Developments Tbk. 92 100 86 100 8 55,100 4,942,600 53 83.333 99 J 36,500 98 B 1,000 79 CLEO Sariguna Primatirta Tbk. 496 500 496 498 2 6,300,900 3,137,918,800 945 2,165.217 498 T/J 3,600 496 B 346,100 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,255 1,290 1,235 1,250 -5 734,400 918,637,000 232 133.892 1,255 J 33,800 1,250 T/B 5,100 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 6,325 6,500 6,300 6,450 125 14,546,700 93,295,797,500 6,401 29,375.598 6,450 T/J 29,600 6,425 B 74,300 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 750,900 37,545,000 2,470 45.455 50 T/J 196,950,000 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 366 376 352 372 6 4,000 1,455,400 10 187.722 372 T/J 5,100 368 B 3,000 85 CTBN Citra Tubindo Tbk. 3,440 3,430 3,400 3,400 -40 800 2,729,000 3 2,841.621 3,330 J 500 0 B 0 86 CTRA Ciputra Development Tbk. 905 940 905 935 30 65,190,800 60,176,391,500 5,579 209.341 935 T/J 4,809,200 930 B 985,000 87 DART Duta Anggada Realty Tbk. 260 280 242 244 -16 31,800 7,736,800 29 45.107 244 T/J 2,600 242 B 7,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 93,700 4,685,000 14 16.496 50 T/J 154,520,200 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 32,800 1,640,000 6 22.222 50 T/J 21,189,800 0 B 0 90 DILD Intiland Development Tbk. 214 224 214 220 6 55,449,200 12,179,110,800 2,539 38.337 220 T/J 2,443,000 218 B 2,412,800 91 DLTA Delta Djakarta Tbk. 4,300 4,390 4,340 4,350 50 15,500 67,498,000 32 26,002.750 4,350 T/J 3,200 4,340 B 100 92 DMAS Puradelta Lestari Tbk. 268 272 264 268 0 247,631,600 66,196,791,200 9,464 127.619 270 J 19,565,000 268 T/B 12,756,900 93 DMND Diamond Food Indonesia Tbk. 895 900 890 900 5 85,300 76,339,500 29 98.361 900 T/J 12,200 895 B 1,100 94 DNAR Bank Oke Indonesia Tbk. 185 189 182 182 -3 62,700 11,420,900 11 171.640 187 J 10,100 182 T/B 94,100 95 DOID Delta Dunia Makmur Tbk. 412 426 404 416 4 321,054,100 132,786,650,800 15,569 563.197 418 J 764,000 416 T/B 3,452,100 96 DPNS Duta Pertiwi Nusantara Tbk. 258 252 252 252 -6 200 50,400 1 81.877 256 J 200 252 T/B 4,800 97 DPUM Dua Putra Utama Makmur Tbk. 54 54 52 52 -2 553,700 28,957,100 39 9.455 53 J 126,600 52 T/B 754,600 98 DSFI Dharma Samudera Fishing Industries Tbk. 65 69 63 63 -2 2,225,400 140,772,700 149 35.855 64 J 50,100 63 T/B 46,100 99 DSNG Dharma Satya Nusantara Tbk. 635 645 620 630 -5 8,715,500 5,539,369,000 780 170.270 630 T/J 96,000 625 B 24,700 100 DSSA Dian Swastatika Sentosa Tbk 16,300 16,275 16,200 16,200 -100 500 8,107,500 4 1,080.000 16,000 J 100 15,175 B 100 101 DUCK Jaya Bersama Indo Tbk. 362 376 356 368 6 39,379,700 14,441,701,600 2,804 72.871 368 T/J 1,780,700 366 B 948,300 102 DVLA Darya-Varia Laboratoria Tbk. 2,470 2,500 2,440 2,470 0 96,000 236,419,000 118 909.186 2,470 T/J 3,800 2,460 B 2,400 103 DYAN Dyandra Media International Tbk. 51 53 51 53 2 1,856,000 96,660,700 91 15.143 53 T/J 1,284,200 52 B 310,300 104 EKAD Ekadharma International Tbk. 1,285 1,290 1,280 1,285 0 247,200 318,274,000 177 3,262.084 1,290 J 8,200 1,285 T/B 25,000 105 ELSA Elnusa Tbk. 314 350 314 342 28 662,279,100 222,010,681,400 20,705 85.500 344 J 4,774,300 342 T/B 6,922,900 106 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. 8,475 8,875 8,550 8,550 75 71,900 615,695,000 26 1,187.500 8,550 T/J 1,300 8,500 B 1,000 108 ERAA Erajaya Swasembada Tbk. 1,750 1,805 1,755 1,785 35 28,082,800 50,129,416,000 6,534 178.500 1,785 T/J 299,100 1,780 B 333,200 109 ESSA Surya Esa Perkasa Tbk. 161 170 160 162 1 26,775,400 4,377,691,000 1,357 301.614 162 T/J 52,600 161 B 2,203,200 110 ESTI Ever Shine Tex Tbk. 53 54 52 54 1 53,400 2,868,400 19 21.686 54 T/J 54,600 52 B 51,400 111 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. 2,450 2,500 2,410 2,460 10 110,992,200 272,179,480,000 12,911 124.847 2,460 T/J 338,000 2,450 B 1,089,400 113 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 1,200 8,400,000 3 1,604.180 7,000 T/J 1,600 6,550 B 100 114 FILM MD Pictures Tbk. 214 216 210 214 0 2,639,000 564,958,800 330 101.905 214 T/J 105,800 212 B 1,900,600 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 400 20,000 1 22.727 50 T/J 21,775,100 0 B 0 116 FREN Smartfren Telecom Tbk. 68 69 66 67 -1 732,452,300 49,254,994,200 8,695 3.722 68 J 51,046,400 67 T/B 3,385,400 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,600 80,000 4 47.619 50 T/J 2,230,600 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,410 1,410 1,410 1,410 0 100 141,000 1 1,128.000 1,440 J 400 1,410 T/B 600 119 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. 43,000 44,800 43,100 44,525 1,525 2,701,000 119,149,527,500 5,627 1,737.561 44,525 T/J 6,300 44,500 B 15,500 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,630 1,800 1,680 1,800 170 7,600 12,887,000 18 153.846 1,800 T/J 12,000 1,640 B 500 122 GIAA Garuda Indonesia (Persero) Tbk. 410 434 410 416 6 417,141,900 175,866,594,600 24,486 55.921 416 T/J 121,200 414 B 4,885,800 123 GJTL Gajah Tunggal Tbk. 520 545 525 535 15 5,261,500 2,809,446,000 585 105.034 535 T/J 300 530 B 187,500 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 128 159 129 152 24 633,269,400 94,268,986,200 20,314 38.000 153 J 1,570,900 152 T/B 10,876,200 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,250 1,235 1,250 5 355,000 441,271,000 205 97.276 1,250 T/J 800 1,245 B 2,200 126 GPRA Perdana Gapuraprima Tbk. 54 56 54 54 0 1,439,700 78,637,300 107 23.293 55 J 57,500 54 T/B 2,057,200 127 GWSA Greenwood Sejahtera Tbk. 111 119 104 114 3 1,485,700 156,947,900 143 45.600 114 T/J 1,800 109 B 71,400 128 GZCO Gozco Plantations Tbk. 50 50 50 50 0 900 45,000 4 26.579 50 T/J 7,297,800 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. 144 143 143 143 -1 100 14,300 1 80.448 143 T/J 2,900 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. 306 330 316 316 10 500 161,800 5 60.190 314 J 1,500 294 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 3,950 3,890 3,900 0 1,601,100 6,246,990,000 421 105.405 3,900 T/J 112,100 3,890 B 300 133 HERO Hero Supermarket Tbk. 830 900 850 850 20 123,100 105,062,000 10 1,774.234 850 T/J 200,300 835 B 100 134 HEXA Hexindo Adiperkasa Tbk. 3,360 3,390 3,340 3,380 20 161,500 542,444,000 165 1,034.715 3,390 J 16,600 3,380 T/B 2,600 135 HITS Humpuss Intermoda Transportasi Tbk. 500 500 500 500 0 1,000 500,000 1 769.231 500 T/J 61,700 466 B 2,900 136 HKMU HK Metals Utama Tbk. 83 85 81 84 1 26,456,900 2,189,962,100 843 36.522 84 T/J 3,429,800 83 B 261,500 137 HMSP H.M. Sampoerna Tbk. 1,565 1,665 1,555 1,655 90 347,883,500 561,561,784,500 26,469 8,261.781 1,655 T/J 1,114,300 1,650 B 2,802,600 138 HOKI Buyung Poetra Sembada Tbk. 950 985 945 970 20 16,926,300 16,418,127,000 870 312.903 970 T/J 168,900 965 B 46,700 139 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 5,000 250,000 9 27.027 50 T/J 1,047,500 0 B 0 140 HRTA Hartadinata Abadi Tbk. 222 234 222 232 10 13,885,500 3,187,139,200 1,228 77.333 232 T/J 136,300 230 B 341,500 141 HRUM Harum Energy Tbk. 2,790 3,190 2,910 2,960 170 38,141,900 114,260,081,000 9,512 56.923 2,970 J 57,100 2,960 T/B 40,000 142 IBST Inti Bangun Sejahtera Tbk. 7,450 0 0 7,450 0 0 0 0 801.248 0 J 0 7,450 B 100 143 ICBP Indofood CBP Sukses Makmur Tbk. 10,100 10,200 10,025 10,175 75 14,997,900 151,688,537,500 7,403 377.201 10,175 T/J 2,544,500 10,150 B 33,500 144 IDPR Indonesia Pondasi Raya Tbk. 158 160 149 150 -8 1,515,700 228,174,600 59 11.719 155 J 50,000 150 T/B 11,900 145 IFII Indonesia Fibreboard Industry Tbk. 148 150 144 148 0 1,329,900 194,108,000 402 140.952 148 T/J 21,200 147 B 5,000 146 IGAR Champion Pacific Indonesia Tbk. 354 360 350 350 -4 21,900 7,694,600 18 228.758 354 J 5,200 352 B 100 147 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 1,258,900 62,945,000 32 14.286 50 T/J 33,008,100 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. 1,215 1,290 1,190 1,245 30 39,128,500 48,842,227,500 5,345 175.229 1,245 T/J 276,400 1,240 B 666,700 149 IMJS Indomobil Multi Jasa Tbk. 392 424 388 408 16 46,097,900 18,897,687,800 3,483 81.600 408 T/J 67,000 406 B 93,300 150 INAF Indofarma Tbk. 3,210 3,410 3,230 3,410 200 15,799,800 53,044,483,000 4,869 1,364.000 3,420 J 594,900 3,410 T/B 543,700 151 INCI Intanwijaya Internasional Tbk 805 815 795 805 0 57,400 45,998,500 61 87.066 805 T/J 500 800 B 16,400 152 INCO Vale Indonesia Tbk. 4,650 4,900 4,650 4,890 240 34,792,400 168,105,722,000 9,257 1,995.918 4,890 T/J 501,900 4,880 B 78,700 153 INDF Indofood Sukses Makmur Tbk. 7,100 7,250 7,100 7,150 50 20,584,900 147,306,582,500 5,907 1,223.917 7,150 T/J 419,900 7,125 B 179,300 154 INDR Indo-Rama Synthetics Tbk. 3,010 3,250 3,040 3,120 110 5,900 18,494,000 20 420.208 3,120 T/J 1,000 3,030 B 1,400 155 INDS Indospring Tbk. 1,950 1,940 1,900 1,940 -10 5,000 9,515,500 7 181.875 1,955 J 200 1,925 B 100 156 INDY Indika Energy Tbk. 1,765 1,800 1,725 1,745 -20 34,284,700 59,880,697,500 6,346 59.153 1,750 J 298,500 1,745 T/B 925,000 157 INKP Indah Kiat Pulp & Paper Tbk. 9,325 9,550 9,200 9,425 100 20,872,500 196,376,547,500 8,163 485.657 9,450 J 44,600 9,425 T/B 20,000 158 INPC Bank Artha Graha Internasional Tbk. 62 70 62 69 7 5,059,900 343,709,000 326 0.394 69 T/J 1,788,800 67 B 972,100 159 INTP Indocement Tunggal Prakarsa Tbk. 15,025 15,200 14,700 14,800 -225 6,103,800 90,707,107,500 7,011 592.000 14,825 J 1,700 14,800 T/B 13,700 160 IPOL Indopoly Swakarsa Industry Tbk. 91 93 89 90 -1 1,885,800 170,933,600 83 42.857 91 J 151,500 90 T/B 253,300 161 IPTV MNC Vision Networks Tbk. 298 304 294 298 0 5,088,400 1,522,463,600 535 124.167 298 T/J 639,800 296 B 594,500 162 ISAT Indosat Tbk. 2,230 2,520 2,220 2,510 280 79,432,000 193,982,642,000 14,287 179.286 2,520 J 755,400 2,510 T/B 1,185,200 163 ISSP Steel Pipe Industry of Indonesia Tbk. 165 172 162 163 -2 51,576,600 8,662,066,300 2,420 55.254 163 T/J 805,800 162 B 2,812,000 164 ITMG Indo Tambangraya Megah Tbk. 13,800 14,950 13,875 14,875 1,075 13,603,400 194,838,630,000 12,388 106.250 14,875 T/J 105,500 14,850 B 22,800 165 JAWA Jaya Agra Wattie Tbk. 92 92 86 87 -5 331,700 29,237,800 69 17.400 90 J 19,400 87 T/B 75,600 166 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 320 340 2 151,400 51,132,600 12 281.417 340 T/J 416,100 320 B 300 167 JPFA Japfa Comfeed Indonesia Tbk. 1,380 1,450 1,380 1,450 70 25,678,700 36,520,558,500 4,167 396.391 1,455 J 343,400 1,450 T/B 2,956,700 168 JRPT Jaya Real Property Tbk. 530 550 530 545 15 5,647,500 3,037,205,000 539 524.038 545 T/J 123,200 540 B 2,900 169 JSKY Sky Energy Indonesia Tbk. 260 274 260 266 6 58,971,300 15,797,740,400 4,356 133.000 268 J 875,400 266 T/B 1,136,000 170 JSMR Jasa Marga (Persero) Tbk. 4,240 4,340 4,220 4,340 100 10,485,600 44,960,082,000 4,380 255.926 4,340 T/J 27,000 4,330 B 205,500 171 KAEF Kimia Farma Tbk. 3,200 3,480 3,200 3,460 260 49,402,600 167,649,354,000 12,000 3,460.000 3,470 J 317,400 3,460 T/B 6,059,600 172 KBLI KMI Wire & Cable Tbk. 360 366 358 362 2 2,075,000 751,636,000 289 43.986 364 J 233,600 362 T/B 157,900 173 KEEN Kencana Energi Lestari Tbk. 310 314 308 314 4 1,991,300 620,072,000 101 79.293 314 T/J 25,400 312 B 1,000 174 KICI Kedaung Indah Can Tbk 248 248 232 248 0 1,800 443,200 8 52.652 248 T/J 1,000 232 B 25,800 175 KIJA Kawasan Industri Jababeka Tbk. 208 212 206 210 2 15,841,300 3,322,330,800 1,004 7.286 212 J 2,561,000 210 T/B 673,300 176 KINO Kino Indonesia Tbk. 2,900 2,940 2,870 2,890 -10 56,800 164,925,000 120 76.053 2,900 J 998,400 2,890 T/B 3,500 177 KKGI Resource Alam Indonesia Tbk. 244 250 230 248 4 105,200 26,047,200 27 870.175 248 T/J 316,000 232 B 500 178 KLBF Kalbe Farma Tbk. 1,485 1,500 1,475 1,495 10 45,553,200 67,989,815,000 6,819 14,581.098 1,495 T/J 5,900 1,490 B 106,800 179 KOBX Kobexindo Tractors Tbk. 104 108 104 104 0 701,500 73,501,400 105 26.000 106 J 15,500 104 T/B 16,400 180 KOTA DMS Propertindo Tbk. 204 204 196 200 -4 247,300 49,457,100 55 100.000 202 J 42,500 200 T/B 8,800 181 KPAL Steadfast Marine Tbk. 51 51 50 50 -1 1,658,200 83,451,400 99 43.478 50 T/J 220,000 0 B 0 182 KRAS Krakatau Steel (Persero) Tbk. 426 446 430 440 14 128,158,100 56,239,157,600 8,026 54.702 442 J 1,495,300 440 T/B 692,300 183 KREN Kresna Graha Investama Tbk. 92 93 90 91 -1 13,231,800 1,201,800,000 568 946.733 91 T/J 240,500 90 B 938,800 184 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 718,000 35,900,000 26 7.806 50 T/J 36,149,500 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,910 4,910 4,910 0 400 1,964,000 4 81.157 5,100 J 100 4,910 T/B 13,700 186 LINK Link Net Tbk. 2,550 2,600 2,520 2,550 0 5,723,900 14,668,561,000 1,792 159.375 2,550 T/J 295,700 2,540 B 76,600 187 LION Lion Metal Works Tbk. 274 300 274 300 26 2,200 657,400 4 187.889 300 T/J 14,700 282 B 100 188 LPCK Lippo Cikarang Tbk 1,415 1,430 1,380 1,400 -15 2,377,600 3,332,187,000 885 157.845 1,405 J 7,800 1,400 T/B 153,100 189 LPGI Lippo General Insurance Tbk. 3,370 3,350 3,320 3,330 -40 2,800 9,342,000 8 149.663 3,380 J 100 3,330 T/B 1,700 190 LPKR Lippo Karawaci Tbk. 230 234 224 226 -4 250,953,500 57,431,776,000 9,984 72.979 228 J 809,000 226 T/B 6,751,700 191 LPPF Matahari Department Store Tbk. 1,250 1,310 1,240 1,250 0 32,363,500 40,850,669,000 3,827 28.325 1,255 J 1,500 1,250 T/B 46,000 192 LSIP PP London Sumatra Indonesia Tbk. 1,210 1,225 1,200 1,210 0 28,355,400 34,308,806,500 3,177 312.258 1,215 J 443,200 1,210 T/B 148,200 193 LTLS Lautan Luas Tbk. 464 468 464 464 0 60,800 28,253,400 30 164.022 464 T/J 29,300 462 B 20,700 194 MAIN Malindo Feedmill Tbk. 680 740 670 730 50 35,313,100 24,930,419,500 3,657 414.773 735 J 848,500 730 T/B 5,190,300 195 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 11,700 585,000 5 6.835 50 T/J 356,789,700 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. 800 845 790 840 40 31,656,500 25,902,251,500 2,957 1,347.990 840 T/J 1,404,000 835 B 461,500 198 MARK Mark Dynamics Indonesia Tbk. 860 865 820 845 -15 2,531,300 2,127,717,000 473 1,690.000 845 T/J 43,500 840 B 126,200 199 MASA Multistrada Arah Sarana Tbk. 575 575 555 555 -20 23,300 13,321,500 9 394.625 575 J 100 555 T/B 1,400 200 MAYA Bank Mayapada Internasional Tbk. 8,450 8,000 8,000 8,000 -450 200 1,600,000 1 3,637.405 8,000 T/J 4,800 7,950 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. 450 456 446 446 -4 3,558,100 1,604,945,800 321 27.875 448 J 100 446 T/B 402,500 202 MBTO Martina Berto Tbk. 85 88 80 86 1 93,500 7,552,600 39 11.622 86 T/J 600 85 B 300 203 MCOR Bank China Construction Bank Indonesia Tbk. 122 128 123 125 3 12,409,600 1,557,370,200 578 112.116 126 J 807,100 125 T/B 177,500 204 MDIA Intermedia Capital Tbk. 50 53 50 53 3 7,541,100 391,919,500 98 38.406 53 T/J 113,800 52 B 1,055,600 205 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 0 100 5,000 1 8.039 50 T/J 55,034,500 0 B 0 207 MEDC Medco Energi Internasional Tbk. 505 550 505 540 35 357,521,700 190,909,564,000 13,501 1,121.379 545 J 5,803,400 540 T/B 325,400 208 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 200 1,400,000 2 5,102.487 7,000 T/J 900 6,775 B 800 209 META Nusantara Infrastructure Tbk. 139 143 139 141 2 2,531,300 355,702,200 137 42.717 142 J 406,000 141 T/B 15,200 210 MGRO Mahkota Group Tbk. 780 785 765 780 0 2,190,900 1,707,201,000 363 346.667 780 T/J 316,400 775 B 12,100 211 MIKA Mitra Keluarga Karyasehat Tbk. 2,870 3,080 2,820 2,900 30 38,383,900 112,033,135,000 3,999 170.741 2,920 J 3,800 2,900 T/B 234,800 212 MLBI Multi Bintang Indonesia Tbk. 9,725 9,825 9,725 9,825 100 34,200 333,927,500 57 62,579.618 9,825 T/J 2,200 9,800 B 500 213 MLPL Multipolar Tbk. 68 70 67 70 2 5,285,400 364,019,300 699 8.029 70 T/J 295,900 69 B 55,800 214 MLPT Multipolar Technology Tbk. 700 715 695 715 15 92,400 64,559,500 62 148.958 715 T/J 17,100 710 B 1,000 215 MNCN Media Nusantara Citra Tbk. 1,045 1,085 1,040 1,065 20 110,839,900 117,382,552,500 7,571 118.333 1,065 T/J 1,696,700 1,060 B 2,323,800 216 MPMX Mitra Pinasthika Mustika Tbk. 486 498 478 484 -2 10,711,100 5,178,408,200 1,375 32.267 486 J 480,800 484 T/B 511,500 217 MPPA Matahari Putra Prima Tbk. 100 107 99 102 2 3,631,400 373,624,700 322 42.884 103 J 96,600 102 T/B 513,200 218 MRAT Mustika Ratu Tbk. 155 160 150 151 -4 412,800 62,828,100 108 23.231 151 T/J 24,300 150 B 41,200 219 MSKY MNC Sky Vision Tbk. 685 690 670 690 5 20,100 13,788,000 14 45.395 690 T/J 37,700 685 B 10,000 220 MTDL Metrodata Electronics Tbk. 1,590 1,610 1,585 1,590 0 3,750,000 5,972,943,000 967 2,862.389 1,595 J 500 1,590 T/B 1,099,600 221 MTLA Metropolitan Land Tbk. 442 442 422 430 -12 81,400 35,435,800 24 180.785 430 T/J 90,800 426 B 100 222 MYOH Samindo Resources Tbk. 1,240 1,235 1,220 1,230 -10 27,800 34,165,500 32 146.503 1,230 T/J 33,900 1,215 B 100 223 MYOR Mayora Indah Tbk. 2,440 2,480 2,430 2,480 40 5,972,000 14,644,449,000 1,455 12,406.203 2,480 T/J 94,600 2,470 B 500 224 MYTX Asia Pacific Investama Tbk. 50 55 52 55 5 51,300 2,753,200 37 8.267 54 J 47,300 52 B 78,600 225 NIKL Pelat Timah Nusantara Tbk. 1,015 1,080 1,015 1,070 55 13,896,100 14,679,379,500 2,835 329.231 1,075 J 415,700 1,070 T/B 132,300 226 NISP Bank OCBC NISP Tbk. 825 830 820 825 0 224,000 184,424,000 88 999.709 830 J 65,200 825 T/B 3,700 227 NOBU Bank Nationalnobu Tbk. 785 810 790 800 15 49,600 39,486,000 20 213.333 800 T/J 9,800 795 B 273,600 228 NRCA Nusa Raya Cipta Tbk. 348 376 356 364 16 1,116,500 403,998,200 168 42.824 364 T/J 118,500 362 B 12,900 229 NZIA Nusantara Almazia Tbk. 160 165 160 160 0 26,000 4,252,300 15 72.727 163 J 5,000 160 T/B 27,500 230 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 800 40,000 3 98.922 50 T/J 3,768,500 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. 114 117 110 113 -1 12,810,000 1,462,018,100 945 113.000 113 T/J 15,900 112 B 508,400 232 PANR Panorama Sentrawisata Tbk. 142 170 136 161 19 5,373,800 850,681,700 779 96.598 162 J 27,200 161 T/B 233,100 233 PANS Panin Sekuritas Tbk. 975 1,000 945 980 5 274,200 269,920,500 106 712.727 995 J 15,600 980 T/B 22,100 234 PBID Panca Budi Idaman Tbk. 1,200 1,210 1,185 1,190 -10 171,500 205,319,000 77 140.000 1,200 J 5,100 1,190 T/B 40,800 235 PBRX Pan Brothers Tbk. 220 230 216 220 0 17,887,000 3,953,485,800 1,116 389.381 222 J 1,005,000 220 T/B 817,800 236 PBSA Paramita Bangun Sarana Tbk. 695 695 690 695 0 14,100 9,730,500 5 57.917 695 T/J 1,400 650 B 200 237 PEHA Phapros Tbk. 1,575 1,700 1,565 1,700 125 1,068,000 1,761,163,500 495 141.903 1,705 J 100 1,700 T/B 29,000 238 PGAS Perusahaan Gas Negara Tbk. 1,390 1,445 1,390 1,440 50 244,197,000 346,941,844,500 18,434 480.000 1,445 J 6,238,600 1,440 T/B 3,390,000 239 PGUN Pradiksi Gunatama Tbk. 224 224 210 214 -10 57,200 12,141,400 41 186.087 226 J 2,500 214 T/B 9,000 240 PJAA Pembangunan Jaya Ancol Tbk. 635 640 625 635 0 260,400 164,368,000 68 123.902 635 T/J 13,900 630 B 3,300 241 PLIN Plaza Indonesia Realty Tbk. 2,490 2,500 2,450 2,500 10 208,800 521,971,000 9 1,037.387 0 J 0 2,500 T/B 2,400 242 PNBN Bank Pan Indonesia Tbk 980 1,010 985 1,000 20 10,319,200 10,292,874,500 641 1,665.002 1,000 T/J 10,300 995 B 54,200 243 PNBS Bank Panin Dubai Syariah Tbk. 67 73 66 71 4 86,659,500 6,048,040,300 3,706 71.000 71 T/J 30,400 70 B 972,800 244 PNIN Paninvest Tbk. 800 825 795 815 15 6,975,900 5,647,290,500 11,786 866.652 815 T/J 41,300 810 B 69,000 245 PNLF Panin Financial Tbk. 226 230 224 228 2 18,497,300 4,201,027,800 1,130 246.433 230 J 4,773,800 228 T/B 3,069,900 246 POLL Pollux Properti Indonesia Tbk. 4,730 4,780 4,660 4,780 50 33,500 159,737,000 71 777.236 4,880 J 100 4,780 T/B 400 247 PPRE PP Presisi Tbk. 232 246 230 246 14 43,887,100 10,583,374,600 2,109 57.209 246 T/J 302,000 244 B 537,600 248 PPRO PP Properti Tbk. 100 111 98 109 9 2,551,754,800 270,508,738,900 40,683 235.676 109 T/J 37,957,300 108 B 15,897,100 249 PRAS Prima Alloy Steel Universal Tbk. 124 134 120 120 -4 50,900 6,217,400 14 67.556 126 J 1,500 119 B 35,100 250 PRDA Prodia Widyahusada Tbk. 3,400 3,480 3,400 3,480 80 155,700 540,096,000 58 53.538 3,490 J 26,700 3,480 T/B 1,400 251 PSSI Pelita Samudera Shipping Tbk. 167 170 167 168 1 90,100 15,143,200 34 124.444 169 J 5,000 168 T/B 2,200 252 PTBA Bukit Asam Tbk. 2,430 2,470 2,420 2,450 20 64,008,000 156,004,770,000 10,518 2,130.435 2,450 T/J 586,900 2,440 B 393,100 253 PTIS Indo Straits Tbk. 166 176 162 162 -4 500 82,700 3 17.053 160 J 5,000 0 B 0 254 PTPP PP (Persero) Tbk. 1,395 1,520 1,385 1,520 125 82,376,000 119,710,795,000 10,627 285.714 1,525 J 323,000 1,520 T/B 1,915,700 255 PTRO Petrosea Tbk. 2,120 2,180 2,050 2,090 -30 2,510,800 5,325,463,000 1,101 1,672.000 2,110 J 3,800 2,090 T/B 26,500 256 PTSN Sat Nusapersada Tbk 230 234 230 234 4 3,929,900 910,662,400 400 121.035 234 T/J 667,500 232 B 254,200 257 PUDP Pudjiadi Prestige Tbk. 220 218 218 218 -2 400 87,200 4 27.190 218 T/J 4,100 214 B 2,000 258 PURE Trinitan Metals and Minerals Tbk. 268 278 270 272 4 11,801,400 3,224,921,600 1,333 90.667 274 J 490,400 272 T/B 895,800 259 PWON Pakuwon Jati Tbk. 515 550 510 550 35 167,377,600 89,545,009,500 10,711 2,120.359 550 T/J 3,494,500 545 B 4,473,300 260 PZZA Sarimelati Kencana Tbk. 715 735 715 730 15 770,300 557,756,500 222 66.364 730 T/J 500 725 B 8,300 261 RAJA Rukun Raharja Tbk. 190 197 190 196 6 28,806,000 5,588,106,400 2,092 673.262 197 J 865,700 196 T/B 5,800 262 RALS Ramayana Lestari Sentosa Tbk. 765 775 745 750 -15 27,265,500 20,499,859,000 3,831 468.750 755 J 43,000 750 T/B 368,400 263 RANC Supra Boga Lestari Tbk. 412 424 412 422 10 702,800 293,058,800 150 84.400 424 J 25,900 422 T/B 2,100 264 RBMS Ristia Bintang Mahkotasejati Tbk. 51 52 50 50 -1 980,300 49,214,300 55 15.994 51 J 9,400 50 T/B 619,400 265 RDTX Roda Vivatex Tbk 5,300 5,350 5,275 5,300 0 38,100 201,935,000 29 279.213 5,300 T/J 9,700 5,275 B 900 266 RELI Reliance Sekuritas Indonesia Tbk. 416 436 436 436 20 100 43,600 1 201.230 408 J 14,000 0 B 0 267 RICY Ricky Putra Globalindo Tbk 98 108 99 101 3 4,600 469,100 9 16.041 101 T/J 3,300 95 B 200 268 RMBA Bentoel Internasional Investama Tbk. 364 380 364 366 2 142,300 52,574,000 66 2,863.850 374 J 25,800 366 T/B 9,000 269 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,310 1,300 1,300 0 10,000 13,014,000 15 509.804 1,310 J 2,600 1,300 T/B 2,119,700 270 SAMF Saraswanti Anugerah Makmur Tbk. 400 400 396 398 -2 23,500 9,348,600 16 331.667 398 T/J 26,300 396 B 4,400 271 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 10,000 10,100 0 1,700 17,065,000 4 6,516.129 10,100 T/J 300 9,975 B 300 272 SCMA Surya Citra Media Tbk. 1,585 1,635 1,565 1,615 30 13,605,800 21,933,420,000 3,208 730.594 1,615 T/J 314,500 1,610 B 53,100 273 SCNP Selaras Citra Nusantara Perkasa Tbk. 260 270 250 260 0 84,300 21,931,000 18 236.364 260 T/J 120,700 252 B 100 274 SDPC Millennium Pharmacon International Tbk. 103 106 103 105 2 33,200 3,442,200 18 70.089 105 T/J 23,200 103 B 100 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 780 780 780 -10 1,200 936,000 2 872.434 780 T/J 800 745 B 2,000 276 SGRO Sampoerna Agro Tbk. 1,690 1,710 1,685 1,700 10 10,329,600 17,560,858,500 230 72.650 1,700 T/J 193,700 1,695 B 8,800 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 810 795 800 0 17,400,400 13,879,194,000 6,136 276.788 800 T/J 4,153,300 795 B 1,330,100 278 SILO Siloam International Hospitals Tbk. 5,500 5,575 5,400 5,475 -25 238,000 1,306,340,000 254 62.182 5,475 T/J 5,400 5,450 B 4,400 279 SIMP Salim Ivomas Pratama Tbk. 392 398 390 392 0 7,137,500 2,797,741,000 719 35.636 392 T/J 1,391,400 390 B 1,376,800 280 SMBR Semen Baturaja (Persero) Tbk. 980 1,055 960 1,050 70 121,126,400 123,413,413,000 13,098 187.500 1,055 J 1,314,800 1,050 T/B 6,476,300 281 SMCB Solusi Bangun Indonesia Tbk. 1,100 1,130 1,070 1,115 15 161,500 178,239,500 55 1,346.618 1,130 J 57,900 1,115 T/B 49,700 282 SMDR Samudera Indonesia Tbk. 278 284 276 278 0 2,951,500 822,851,800 352 1,115.659 280 J 27,500 278 T/B 88,700 283 SMGR Semen Indonesia (Persero) Tbk. 12,000 12,000 11,775 11,950 -50 3,738,800 44,475,380,000 3,485 4,158.257 11,950 T/J 59,600 11,925 B 5,500 284 SMKL Satyamitra Kemas Lestari Tbk. 188 190 186 186 -2 821,700 153,830,800 239 96.373 187 J 19,100 186 T/B 19,200 285 SMMA Sinarmas Multiartha Tbk. 13,700 13,700 13,275 13,275 -425 5,300 72,567,500 4 989.586 14,975 J 500 13,275 T/B 2,300 286 SMRA Summarecon Agung Tbk. 810 840 810 840 30 68,606,600 57,134,821,500 6,016 1,380.217 840 T/J 1,678,800 835 B 1,434,500 287 SMSM Selamat Sempurna Tbk. 1,410 1,430 1,390 1,395 -15 2,710,900 3,788,721,500 1,205 3,726.061 1,400 J 8,200 1,395 T/B 22,900 288 SOCI Soechi Lines Tbk. 141 145 140 145 4 14,286,000 2,037,103,500 696 26.364 146 J 567,500 145 T/B 26,100 289 SOHO Soho Global Health Tbk. 5,150 5,200 5,050 5,150 0 8,000 40,927,500 22 282.967 5,150 T/J 2,600 5,125 B 300 290 SONA Sona Topas Tourism Industry Tbk. 6,225 5,800 5,800 5,800 -425 6,400 37,120,000 5 562.424 5,800 T/J 8,600 0 B 0 291 SPMA Suparma Tbk. 330 330 330 330 0 300 99,000 3 147.929 330 T/J 87,600 320 B 400 292 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 140 131 138 0 18,100 2,497,300 32 147.277 139 J 10,000 138 T/B 100 293 SRIL Sri Rejeki Isman Tbk. 238 244 238 244 6 26,079,800 6,304,264,200 1,571 101.667 244 T/J 1,746,700 242 B 483,900 294 SRSN Indo Acidatama Tbk 57 58 57 57 0 1,554,900 89,022,000 68 10.382 58 J 3,243,800 57 T/B 5,607,300 295 SSIA Surya Semesta Internusa Tbk. 545 580 545 570 25 51,853,100 29,184,458,000 4,379 233.846 575 J 1,608,200 570 T/B 358,700 296 SSMS Sawit Sumbermas Sarana Tbk. 780 815 770 780 0 30,334,300 23,942,576,500 4,965 116.418 780 T/J 5,453,900 775 B 473,700 297 STAR Buana Artha Anugerah Tbk. 110 120 110 113 3 22,700 2,552,100 11 110.784 113 T/J 94,400 112 B 100 298 SULI SLJ Global Tbk. 50 50 50 50 0 200 10,000 1 0.714 50 T/J 5,949,500 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 202,300 10,115,000 6 47.170 50 T/J 79,377,100 0 B 0 300 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 1,200 60,000 2 8.929 50 T/J 43,837,600 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,470 1,515 1,455 1,475 5 28,975,600 42,935,973,000 2,906 364.198 1,480 J 717,700 1,475 T/B 926,500 302 TBLA Tunas Baru Lampung Tbk. 810 830 810 820 10 5,658,600 4,641,138,000 733 186.724 820 T/J 2,600 815 B 206,900 303 TCID Mandom Indonesia Tbk. 6,325 6,350 6,300 6,300 -25 52,200 329,937,500 36 617.938 6,350 J 10,000 6,300 T/B 1,300 304 TDPM Tridomain Performance Materials Tbk. 143 148 142 142 -1 4,230,600 604,969,400 339 62.281 143 J 166,300 142 T/B 260,700 305 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. 133 142 124 125 -8 169,175,700 22,301,968,700 8,640 62.500 126 J 398,900 125 T/B 1,557,000 307 TINS Timah Tbk. 1,070 1,165 1,075 1,135 65 189,623,400 215,474,269,000 13,156 579.978 1,135 T/J 557,400 1,130 B 1,103,600 308 TIRT Tirta Mahakam Resources Tbk 53 53 51 51 -2 4,200 218,600 4 23.314 52 J 6,800 51 T/B 26,300 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,625 7,950 7,475 7,875 250 29,061,500 226,273,607,500 9,114 486.898 7,875 T/J 629,300 7,850 B 36,200 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,240 3,330 3,240 3,330 90 187,276,600 617,616,933,000 20,583 1,750.007 3,340 J 2,793,900 3,330 T/B 2,711,200 311 TMAS Temas Tbk. 124 125 121 122 -2 1,366,500 167,092,600 111 280.602 123 J 30,500 122 T/B 671,300 312 TOBA TBS Energi Utama Tbk. 580 700 540 575 -5 3,874,100 2,324,591,500 472 121.338 575 T/J 97,000 570 B 20,400 313 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 480,400 24,020,000 31 80.475 50 T/J 36,544,400 0 B 0 314 TOTL Total Bangun Persada Tbk. 370 376 368 372 2 5,830,800 2,164,317,600 530 133.704 372 T/J 50,000 370 B 678,700 315 TOWR Sarana Menara Nusantara Tbk. 1,055 1,070 1,045 1,055 0 213,870,600 226,034,180,000 14,281 5,025.485 1,055 T/J 11,591,000 1,050 B 5,719,200 316 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. 118 117 111 116 -2 13,200 1,531,800 4 116.894 115 J 1,200 110 B 69,600 318 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 19,900 320 TSPC Tempo Scan Pacific Tbk. 1,300 1,320 1,295 1,305 5 348,500 455,998,500 138 232.803 1,310 J 1,000 1,305 T/B 34,700 321 TURI Tunas Ridean Tbk. 1,305 1,325 1,325 1,325 20 55,500 73,537,500 9 2,944.444 1,335 J 8,000 1,305 B 2,000 322 UCID Uni-Charm Indonesia Tbk. 1,545 1,550 1,535 1,540 -5 288,700 445,456,500 223 102.667 1,540 T/J 102,400 1,535 B 41,400 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,650 1,625 1,640 0 1,024,100 1,680,399,000 615 3,179.774 1,640 T/J 10,800 1,635 B 241,100 324 UNIC Unggul Indah Cahaya Tbk. 4,200 4,500 4,200 4,290 90 42,800 180,548,000 25 158.885 4,290 T/J 100 4,210 B 2,000 325 UNSP Bakrie Sumatera Plantations Tbk. 101 103 96 100 -1 589,800 57,725,800 93 4.749 100 T/J 53,400 99 B 54,300 326 UNTR United Tractors Tbk. 24,175 26,000 24,325 26,000 1,825 13,645,600 342,658,645,000 11,937 30,952.381 26,000 T/J 446,500 25,975 B 1,100 327 UNVR Unilever Indonesia Tbk. 7,700 7,725 7,625 7,650 -50 23,596,500 180,717,915,000 15,645 195,852.535 7,650 T/J 1,183,600 7,625 B 3,316,300 328 VICO Victoria Investama Tbk. 78 90 78 90 12 581,200 46,486,400 27 72.000 90 T/J 130,500 80 B 23,800 329 VIVA Visi Media Asia Tbk. 51 52 50 50 -1 112,602,900 5,700,805,600 1,436 16.667 50 T/J 17,860,000 0 B 0 330 VOKS Voksel Electric Tbk. 236 242 228 232 -4 185,000 42,749,800 72 102.626 232 T/J 49,600 228 B 23,300 331 WEGE Wijaya Karya Bangunan Gedung Tbk. 240 250 236 248 8 107,552,600 26,329,234,600 4,018 85.517 250 J 14,097,800 248 T/B 5,461,100 332 WEHA WEHA Transportasi Indonesia Tbk. 59 60 57 59 0 672,100 39,436,900 147 25.756 59 T/J 99,900 58 B 102,100 333 WIIM Wismilak Inti Makmur Tbk. 550 600 545 580 30 130,333,600 75,249,727,000 7,690 89.231 585 J 4,038,700 580 T/B 1,172,100 334 WIKA Wijaya Karya (Persero) Tbk. 1,675 1,890 1,680 1,855 180 77,017,300 136,194,372,500 16,737 476.799 1,855 T/J 3,213,400 1,850 B 161,600 335 WINS Wintermar Offshore Marine Tbk. 98 98 97 98 0 499,100 48,881,800 25 26.503 98 T/J 3,531,900 97 B 1,099,500 336 WOMF Wahana Ottomitra Multiartha Tbk. 246 252 244 252 6 357,800 88,331,600 63 38.204 252 T/J 140,400 248 B 48,900 337 WOOD Integra Indocabinet Tbk. 595 610 595 600 5 8,227,700 4,926,711,000 992 230.769 600 T/J 949,800 595 B 312,700 338 WSBP Waskita Beton Precast Tbk. 218 228 216 228 10 308,239,800 68,684,162,600 8,872 46.531 228 T/J 15,880,400 226 B 4,814,600 339 WSKT Waskita Karya (Persero) Tbk. 1,070 1,140 1,055 1,135 65 150,041,600 165,449,742,500 11,203 306.343 1,135 T/J 1,606,000 1,130 B 931,600 340 WTON Wijaya Karya Beton Tbk. 358 386 358 382 24 69,278,000 25,858,900,800 4,819 64.746 384 J 979,900 382 T/B 306,700 Total 17,583,992,600 14,035,890,604,500 1,045,788 1,939,248,100 342,302,100 Jakarta, 02 December 2020 Trading Division