List of Securities Quotation Main Board Date: Thursday, 03 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 12,500 11,950 12,100 0 3,915,100 47,895,645,000 3,367 982.973 12,100 T/J 20,500 12,075 B 22,700 2 ABMM ABM Investama Tbk. 850 1,060 850 1,045 195 936,800 961,901,500 392 27.867 1,045 T/J 11,800 1,020 B 5,100 3 ACES Ace Hardware Indonesia Tbk. 1,650 1,655 1,630 1,650 0 13,146,800 21,615,043,000 7,402 2,012.195 1,650 T/J 38,100 1,645 B 2,800 4 ACST Acset Indonusa Tbk. 290 314 288 296 6 232,430,200 69,874,213,200 10,427 21.860 298 J 858,500 296 T/B 1,956,800 5 ADHI Adhi Karya (Persero) Tbk. 1,200 1,310 1,210 1,280 80 123,069,000 155,946,063,500 13,499 1,005.238 1,285 J 349,200 1,280 T/B 94,100 6 ADMF Adira Dinamika Multi Finance Tbk. 8,775 8,825 8,700 8,775 0 120,900 1,061,442,500 260 377.419 8,800 J 2,400 8,750 B 45,900 7 ADMG Polychem Indonesia Tbk 151 164 151 158 7 6,122,200 977,295,700 629 14.103 159 J 211,000 158 T/B 3,600 8 ADRO Adaro Energy Tbk. 1,390 1,430 1,375 1,375 -15 147,801,800 206,785,407,000 11,440 125.000 1,380 J 1,062,200 1,375 T/B 1,672,700 9 AGII Aneka Gas Industri Tbk. 880 880 860 880 0 401,300 350,998,500 194 80.000 880 T/J 161,200 870 B 103,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 605 680 605 660 55 567,208,700 367,615,480,000 29,806 1,078.290 660 T/J 7,840,700 655 B 1,657,200 11 AISA Tiga Pilar Sejahtera Food Tbk. 298 356 300 344 46 337,604,800 113,479,850,200 17,332 41.870 346 J 2,414,200 344 T/B 7,836,300 12 AKRA AKR Corporindo Tbk. 3,070 3,100 3,060 3,090 20 42,375,400 130,464,407,000 5,063 2,462.720 3,090 T/J 575,300 3,080 B 769,800 13 ALTO Tri Banyan Tirta Tbk. 292 292 280 286 -6 19,100 5,459,600 23 142.889 286 T/J 1,200 284 B 200 14 AMAN Makmur Berkah Amanda Tbk. 306 308 304 304 -2 284,100 86,933,200 29 276.364 308 J 243,600 304 T/B 107,000 15 AMFG Asahimas Flat Glass Tbk. 2,740 2,770 2,740 2,770 30 600 1,656,000 5 113.061 2,780 J 300 2,770 T/B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. 715 715 705 710 -5 526,000 373,601,500 215 1,811.733 715 J 492,900 710 T/B 25,000 17 ANJT Austindo Nusantara Jaya Tbk. 650 680 640 655 5 81,700 53,126,000 53 54.583 660 J 3,000 655 T/B 6,800 18 ANTM Aneka Tambang Tbk. 1,245 1,300 1,235 1,255 10 615,002,200 781,129,018,000 33,468 827.454 1,260 J 9,964,400 1,255 T/B 28,845,900 19 APLI Asiaplast Industries Tbk. 155 158 147 147 -8 3,400 530,100 12 122.500 155 J 5,000 146 B 31,000 20 APLN Agung Podomoro Land Tbk. 175 182 173 174 -1 102,319,900 18,036,157,800 3,988 47.671 175 J 1,037,800 174 T/B 51,800 21 ARNA Arwana Citramulia Tbk. 545 545 535 545 0 1,616,700 875,520,000 210 3,704.207 545 T/J 377,800 540 B 17,600 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 4,600 230,000 9 12.251 50 T/J 233,056,500 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 950 900 905 5 21,800 20,359,000 32 267.316 905 T/J 1,500 900 B 2,000 24 ASGR Astra Graphia Tbk. 790 825 790 815 25 4,611,500 3,711,181,000 667 168.975 815 T/J 156,800 810 B 153,100 25 ASII Astra International Tbk. 5,725 5,750 5,600 5,625 -100 54,407,800 308,227,647,500 13,699 4,022.541 5,625 T/J 454,200 5,600 B 2,937,900 26 ASMI Asuransi Kresna Mitra Tbk. 1,070 1,070 1,045 1,055 -15 26,800 28,267,500 27 1,953.704 1,060 J 9,400 1,045 B 300 27 ASRI Alam Sutera Realty Tbk. 240 248 240 240 0 182,133,700 44,344,885,400 8,232 228.571 242 J 1,970,700 240 T/B 864,400 28 ASSA Adi Sarana Armada Tbk. 535 545 520 525 -10 5,947,400 3,132,726,500 701 134.615 530 J 277,600 525 T/B 394,300 29 ATIC Anabatic Technologies Tbk. 665 660 620 650 -15 2,200 1,390,000 9 92.857 650 T/J 7,100 630 B 6,900 30 AUTO Astra Otoparts Tbk. 1,175 1,185 1,155 1,170 -5 1,537,200 1,791,158,000 667 1,058.153 1,170 T/J 36,400 1,165 B 500 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 44,000 2,200,000 17 33.333 50 T/J 1,707,000 0 B 0 32 BATA Sepatu Bata Tbk. 635 640 635 640 5 1,400 889,500 4 8,300.908 640 T/J 10,500 620 B 100 33 BBCA Bank Central Asia Tbk. 32,250 32,625 32,125 32,300 50 19,642,000 635,994,495,000 12,774 18,457.143 32,325 J 23,800 32,300 T/B 200 34 BBKP Bank Bukopin Tbk. 340 348 328 332 -8 526,755,300 177,185,384,400 20,967 99.555 334 J 6,290,000 332 T/B 3,539,600 35 BBMD Bank Mestika Dharma Tbk. 1,550 1,535 1,535 1,535 -15 300 460,500 1 111.232 1,530 J 1,100 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 6,350 6,500 6,300 6,350 0 64,150,200 410,135,240,000 16,185 30.541 6,375 J 641,400 6,350 T/B 69,700 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,300 4,400 4,300 4,400 100 198,985,500 867,310,082,000 24,620 5,028.571 4,400 T/J 11,937,700 4,380 B 8,000 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. 1,740 1,765 1,715 1,720 -20 76,732,600 132,746,203,000 6,865 224.348 1,725 J 962,600 1,720 T/B 208,300 40 BBYB Bank Neo Commerce Tbk. 310 314 306 306 -4 13,600 4,238,400 9 311.546 314 J 100 308 B 100 41 BCAP MNC Kapital Indonesia Tbk. 126 128 123 128 2 259,700 32,724,000 87 362.997 129 J 18,600 128 T/B 400 42 BDMN Bank Danamon Indonesia Tbk. 3,330 3,450 3,340 3,390 60 7,415,600 25,215,530,000 2,385 1.914 3,390 T/J 157,400 3,380 B 1,700 43 BEST Bekasi Fajar Industrial Estate Tbk. 193 197 190 191 -2 162,624,300 31,514,914,500 4,739 112.353 191 T/J 1,116,700 190 B 9,914,100 44 BFIN BFI Finance Indonesia Tbk. 398 408 394 396 -2 95,036,000 37,994,222,600 3,448 2,029.312 396 T/J 4,593,600 394 B 807,100 45 BHIT MNC Investama Tbk. 75 77 74 75 0 104,356,200 7,907,694,900 2,524 219.330 76 J 5,835,900 75 T/B 4,434,500 46 BINA Bank Ina Perdana Tbk. 700 705 685 685 -15 3,510,100 2,443,385,000 116 387.014 695 J 334,000 685 T/B 607,300 47 BIRD Blue Bird Tbk. 1,215 1,365 1,220 1,345 130 30,577,900 40,095,557,500 4,057 20.692 1,350 J 234,200 1,345 T/B 58,400 48 BISI BISI International Tbk. 1,045 1,060 1,000 1,020 -25 1,002,000 1,024,617,000 289 510.000 1,020 T/J 39,000 1,015 B 500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,430 1,480 1,430 1,450 20 16,272,000 23,650,041,500 2,766 241.667 1,455 J 187,500 1,450 T/B 20,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 660 675 660 665 5 14,224,300 9,491,073,000 3,128 154.651 665 T/J 307,800 660 B 5,093,200 51 BKSL Sentul City Tbk. 51 55 50 55 4 452,821,400 24,037,417,600 5,390 3.801 56 J 26,211,000 55 T/B 71,684,900 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 1 0.658 50 T/J 158,104,600 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,650 6,675 6,525 6,575 -75 77,671,200 511,779,402,500 14,634 1,981.215 6,600 J 367,900 6,575 T/B 2,199,500 54 BMSR Bintang Mitra Semestaraya Tbk 70 71 68 69 -1 287,500 19,861,800 18 13.800 69 T/J 12,000 68 B 38,900 55 BMTR Global Mediacom Tbk. 282 298 278 286 4 178,086,000 51,658,250,400 7,705 232.785 288 J 2,334,900 286 T/B 2,651,000 56 BNBA Bank Bumi Arta Tbk. 378 380 374 378 0 56,400 21,179,600 40 236.250 380 J 19,200 378 T/B 100 57 BNGA Bank CIMB Niaga Tbk. 865 885 865 870 5 4,400,400 3,838,029,500 918 6.424 875 J 239,300 870 T/B 33,500 58 BNII Bank Maybank Indonesia Tbk. 240 244 236 238 -2 5,565,700 1,329,136,200 532 2.836 240 J 226,700 238 T/B 7,100 59 BNLI Bank Permata Tbk. 2,480 2,540 2,420 2,470 -10 1,155,300 2,844,714,000 664 26.893 2,470 T/J 29,500 2,450 B 2,000 60 BPTR Batavia Prosperindo Trans Tbk. 80 85 78 81 1 102,800 8,243,700 74 81.000 81 T/J 33,600 80 B 10,000 61 BRAM Indo Kordsa Tbk. 4,290 4,360 4,290 4,350 60 3,600 15,624,000 9 169.297 4,600 J 300 4,350 T/B 2,400 62 BRIS Bank BRIsyariah Tbk. 1,455 1,505 1,450 1,485 30 237,227,300 351,182,692,000 20,108 291.176 1,485 T/J 3,984,900 1,480 B 242,200 63 BRPT Barito Pacific Tbk. 1,120 1,140 1,105 1,125 5 76,173,100 85,459,261,500 6,159 439.917 1,125 T/J 617,500 1,120 B 83,800 64 BSDE Bumi Serpong Damai Tbk. 1,090 1,105 1,060 1,075 -15 30,521,300 32,898,512,500 4,301 210.576 1,075 T/J 13,400 1,070 B 502,700 65 BSIM Bank Sinarmas Tbk. 482 482 472 482 0 7,200 3,450,800 21 328.743 482 T/J 174,100 472 B 62,500 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. 2,660 2,700 2,600 2,670 10 148,600 396,505,000 112 516.879 2,660 J 400 2,640 B 5,000 68 BTPS Bank BTPN Syariah Tbk. 4,270 4,300 4,190 4,220 -50 12,576,400 53,222,805,000 3,680 432.821 4,220 T/J 114,300 4,210 B 208,300 69 BUDI Budi Starch & Sweetener Tbk. 100 100 98 100 0 278,200 27,616,000 55 54.198 100 T/J 67,800 99 B 121,200 70 BULL Buana Lintas Lautan Tbk. 318 322 314 318 0 198,838,500 63,240,197,400 3,086 31.097 320 J 1,825,900 318 T/B 75,400 71 BVIC Bank Victoria International Tbk. 107 109 105 105 -2 2,107,800 223,303,800 113 99.288 106 J 30,400 105 T/B 536,300 72 BWPT Eagle High Plantations Tbk. 126 134 124 133 7 317,503,900 41,492,019,200 7,323 29.088 134 J 13,935,600 133 T/B 12,057,000 73 BYAN Bayan Resources Tbk. 15,500 15,850 15,750 15,850 350 3,100 49,100,000 9 273.276 18,500 J 500 15,850 T/B 300 74 CAMP Campina Ice Cream Industry Tbk. 256 272 252 264 8 3,881,900 1,018,296,600 766 80.000 264 T/J 14,400 262 B 45,000 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 37,100 1,855,000 53 28.571 50 T/J 120,808,000 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,795 1,800 1,790 1,790 -5 138,100 247,947,500 71 369.835 1,800 J 90,800 1,790 T/B 20,200 77 CFIN Clipan Finance Indonesia Tbk. 214 230 210 222 8 8,679,100 1,918,602,600 609 17.372 222 T/J 5,100 220 B 50,600 78 CITY Natura City Developments Tbk. 100 104 93 96 -4 23,300 2,188,200 37 80.000 96 T/J 17,400 93 B 400 79 CLEO Sariguna Primatirta Tbk. 498 505 496 500 2 8,203,400 4,098,440,600 1,158 2,173.913 500 T/J 62,900 498 B 200,400 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,250 1,270 1,220 1,240 -10 1,757,000 2,179,556,500 398 132.821 1,240 T/J 5,200 1,235 B 22,200 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 6,450 6,475 6,300 6,325 -125 8,502,400 54,079,522,500 5,915 28,806.303 6,350 J 12,300 6,325 T/B 115,900 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 860,800 43,040,000 4,127 45.455 50 T/J 184,430,800 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 372 370 358 358 -14 1,400 504,600 5 180.658 372 J 600 358 T/B 4,000 85 CTBN Citra Tubindo Tbk. 3,400 3,350 3,250 3,250 -150 2,100 6,840,000 5 2,716.256 3,420 J 100 3,250 T/B 200 86 CTRA Ciputra Development Tbk. 935 950 925 925 -10 44,621,100 41,668,084,000 4,838 207.102 925 T/J 6,316,800 920 B 1,422,300 87 DART Duta Anggada Realty Tbk. 244 262 230 230 -14 52,600 12,223,600 38 42.519 232 J 1,000 228 B 4,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 161,800 8,090,000 19 16.496 50 T/J 159,801,900 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 6,100 305,000 6 22.222 50 T/J 18,508,500 0 B 0 90 DILD Intiland Development Tbk. 220 236 218 228 8 114,928,000 26,178,913,000 4,595 39.731 228 T/J 8,540,300 226 B 1,168,700 91 DLTA Delta Djakarta Tbk. 4,350 4,400 4,280 4,330 -20 27,500 119,343,000 31 25,883.197 4,350 J 10,000 4,320 B 400 92 DMAS Puradelta Lestari Tbk. 268 250 250 250 -18 57,483,900 14,370,975,000 3,928 119.048 250 T/J 151,075,000 0 B 0 93 DMND Diamond Food Indonesia Tbk. 900 900 890 890 -10 16,500 14,744,000 38 97.268 900 J 14,000 890 T/B 3,300 94 DNAR Bank Oke Indonesia Tbk. 182 185 176 184 2 115,000 21,098,900 14 173.526 185 J 35,500 184 T/B 16,100 95 DOID Delta Dunia Makmur Tbk. 416 430 408 408 -8 218,466,200 90,862,333,000 12,021 552.367 410 J 657,800 408 T/B 1,961,500 96 DPNS Duta Pertiwi Nusantara Tbk. 252 254 250 252 0 52,200 13,138,000 27 81.877 252 T/J 2,300 248 B 10,000 97 DPUM Dua Putra Utama Makmur Tbk. 52 56 52 55 3 1,105,600 59,571,100 101 10.000 55 T/J 450,500 53 B 77,700 98 DSFI Dharma Samudera Fishing Industries Tbk. 63 64 62 63 0 2,027,900 126,953,400 160 35.855 63 T/J 269,500 62 B 453,300 99 DSNG Dharma Satya Nusantara Tbk. 630 630 610 615 -15 10,229,500 6,377,052,000 665 166.216 615 T/J 322,100 610 B 450,600 100 DSSA Dian Swastatika Sentosa Tbk 16,200 0 0 16,200 0 0 0 0 1,080.000 16,000 J 8,300 15,075 B 100 101 DUCK Jaya Bersama Indo Tbk. 368 388 368 370 2 42,652,100 16,026,046,800 4,136 73.267 372 J 30,600 370 T/B 260,800 102 DVLA Darya-Varia Laboratoria Tbk. 2,470 2,470 2,440 2,440 -30 54,800 134,356,000 62 898.144 2,440 T/J 2,900 2,430 B 10,600 103 DYAN Dyandra Media International Tbk. 53 55 51 53 0 5,819,600 305,092,200 111 15.143 53 T/J 540,800 52 B 677,200 104 EKAD Ekadharma International Tbk. 1,285 1,290 1,280 1,290 5 214,800 276,097,500 196 3,274.777 1,290 T/J 16,300 1,285 B 122,100 105 ELSA Elnusa Tbk. 342 364 338 364 22 541,560,400 189,591,448,600 21,008 91.000 366 J 1,572,900 364 T/B 48,169,200 106 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. 8,550 8,825 8,450 8,500 -50 514,400 4,373,720,000 29 1,180.556 8,800 J 20,100 8,500 T/B 3,400 108 ERAA Erajaya Swasembada Tbk. 1,785 1,800 1,750 1,755 -30 13,215,000 23,416,368,500 3,120 175.500 1,755 T/J 7,800 1,750 B 1,104,700 109 ESSA Surya Esa Perkasa Tbk. 162 170 162 168 6 23,202,100 3,855,942,100 974 312.785 168 T/J 684,600 167 B 149,300 110 ESTI Ever Shine Tex Tbk. 54 55 52 52 -2 36,500 1,960,100 10 20.883 54 J 32,300 52 T/B 54,400 111 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. 2,460 2,470 2,410 2,420 -40 66,043,400 160,435,826,000 9,879 122.817 2,430 J 375,800 2,420 T/B 759,600 113 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 3,900 6,550 B 100 114 FILM MD Pictures Tbk. 214 224 210 216 2 7,050,000 1,527,020,400 777 102.857 218 J 344,000 216 T/B 41,400 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 800 40,000 2 22.727 50 T/J 22,980,600 0 B 0 116 FREN Smartfren Telecom Tbk. 67 68 64 65 -2 1,047,307,400 68,588,023,800 12,173 3.611 66 J 73,841,300 65 T/B 9,075,600 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,300 65,000 3 47.619 50 T/J 3,346,800 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,410 1,440 1,405 1,405 -5 700 998,500 5 1,124.000 1,405 T/J 9,800 1,380 B 200 119 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. 44,525 45,000 43,800 44,250 -275 3,270,900 145,849,510,000 5,912 1,726.829 44,275 J 200 44,250 T/B 193,700 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,800 1,800 1,770 1,785 -15 17,900 31,714,500 17 152.564 1,780 J 800 1,680 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 416 458 416 436 20 555,432,400 242,417,022,200 26,168 58.610 438 J 1,173,000 436 T/B 3,977,600 123 GJTL Gajah Tunggal Tbk. 535 565 530 555 20 14,000,500 7,753,005,500 1,464 108.960 555 T/J 159,100 550 B 118,500 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 152 164 143 154 2 462,829,800 71,678,601,500 16,341 38.500 155 J 1,171,500 154 T/B 27,500 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,255 1,230 1,250 0 282,200 351,547,500 175 97.276 1,255 J 14,600 1,250 T/B 24,600 126 GPRA Perdana Gapuraprima Tbk. 54 55 53 55 1 2,122,500 115,014,100 157 23.725 55 T/J 179,200 54 B 757,600 127 GWSA Greenwood Sejahtera Tbk. 114 114 110 113 -1 66,600 7,561,500 26 45.200 113 T/J 34,000 112 B 3,100 128 GZCO Gozco Plantations Tbk. 50 50 50 50 0 904,600 45,230,000 26 26.579 50 T/J 6,617,300 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. 143 143 133 135 -8 500 68,700 5 75.947 139 J 100 135 T/B 500 130 HDIT Hensel Davest Indonesia Tbk. 316 336 300 300 -16 35,300 10,642,600 9 57.143 300 T/J 220,900 294 B 30,600 131 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 3,990 3,820 3,830 -70 380,700 1,478,709,000 335 103.514 3,920 J 2,700 3,830 T/B 39,000 133 HERO Hero Supermarket Tbk. 850 850 845 850 0 5,000 4,249,000 13 1,774.234 845 J 200 840 B 1,200 134 HEXA Hexindo Adiperkasa Tbk. 3,380 3,420 3,370 3,410 30 333,000 1,131,164,000 194 1,043.899 3,410 T/J 15,700 3,400 B 800 135 HITS Humpuss Intermoda Transportasi Tbk. 500 466 466 466 -34 12,100 5,638,600 19 716.923 496 J 400 466 T/B 2,000 136 HKMU HK Metals Utama Tbk. 84 113 82 109 25 886,089,300 89,895,576,500 22,112 47.391 109 T/J 822,200 108 B 2,187,000 137 HMSP H.M. Sampoerna Tbk. 1,655 1,695 1,610 1,665 10 310,992,000 516,621,537,500 21,894 8,311.701 1,665 T/J 3,055,600 1,660 B 3,035,700 138 HOKI Buyung Poetra Sembada Tbk. 970 1,030 970 1,015 45 47,432,700 47,660,980,000 3,272 327.419 1,020 J 419,300 1,015 T/B 12,400 139 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 309,200 15,460,000 7 27.027 50 T/J 1,604,900 0 B 0 140 HRTA Hartadinata Abadi Tbk. 232 240 230 232 0 11,913,600 2,800,839,200 1,102 77.333 232 T/J 91,500 230 B 354,800 141 HRUM Harum Energy Tbk. 2,960 3,040 2,860 2,900 -60 9,084,300 26,686,390,000 3,753 55.769 2,910 J 131,700 2,900 T/B 114,900 142 IBST Inti Bangun Sejahtera Tbk. 7,450 0 0 7,450 0 0 0 0 801.248 8,100 J 100 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. 10,175 10,225 10,025 10,025 -150 15,979,900 161,199,475,000 8,955 371.640 10,050 J 97,500 10,025 T/B 1,442,300 144 IDPR Indonesia Pondasi Raya Tbk. 150 165 150 164 14 1,548,900 235,897,600 58 12.812 164 T/J 38,600 159 B 1,000 145 IFII Indonesia Fibreboard Industry Tbk. 148 148 143 143 -5 1,228,100 177,145,400 289 136.190 143 T/J 3,500 142 B 60,700 146 IGAR Champion Pacific Indonesia Tbk. 350 360 354 354 4 14,900 5,293,600 16 231.373 354 T/J 56,800 352 B 100 147 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 137,900 6,895,000 15 14.286 50 T/J 24,317,200 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. 1,245 1,255 1,215 1,215 -30 14,190,500 17,468,153,500 2,724 171.007 1,220 J 149,700 1,215 T/B 777,200 149 IMJS Indomobil Multi Jasa Tbk. 408 414 404 406 -2 12,443,500 5,077,646,400 1,129 81.200 406 T/J 509,100 404 B 268,100 150 INAF Indofarma Tbk. 3,410 3,580 3,360 3,370 -40 16,887,600 58,541,527,000 6,620 1,348.000 3,380 J 6,600 3,370 T/B 170,600 151 INCI Intanwijaya Internasional Tbk 805 825 800 800 -5 193,600 158,575,000 64 86.525 815 J 1,600 800 T/B 50,800 152 INCO Vale Indonesia Tbk. 4,890 5,125 4,890 4,970 80 33,930,400 170,223,041,000 9,817 2,028.571 4,970 T/J 86,700 4,960 B 160,400 153 INDF Indofood Sukses Makmur Tbk. 7,150 7,275 7,050 7,050 -100 17,398,300 123,940,172,500 7,221 1,206.799 7,075 J 4,100 7,050 T/B 1,900,000 154 INDR Indo-Rama Synthetics Tbk. 3,120 3,200 2,910 2,910 -210 31,400 94,454,000 44 391.924 3,190 J 10,900 2,910 T/B 1,700 155 INDS Indospring Tbk. 1,940 1,940 1,900 1,930 -10 5,300 10,132,000 9 180.937 1,950 J 500 1,940 B 2,000 156 INDY Indika Energy Tbk. 1,745 1,800 1,685 1,705 -40 35,557,100 61,992,693,500 6,629 57.797 1,710 J 68,800 1,705 T/B 511,000 157 INKP Indah Kiat Pulp & Paper Tbk. 9,425 9,550 9,325 9,350 -75 7,882,900 74,029,780,000 4,057 481.792 9,375 J 19,400 9,350 T/B 245,100 158 INPC Bank Artha Graha Internasional Tbk. 69 69 65 67 -2 2,404,300 160,088,300 247 0.383 68 J 6,500 67 T/B 154,200 159 INTP Indocement Tunggal Prakarsa Tbk. 14,800 14,900 14,475 14,550 -250 6,181,300 90,353,642,500 6,702 582.000 14,575 J 21,600 14,550 T/B 54,400 160 IPOL Indopoly Swakarsa Industry Tbk. 90 92 90 90 0 1,212,100 109,641,000 149 42.857 92 J 440,800 90 T/B 286,000 161 IPTV MNC Vision Networks Tbk. 298 302 298 300 2 6,778,900 2,036,662,200 426 125.000 300 T/J 468,300 298 B 323,500 162 ISAT Indosat Tbk. 2,510 2,550 2,450 2,480 -30 25,791,500 64,199,040,000 6,475 177.143 2,480 T/J 34,100 2,470 B 204,200 163 ISSP Steel Pipe Industry of Indonesia Tbk. 163 180 163 172 9 69,949,600 12,040,372,400 2,446 58.305 172 T/J 436,400 171 B 66,400 164 ITMG Indo Tambangraya Megah Tbk. 14,875 15,700 14,800 14,900 25 19,555,500 298,341,502,500 19,752 106.429 14,900 T/J 259,200 14,875 B 17,700 165 JAWA Jaya Agra Wattie Tbk. 87 96 87 90 3 116,700 10,456,700 48 18.000 90 T/J 11,200 89 B 5,000 166 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 318 338 -2 420,700 140,731,200 22 279.762 338 T/J 100 318 B 5,500 167 JPFA Japfa Comfeed Indonesia Tbk. 1,450 1,460 1,425 1,435 -15 17,138,300 24,611,833,000 3,090 392.291 1,440 J 683,700 1,435 T/B 1,495,100 168 JRPT Jaya Real Property Tbk. 545 560 545 555 10 2,283,400 1,261,078,000 526 533.654 560 J 66,000 555 T/B 103,100 169 JSKY Sky Energy Indonesia Tbk. 266 272 258 264 -2 40,774,200 10,700,188,600 2,764 132.000 264 T/J 711,800 262 B 23,200 170 JSMR Jasa Marga (Persero) Tbk. 4,340 4,430 4,350 4,380 40 16,714,600 73,497,881,000 5,802 258.285 4,380 T/J 75,500 4,370 B 466,100 171 KAEF Kimia Farma Tbk. 3,460 3,640 3,410 3,500 40 63,591,600 224,679,601,000 21,829 3,500.000 3,500 T/J 643,800 3,490 B 238,500 172 KBLI KMI Wire & Cable Tbk. 362 370 362 364 2 2,876,900 1,049,550,600 321 44.229 366 J 133,100 364 T/B 7,000 173 KEEN Kencana Energi Lestari Tbk. 314 316 298 304 -10 3,345,900 1,024,660,600 279 76.768 304 T/J 62,200 302 B 89,500 174 KICI Kedaung Indah Can Tbk 248 278 248 278 30 3,500 943,000 4 59.021 278 T/J 2,700 0 B 0 175 KIJA Kawasan Industri Jababeka Tbk. 210 218 210 218 8 41,415,700 8,916,999,200 2,028 7.563 218 T/J 186,700 216 B 397,600 176 KINO Kino Indonesia Tbk. 2,890 2,900 2,860 2,870 -20 224,900 645,743,000 284 75.526 2,870 T/J 4,200 2,860 B 18,300 177 KKGI Resource Alam Indonesia Tbk. 248 260 248 258 10 220,800 55,272,200 68 905.263 258 T/J 36,900 256 B 100 178 KLBF Kalbe Farma Tbk. 1,495 1,505 1,455 1,465 -30 71,615,300 105,368,035,000 13,114 14,288.501 1,470 J 408,100 1,465 T/B 313,500 179 KOBX Kobexindo Tractors Tbk. 104 106 104 105 1 175,400 18,538,600 51 26.250 106 J 12,600 105 T/B 26,500 180 KOTA DMS Propertindo Tbk. 200 204 186 186 -14 640,600 119,868,200 198 93.000 186 T/J 174,800 0 B 0 181 KPAL Steadfast Marine Tbk. 50 51 50 50 0 974,500 48,790,300 81 43.478 50 T/J 112,600 0 B 0 182 KRAS Krakatau Steel (Persero) Tbk. 440 460 432 444 4 228,937,700 103,056,631,800 11,055 55.199 446 J 589,200 444 T/B 2,164,400 183 KREN Kresna Graha Investama Tbk. 91 93 90 91 0 7,273,200 661,986,700 379 946.733 91 T/J 258,500 90 B 1,985,300 184 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 141,200 7,060,000 27 7.806 50 T/J 20,067,800 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,910 4,910 4,910 0 1,800 8,838,000 5 81.157 5,100 J 100 4,910 T/B 8,500 186 LINK Link Net Tbk. 2,550 2,610 2,530 2,580 30 6,195,700 15,942,312,000 1,606 161.250 2,580 T/J 17,700 2,570 B 56,300 187 LION Lion Metal Works Tbk. 300 320 296 320 20 101,100 30,839,800 33 200.415 320 T/J 35,900 314 B 12,200 188 LPCK Lippo Cikarang Tbk 1,400 1,465 1,380 1,400 0 5,646,200 7,949,760,000 1,542 157.845 1,405 J 52,300 1,400 T/B 171,400 189 LPGI Lippo General Insurance Tbk. 3,330 3,390 3,330 3,380 50 2,200 7,413,000 5 151.910 3,380 T/J 10,400 3,350 B 100 190 LPKR Lippo Karawaci Tbk. 226 246 226 236 10 431,534,200 102,364,013,000 14,897 76.208 236 T/J 4,049,100 234 B 3,688,500 191 LPPF Matahari Department Store Tbk. 1,250 1,275 1,250 1,265 15 28,921,800 36,593,917,000 3,050 28.665 1,270 J 58,100 1,265 T/B 239,000 192 LSIP PP London Sumatra Indonesia Tbk. 1,210 1,260 1,205 1,240 30 30,648,500 37,934,183,500 3,130 320.000 1,240 T/J 754,200 1,235 B 139,300 193 LTLS Lautan Luas Tbk. 464 490 464 490 26 1,176,900 552,678,800 81 173.213 490 T/J 19,800 478 B 29,200 194 MAIN Malindo Feedmill Tbk. 730 750 715 725 -5 14,036,800 10,266,644,000 2,108 411.932 730 J 2,174,500 725 T/B 488,100 195 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 8,200 410,000 5 6.835 50 T/J 533,482,000 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. 840 850 800 805 -35 34,804,600 28,293,879,000 3,774 1,291.824 805 T/J 7,434,200 800 B 3,846,000 198 MARK Mark Dynamics Indonesia Tbk. 845 845 830 840 -5 2,398,000 2,012,485,000 426 1,680.000 840 T/J 44,200 835 B 12,800 199 MASA Multistrada Arah Sarana Tbk. 555 580 545 555 0 358,900 200,855,000 23 394.625 560 J 33,500 545 B 1,400 200 MAYA Bank Mayapada Internasional Tbk. 8,000 0 0 8,000 0 0 0 0 3,637.405 8,000 J 11,600 7,500 B 200 201 MBSS Mitrabahtera Segara Sejati Tbk. 446 460 430 436 -10 4,314,200 1,912,691,000 526 27.250 438 J 20,100 436 T/B 27,000 202 MBTO Martina Berto Tbk. 86 115 86 100 14 308,200 30,533,300 113 13.514 100 T/J 18,200 98 B 1,200 203 MCOR Bank China Construction Bank Indonesia Tbk. 125 127 125 125 0 5,312,500 667,761,700 242 112.116 126 J 478,800 125 T/B 404,200 204 MDIA Intermedia Capital Tbk. 53 54 52 53 0 807,300 42,748,800 58 38.406 54 J 657,100 53 T/B 505,500 205 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 1,300 65,000 4 8.039 50 T/J 52,571,400 0 B 0 207 MEDC Medco Energi Internasional Tbk. 540 575 550 555 15 205,778,900 115,294,761,000 10,271 1,152.528 560 J 3,659,200 555 T/B 3,820,000 208 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 100 700,000 1 5,102.487 7,350 J 8,500 7,000 T/B 400 209 META Nusantara Infrastructure Tbk. 141 142 138 139 -2 2,663,500 372,027,300 151 42.111 139 T/J 67,100 138 B 528,700 210 MGRO Mahkota Group Tbk. 780 785 770 770 -10 2,358,100 1,832,566,500 258 342.222 770 T/J 120,700 765 B 66,200 211 MIKA Mitra Keluarga Karyasehat Tbk. 2,900 2,950 2,760 2,800 -100 19,301,100 54,393,751,000 2,844 164.853 2,800 T/J 52,700 2,790 B 36,200 212 MLBI Multi Bintang Indonesia Tbk. 9,825 9,900 9,700 9,900 75 78,900 774,440,000 70 63,057.325 9,900 T/J 50,600 9,850 B 45,500 213 MLPL Multipolar Tbk. 70 73 69 71 1 6,739,300 477,842,000 294 8.144 72 J 766,000 71 T/B 1,006,000 214 MLPT Multipolar Technology Tbk. 715 730 710 720 5 425,400 305,050,000 115 150.000 725 J 16,400 720 T/B 14,700 215 MNCN Media Nusantara Citra Tbk. 1,065 1,110 1,060 1,075 10 122,168,200 132,264,659,500 7,450 119.444 1,075 T/J 59,200 1,070 B 1,400,800 216 MPMX Mitra Pinasthika Mustika Tbk. 484 490 482 482 -2 9,780,800 4,743,945,000 1,126 32.133 484 J 77,900 482 T/B 181,000 217 MPPA Matahari Putra Prima Tbk. 102 104 99 102 0 7,520,700 761,982,300 290 42.884 102 T/J 127,600 101 B 286,400 218 MRAT Mustika Ratu Tbk. 151 152 149 149 -2 2,111,500 317,830,800 45 22.923 150 J 72,700 149 T/B 9,100 219 MSKY MNC Sky Vision Tbk. 690 690 685 690 0 14,200 9,779,500 8 45.395 690 T/J 51,000 685 B 2,500 220 MTDL Metrodata Electronics Tbk. 1,590 1,600 1,580 1,585 -5 5,180,400 8,224,270,500 896 2,853.388 1,590 J 139,400 1,585 T/B 11,200 221 MTLA Metropolitan Land Tbk. 430 430 422 430 0 855,700 367,941,800 16 180.785 442 J 1,000 430 T/B 68,900 222 MYOH Samindo Resources Tbk. 1,230 1,245 1,200 1,245 15 73,300 89,503,500 52 148.289 1,245 T/J 19,600 1,220 B 500 223 MYOR Mayora Indah Tbk. 2,480 2,480 2,450 2,480 0 5,546,500 13,672,182,000 1,513 12,406.203 2,490 J 357,200 2,480 T/B 85,500 224 MYTX Asia Pacific Investama Tbk. 55 56 55 55 0 10,100 564,900 4 8.267 54 J 10,100 0 B 0 225 NIKL Pelat Timah Nusantara Tbk. 1,070 1,140 1,060 1,095 25 18,923,600 20,930,116,500 3,660 336.923 1,100 J 269,700 1,095 T/B 357,100 226 NISP Bank OCBC NISP Tbk. 825 830 810 810 -15 297,300 243,519,500 110 981.533 820 J 500 810 T/B 11,500 227 NOBU Bank Nationalnobu Tbk. 800 805 780 780 -20 11,300 8,940,500 10 208.000 800 J 126,400 780 T/B 3,600 228 NRCA Nusa Raya Cipta Tbk. 364 372 360 362 -2 799,100 292,206,200 140 42.588 364 J 3,200 362 T/B 51,700 229 NZIA Nusantara Almazia Tbk. 160 164 160 161 1 10,100 1,631,400 16 73.182 164 J 7,500 161 T/B 4,800 230 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 2,000 100,000 9 98.922 50 T/J 3,505,400 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. 113 115 112 113 0 4,358,700 491,390,600 395 113.000 113 T/J 1,700 112 B 54,200 232 PANR Panorama Sentrawisata Tbk. 161 168 161 163 2 3,155,800 513,829,900 407 97.798 163 T/J 32,400 162 B 828,200 233 PANS Panin Sekuritas Tbk. 980 1,000 960 980 0 179,000 175,972,000 68 712.727 990 J 2,000 980 T/B 180,600 234 PBID Panca Budi Idaman Tbk. 1,190 1,220 1,195 1,210 20 50,100 60,531,000 56 142.353 1,210 T/J 5,300 1,195 B 105,600 235 PBRX Pan Brothers Tbk. 220 228 214 216 -4 25,524,400 5,597,298,200 1,376 382.301 216 T/J 271,800 214 B 1,425,900 236 PBSA Paramita Bangun Sarana Tbk. 695 690 690 690 -5 1,300 897,000 3 57.500 695 J 1,000 650 B 300 237 PEHA Phapros Tbk. 1,700 1,820 1,655 1,660 -40 1,460,600 2,499,427,500 722 138.564 1,660 T/J 7,500 1,655 B 8,400 238 PGAS Perusahaan Gas Negara Tbk. 1,440 1,485 1,450 1,455 15 210,592,200 309,073,621,500 19,608 485.000 1,455 T/J 10,900 1,450 B 3,136,300 239 PGUN Pradiksi Gunatama Tbk. 214 228 214 224 10 94,000 20,940,200 30 194.783 228 J 11,300 224 T/B 50,000 240 PJAA Pembangunan Jaya Ancol Tbk. 635 645 610 630 -5 362,000 227,836,000 115 122.927 645 J 2,300 630 T/B 27,400 241 PLIN Plaza Indonesia Realty Tbk. 2,500 2,600 2,500 2,600 100 4,700 12,100,000 11 1,078.883 2,600 T/J 6,500 2,500 B 200 242 PNBN Bank Pan Indonesia Tbk 1,000 1,015 990 990 -10 6,186,200 6,170,144,500 516 1,648.352 995 J 105,000 990 T/B 119,000 243 PNBS Bank Panin Dubai Syariah Tbk. 71 72 70 72 1 30,903,700 2,191,496,600 960 72.000 72 T/J 4,189,500 71 B 213,800 244 PNIN Paninvest Tbk. 815 840 795 820 5 4,006,600 3,273,239,500 5,532 871.969 820 T/J 66,000 815 B 1,500 245 PNLF Panin Financial Tbk. 228 232 226 228 0 32,325,900 7,396,454,000 1,022 246.433 230 J 59,200 228 T/B 3,278,400 246 POLL Pollux Properti Indonesia Tbk. 4,780 4,900 4,760 4,900 120 26,000 125,063,000 58 796.748 4,930 J 100 4,900 T/B 100 247 PPRE PP Presisi Tbk. 246 276 248 268 22 99,609,300 26,052,682,600 6,060 62.326 270 J 1,118,000 268 T/B 5,135,400 248 PPRO PP Properti Tbk. 109 115 108 108 -1 1,604,406,200 178,157,848,000 33,484 233.514 109 J 3,175,400 108 T/B 6,522,600 249 PRAS Prima Alloy Steel Universal Tbk. 120 130 120 124 4 2,600 315,300 6 69.808 123 J 5,300 115 B 400 250 PRDA Prodia Widyahusada Tbk. 3,480 3,510 3,480 3,500 20 281,600 987,321,000 49 53.846 3,520 J 4,400 3,500 T/B 22,100 251 PSSI Pelita Samudera Shipping Tbk. 168 168 167 168 0 193,600 32,486,700 42 124.444 169 J 1,000 168 T/B 26,000 252 PTBA Bukit Asam Tbk. 2,450 2,510 2,440 2,440 -10 61,766,600 152,317,468,000 12,170 2,121.739 2,450 J 714,100 2,440 T/B 1,089,700 253 PTIS Indo Straits Tbk. 162 0 0 162 0 0 0 0 17.053 161 J 1,000 151 B 12,500 254 PTPP PP (Persero) Tbk. 1,520 1,680 1,540 1,595 75 91,058,100 146,573,853,500 10,841 299.812 1,600 J 173,400 1,595 T/B 683,900 255 PTRO Petrosea Tbk. 2,090 2,130 2,050 2,070 -20 1,669,200 3,490,371,000 1,000 1,656.000 2,080 J 2,100 2,060 B 29,400 256 PTSN Sat Nusapersada Tbk 234 236 230 232 -2 3,439,100 798,756,400 319 120.000 234 J 899,900 232 T/B 180,600 257 PUDP Pudjiadi Prestige Tbk. 218 222 206 220 2 3,500 743,000 6 27.440 220 T/J 200 210 B 300 258 PURE Trinitan Metals and Minerals Tbk. 272 276 270 270 -2 10,506,000 2,859,418,000 840 90.000 272 J 224,900 270 T/B 457,700 259 PWON Pakuwon Jati Tbk. 550 560 530 535 -15 105,299,200 56,792,167,000 8,483 2,062.531 535 T/J 3,019,900 530 B 7,702,200 260 PZZA Sarimelati Kencana Tbk. 730 740 725 730 0 686,100 499,889,500 148 66.364 735 J 227,100 730 T/B 23,600 261 RAJA Rukun Raharja Tbk. 196 206 195 197 1 36,073,200 7,206,387,900 2,424 676.697 198 J 242,100 197 T/B 138,000 262 RALS Ramayana Lestari Sentosa Tbk. 750 775 750 750 0 27,241,800 20,696,904,500 3,619 468.750 755 J 14,200 750 T/B 600,600 263 RANC Supra Boga Lestari Tbk. 422 428 420 420 -2 1,537,200 647,944,800 138 84.000 422 J 21,900 420 T/B 5,100 264 RBMS Ristia Bintang Mahkotasejati Tbk. 50 52 50 52 2 1,573,000 79,035,200 141 16.634 52 T/J 451,800 51 B 158,500 265 RDTX Roda Vivatex Tbk 5,300 5,325 5,250 5,300 0 53,700 284,092,500 36 279.213 5,300 T/J 4,100 5,250 B 5,200 266 RELI Reliance Sekuritas Indonesia Tbk. 436 454 434 434 -2 1,200 524,800 5 200.307 406 J 10,000 0 B 0 267 RICY Ricky Putra Globalindo Tbk 101 106 101 102 1 2,900 294,600 6 16.200 102 T/J 1,500 98 B 1,000 268 RMBA Bentoel Internasional Investama Tbk. 366 376 366 368 2 78,800 28,996,600 23 2,879.499 380 J 24,200 368 T/B 71,300 269 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,305 1,295 1,300 0 2,499,700 3,249,556,500 64 509.804 1,305 J 200 1,300 T/B 1,030,800 270 SAMF Saraswanti Anugerah Makmur Tbk. 398 398 394 398 0 1,200 473,800 3 331.667 398 T/J 2,300 396 B 2,000 271 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,200 10,200 10,200 100 700 7,140,000 3 6,580.645 10,200 T/J 4,700 10,100 B 100 272 SCMA Surya Citra Media Tbk. 1,615 1,635 1,605 1,620 5 10,871,800 17,594,218,000 1,729 732.856 1,620 T/J 416,500 1,615 B 7,000 273 SCNP Selaras Citra Nusantara Perkasa Tbk. 260 260 258 260 0 38,800 10,087,800 8 236.364 260 T/J 61,100 254 B 300 274 SDPC Millennium Pharmacon International Tbk. 105 106 105 106 1 91,300 9,592,200 15 70.757 108 J 17,900 106 T/B 11,500 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 780 780 780 0 2,100 1,638,000 3 872.434 780 T/J 3,900 745 B 2,700 276 SGRO Sampoerna Agro Tbk. 1,700 1,920 1,720 1,850 150 2,700,300 5,006,738,000 793 79.060 1,850 T/J 15,100 1,845 B 9,500 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 805 790 790 -10 13,161,500 10,455,189,500 5,731 273.328 795 J 1,326,300 790 T/B 3,197,000 278 SILO Siloam International Hospitals Tbk. 5,475 5,500 5,375 5,375 -100 146,600 794,717,500 135 61.046 5,425 J 5,900 5,375 T/B 59,000 279 SIMP Salim Ivomas Pratama Tbk. 392 404 390 402 10 19,627,900 7,833,231,400 1,364 36.545 402 T/J 1,016,600 400 B 756,400 280 SMBR Semen Baturaja (Persero) Tbk. 1,050 1,090 1,000 1,015 -35 83,396,200 86,759,751,500 12,199 181.250 1,020 J 305,100 1,015 T/B 883,900 281 SMCB Solusi Bangun Indonesia Tbk. 1,115 1,165 1,120 1,125 10 90,000 101,945,500 96 1,358.696 1,125 T/J 2,300 1,120 B 12,900 282 SMDR Samudera Indonesia Tbk. 278 280 276 280 2 1,593,400 442,934,000 249 1,123.686 280 T/J 191,300 278 B 154,000 283 SMGR Semen Indonesia (Persero) Tbk. 11,950 12,000 11,800 12,000 50 3,309,800 39,631,602,500 2,455 4,175.656 12,000 T/J 177,300 11,975 B 2,000 284 SMKL Satyamitra Kemas Lestari Tbk. 186 193 185 192 6 1,349,600 255,921,800 306 99.482 193 J 59,800 192 T/B 100 285 SMMA Sinarmas Multiartha Tbk. 13,275 13,300 13,300 13,300 25 800 10,640,000 5 991.450 15,000 J 1,200 13,275 B 600 286 SMRA Summarecon Agung Tbk. 840 855 825 830 -10 29,135,300 24,434,972,500 3,491 1,363.786 830 T/J 1,430,700 825 B 1,978,100 287 SMSM Selamat Sempurna Tbk. 1,395 1,415 1,395 1,405 10 1,783,000 2,505,558,000 589 3,752.771 1,405 T/J 4,700 1,400 B 4,300 288 SOCI Soechi Lines Tbk. 145 148 143 145 0 12,654,900 1,837,625,300 709 26.364 145 T/J 14,700 144 B 928,800 289 SOHO Soho Global Health Tbk. 5,150 5,175 5,025 5,150 0 1,800 9,235,000 11 282.967 5,150 T/J 2,600 5,075 B 400 290 SONA Sona Topas Tourism Industry Tbk. 5,800 5,800 5,775 5,775 -25 3,000 17,350,000 2 560.000 5,775 T/J 800 0 B 0 291 SPMA Suparma Tbk. 330 330 320 320 -10 10,600 3,400,000 14 143.446 320 T/J 4,100 312 B 1,200 292 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 138 133 138 0 1,200 161,300 7 147.277 140 J 10,000 138 T/B 100 293 SRIL Sri Rejeki Isman Tbk. 244 250 242 244 0 35,196,700 8,631,986,800 1,999 101.667 246 J 1,481,900 244 T/B 313,900 294 SRSN Indo Acidatama Tbk 57 59 57 58 1 7,302,400 422,243,300 194 10.564 59 J 3,269,600 58 T/B 3,026,700 295 SSIA Surya Semesta Internusa Tbk. 570 585 555 560 -10 36,323,600 20,543,955,500 2,648 229.744 565 J 1,703,000 560 T/B 145,600 296 SSMS Sawit Sumbermas Sarana Tbk. 780 925 785 915 135 97,222,800 83,368,525,500 10,259 136.567 915 T/J 2,844,800 910 B 116,200 297 STAR Buana Artha Anugerah Tbk. 113 120 106 112 -1 38,000 4,051,100 13 109.804 112 T/J 65,900 111 B 100 298 SULI SLJ Global Tbk. 50 50 50 50 0 30,000 1,500,000 2 0.714 50 T/J 5,304,200 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 43,500 2,175,000 20 47.170 50 T/J 79,008,200 0 B 0 300 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 119,636,200 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,475 1,565 1,450 1,535 60 44,189,500 67,282,342,000 3,866 379.012 1,535 T/J 1,248,000 1,530 B 171,800 302 TBLA Tunas Baru Lampung Tbk. 820 840 820 820 0 5,182,800 4,295,851,000 931 186.724 825 J 102,400 820 T/B 251,000 303 TCID Mandom Indonesia Tbk. 6,300 6,475 6,325 6,400 100 101,600 648,607,500 41 627.746 6,425 J 2,500 6,350 B 2,700 304 TDPM Tridomain Performance Materials Tbk. 142 164 141 157 15 40,336,900 6,221,862,900 2,431 68.860 158 J 467,700 157 T/B 2,109,900 305 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. 125 129 121 127 2 44,208,700 5,533,233,700 2,453 63.500 127 T/J 32,700 126 B 330,300 307 TINS Timah Tbk. 1,135 1,365 1,125 1,225 90 342,825,100 429,202,904,000 27,281 625.968 1,230 J 514,900 1,225 T/B 1,267,400 308 TIRT Tirta Mahakam Resources Tbk 51 54 52 52 1 25,900 1,372,400 12 23.771 52 T/J 8,600 51 B 103,200 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,875 8,025 7,800 7,850 -25 15,871,000 125,255,432,500 4,992 485.352 7,875 J 200,000 7,850 T/B 136,800 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,330 3,360 3,280 3,300 -30 121,434,200 402,076,375,000 19,963 1,734.241 3,300 T/J 1,986,200 3,290 B 1,325,700 311 TMAS Temas Tbk. 122 125 119 122 0 1,653,900 199,521,500 129 280.602 122 T/J 16,600 121 B 200 312 TOBA TBS Energi Utama Tbk. 575 600 565 570 -5 764,000 443,023,000 146 120.283 570 T/J 83,500 565 B 14,200 313 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,795,900 89,795,000 32 80.475 50 T/J 23,618,500 0 B 0 314 TOTL Total Bangun Persada Tbk. 372 390 372 380 8 10,266,400 3,922,925,800 997 136.580 382 J 440,800 380 T/B 721,100 315 TOWR Sarana Menara Nusantara Tbk. 1,055 1,065 1,040 1,060 5 184,817,200 194,630,228,000 17,586 5,049.302 1,060 T/J 3,566,800 1,055 B 1,183,200 316 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. 116 115 108 108 -8 143,200 15,591,300 48 108.833 108 T/J 914,200 0 B 0 318 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 319 TRST Trias Sentosa Tbk. 400 400 400 400 0 1,000 400,000 1 238.607 400 T/J 1,299,000 398 B 2,000 320 TSPC Tempo Scan Pacific Tbk. 1,305 1,310 1,305 1,310 5 267,900 350,033,500 96 233.695 1,310 T/J 19,400 1,305 B 28,200 321 TURI Tunas Ridean Tbk. 1,325 1,320 1,320 1,320 -5 1,000 1,320,000 1 2,933.333 1,330 J 5,500 1,320 T/B 500 322 UCID Uni-Charm Indonesia Tbk. 1,540 1,540 1,530 1,530 -10 215,800 331,441,000 223 102.000 1,530 T/J 70,000 1,525 B 19,700 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,665 1,640 1,650 10 1,483,200 2,451,859,500 748 3,199.162 1,650 T/J 586,800 1,645 B 9,400 324 UNIC Unggul Indah Cahaya Tbk. 4,290 4,240 4,240 4,240 -50 500 2,120,000 3 157.033 4,250 J 3,000 4,150 B 200 325 UNSP Bakrie Sumatera Plantations Tbk. 100 107 95 95 -5 5,860,300 600,616,200 1,636 4.512 104 J 100 95 T/B 2,887,900 326 UNTR United Tractors Tbk. 26,000 26,850 25,675 26,100 100 9,510,300 249,194,232,500 9,292 31,071.429 26,100 T/J 300 26,075 B 200 327 UNVR Unilever Indonesia Tbk. 7,650 7,675 7,525 7,550 -100 30,312,300 229,682,215,000 20,769 193,292.371 7,575 J 371,300 7,550 T/B 448,700 328 VICO Victoria Investama Tbk. 90 90 84 84 -6 815,200 68,601,900 1,102 67.200 84 T/J 1,458,500 0 B 0 329 VIVA Visi Media Asia Tbk. 50 50 50 50 0 2,553,900 127,695,000 108 16.667 50 T/J 33,299,100 0 B 0 330 VOKS Voksel Electric Tbk. 232 232 224 224 -8 180,000 40,685,200 59 99.087 228 J 1,000 222 B 34,100 331 WEGE Wijaya Karya Bangunan Gedung Tbk. 248 274 248 264 16 208,848,200 54,932,310,000 8,012 91.034 264 T/J 3,545,100 262 B 820,000 332 WEHA WEHA Transportasi Indonesia Tbk. 59 60 58 60 1 594,700 35,298,900 122 26.192 60 T/J 132,900 59 B 22,900 333 WIIM Wismilak Inti Makmur Tbk. 580 590 565 565 -15 33,204,700 19,059,977,000 2,427 86.923 570 J 611,400 565 T/B 2,203,500 334 WIKA Wijaya Karya (Persero) Tbk. 1,855 1,950 1,855 1,875 20 75,243,400 143,516,091,000 13,710 481.939 1,880 J 92,700 1,875 T/B 218,700 335 WINS Wintermar Offshore Marine Tbk. 98 100 97 98 0 624,300 61,252,100 26 26.503 98 T/J 462,100 97 B 507,700 336 WOMF Wahana Ottomitra Multiartha Tbk. 252 256 242 248 -4 692,600 169,502,200 79 37.598 248 T/J 4,300 246 B 108,200 337 WOOD Integra Indocabinet Tbk. 600 610 585 595 -5 28,558,800 17,171,525,000 1,968 228.846 595 T/J 1,077,100 590 B 1,116,800 338 WSBP Waskita Beton Precast Tbk. 228 250 228 242 14 798,898,400 192,446,456,400 24,805 49.388 242 T/J 996,300 240 B 5,671,600 339 WSKT Waskita Karya (Persero) Tbk. 1,135 1,240 1,130 1,165 30 285,550,400 337,116,106,500 23,722 314.440 1,170 J 632,000 1,165 T/B 11,100 340 WTON Wijaya Karya Beton Tbk. 382 408 384 400 18 71,557,800 28,497,381,000 4,643 67.797 400 T/J 584,400 398 B 117,200 Total 16,752,738,300 13,833,299,033,900 1,093,988 2,250,096,400 338,688,000 Jakarta, 03 December 2020 Trading Division