List of Securities Quotation Main Board Date: Friday, 04 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 11,950 11,550 11,675 -425 4,826,900 56,411,280,000 3,458 948.448 11,700 J 2,000 11,675 T/B 407,700 2 ABMM ABM Investama Tbk. 1,045 1,160 1,000 1,045 0 361,800 394,134,500 262 27.867 1,045 T/J 168,800 1,040 B 100 3 ACES Ace Hardware Indonesia Tbk. 1,650 1,650 1,620 1,625 -25 9,583,600 15,584,877,500 3,093 1,981.707 1,625 T/J 260,800 1,620 B 571,300 4 ACST Acset Indonusa Tbk. 296 300 290 294 -2 60,600,800 17,849,820,000 2,996 21.712 296 J 876,600 294 T/B 5,654,700 5 ADHI Adhi Karya (Persero) Tbk. 1,280 1,350 1,250 1,275 -5 51,850,500 66,977,338,000 8,007 1,001.312 1,275 T/J 340,000 1,270 B 1,502,700 6 ADMF Adira Dinamika Multi Finance Tbk. 8,775 8,850 8,725 8,800 25 195,200 1,719,975,000 307 378.495 8,800 T/J 5,000 8,775 B 500 7 ADMG Polychem Indonesia Tbk 158 160 155 158 0 1,127,000 177,952,500 217 14.103 158 T/J 54,400 157 B 9,900 8 ADRO Adaro Energy Tbk. 1,375 1,460 1,360 1,435 60 403,854,300 572,667,468,500 31,493 130.455 1,435 T/J 1,993,300 1,430 B 2,546,500 9 AGII Aneka Gas Industri Tbk. 880 895 870 870 -10 546,300 481,319,000 204 79.091 875 J 1,600 870 T/B 26,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 660 670 635 660 0 228,287,200 149,278,147,500 12,735 1,078.290 665 J 1,973,900 660 T/B 749,600 11 AISA Tiga Pilar Sejahtera Food Tbk. 344 350 330 338 -6 53,840,800 18,270,965,000 3,680 41.140 340 J 2,592,600 338 T/B 9,800 12 AKRA AKR Corporindo Tbk. 3,090 3,120 3,020 3,110 20 35,202,100 107,964,928,000 5,932 2,478.660 3,120 J 987,900 3,110 T/B 206,900 13 ALTO Tri Banyan Tirta Tbk. 286 298 286 294 8 14,200 4,114,600 16 146.885 298 J 14,100 284 B 100 14 AMAN Makmur Berkah Amanda Tbk. 304 306 304 306 2 174,100 53,006,600 14 278.182 306 T/J 325,300 304 B 232,800 15 AMFG Asahimas Flat Glass Tbk. 2,770 2,770 2,760 2,770 0 24,700 68,409,000 5 113.061 2,800 J 11,600 2,770 T/B 200 16 AMRT Sumber Alfaria Trijaya Tbk. 710 715 700 715 5 1,672,800 1,192,025,500 341 1,824.492 715 T/J 418,300 710 B 15,800 17 ANJT Austindo Nusantara Jaya Tbk. 655 780 655 680 25 282,100 201,720,500 378 56.667 680 T/J 21,900 665 B 100 18 ANTM Aneka Tambang Tbk. 1,255 1,270 1,235 1,245 -10 155,578,400 194,239,122,500 10,722 820.861 1,245 T/J 5,836,400 1,240 B 3,610,300 19 APLI Asiaplast Industries Tbk. 147 158 155 155 8 43,000 6,776,400 18 129.167 155 T/J 12,600 139 B 200 20 APLN Agung Podomoro Land Tbk. 174 177 170 176 2 57,612,200 10,015,007,700 2,371 48.219 176 T/J 2,129,800 175 B 963,900 21 ARNA Arwana Citramulia Tbk. 545 550 530 535 -10 1,541,900 829,390,500 403 3,636.240 540 J 203,500 535 T/B 88,700 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 500 25,000 3 12.251 50 T/J 251,690,900 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 905 0 0 905 0 0 0 0 267.316 905 J 1,100 885 B 400 24 ASGR Astra Graphia Tbk. 815 820 800 810 -5 985,600 794,717,500 256 167.938 810 T/J 263,500 805 B 108,500 25 ASII Astra International Tbk. 5,625 5,725 5,550 5,700 75 52,405,500 296,698,050,000 10,676 4,076.174 5,700 T/J 6,731,300 5,675 B 209,200 26 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,050 1,015 1,035 -20 28,100 29,135,000 30 1,916.667 1,050 J 3,800 1,035 T/B 400 27 ASRI Alam Sutera Realty Tbk. 240 242 232 236 -4 73,778,000 17,454,282,000 4,241 224.762 238 J 6,580,900 236 T/B 4,172,700 28 ASSA Adi Sarana Armada Tbk. 525 530 515 515 -10 7,777,100 4,046,943,000 689 132.051 520 J 193,100 515 T/B 533,200 29 ATIC Anabatic Technologies Tbk. 650 0 0 650 0 0 0 0 92.857 640 J 500 610 B 1,100 30 AUTO Astra Otoparts Tbk. 1,170 1,180 1,140 1,155 -15 1,330,800 1,532,802,000 477 1,044.587 1,160 J 26,600 1,155 T/B 43,000 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 400 20,000 2 33.333 50 T/J 762,100 0 B 0 32 BATA Sepatu Bata Tbk. 640 640 605 630 -10 1,300 804,000 6 8,171.206 635 J 1,000 620 B 100 33 BBCA Bank Central Asia Tbk. 32,300 32,325 31,800 31,950 -350 12,999,100 415,959,567,500 12,386 18,257.143 31,975 J 35,200 31,950 T/B 169,700 34 BBKP Bank Bukopin Tbk. 332 344 320 332 0 538,415,200 179,645,141,800 16,056 99.555 332 T/J 4,839,700 330 B 17,312,300 35 BBMD Bank Mestika Dharma Tbk. 1,535 1,535 1,525 1,525 -10 2,700 4,119,500 6 110.507 1,525 T/J 3,500 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 6,350 6,425 6,200 6,350 0 43,911,700 278,260,312,500 13,432 30.541 6,375 J 83,100 6,350 T/B 110,600 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,400 4,400 4,270 4,300 -100 150,379,700 648,427,151,000 27,860 4,914.286 4,310 J 1,314,500 4,300 T/B 542,400 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 1,730 1,700 1,720 0 29,730,000 50,996,196,000 4,423 224.348 1,720 T/J 666,600 1,715 B 233,500 40 BBYB Bank Neo Commerce Tbk. 306 306 304 304 -2 11,900 3,638,000 8 309.509 318 J 1,300 304 T/B 9,800 41 BCAP MNC Kapital Indonesia Tbk. 128 129 126 128 0 87,800 11,173,900 39 362.997 129 J 43,300 128 T/B 4,900 42 BDMN Bank Danamon Indonesia Tbk. 3,390 3,410 3,330 3,380 -10 4,097,000 13,757,373,000 1,741 1.909 3,380 T/J 190,200 3,370 B 132,700 43 BEST Bekasi Fajar Industrial Estate Tbk. 191 192 186 189 -2 75,742,500 14,318,862,400 2,717 111.176 189 T/J 1,713,000 188 B 3,034,100 44 BFIN BFI Finance Indonesia Tbk. 396 426 388 426 30 133,952,600 55,317,637,600 4,625 2,183.048 428 J 799,600 426 T/B 14,692,200 45 BHIT MNC Investama Tbk. 75 78 75 76 1 79,370,000 6,037,087,900 2,923 222.255 76 T/J 15,894,100 75 B 8,358,600 46 BINA Bank Ina Perdana Tbk. 685 700 680 700 15 630,400 436,008,500 61 395.489 700 T/J 20,100 690 B 303,900 47 BIRD Blue Bird Tbk. 1,345 1,575 1,345 1,480 135 52,872,100 78,174,684,000 10,559 22.769 1,500 J 17,400 1,480 T/B 77,100 48 BISI BISI International Tbk. 1,020 1,030 1,010 1,025 5 193,800 197,633,500 88 512.500 1,030 J 53,200 1,025 T/B 500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,450 1,455 1,425 1,435 -15 4,750,700 6,830,594,500 1,371 239.167 1,440 J 96,400 1,435 T/B 1,457,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 665 670 655 660 -5 10,904,300 7,208,685,000 2,916 153.488 660 T/J 81,300 655 B 4,054,000 51 BKSL Sentul City Tbk. 55 57 52 52 -3 346,620,300 18,723,369,400 4,955 3.593 53 J 10,968,800 52 T/B 62,721,200 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 900 45,000 3 0.658 50 T/J 143,612,700 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,575 6,600 6,425 6,600 25 37,488,000 244,488,352,500 10,050 1,988.749 6,600 T/J 997,200 6,575 B 114,400 54 BMSR Bintang Mitra Semestaraya Tbk 69 73 69 71 2 1,122,100 79,747,900 80 14.200 72 J 5,700 71 T/B 97,600 55 BMTR Global Mediacom Tbk. 286 290 280 284 -2 69,524,900 19,717,447,800 3,118 231.157 284 T/J 214,300 282 B 5,044,700 56 BNBA Bank Bumi Arta Tbk. 378 382 372 382 4 504,000 190,450,400 100 238.750 384 J 20,000 380 B 1,500 57 BNGA Bank CIMB Niaga Tbk. 870 885 855 870 0 5,967,400 5,203,767,000 1,159 6.424 875 J 545,500 870 T/B 915,700 58 BNII Bank Maybank Indonesia Tbk. 238 242 236 240 2 3,384,200 812,600,600 378 2.860 242 J 210,800 240 T/B 325,800 59 BNLI Bank Permata Tbk. 2,470 2,490 2,320 2,460 -10 1,339,200 3,248,197,000 701 26.784 2,460 T/J 84,300 2,450 B 4,200 60 BPTR Batavia Prosperindo Trans Tbk. 81 82 77 79 -2 165,300 13,066,600 56 79.000 80 J 13,200 79 T/B 232,300 61 BRAM Indo Kordsa Tbk. 4,350 4,350 4,350 4,350 0 100 435,000 1 169.297 4,500 J 300 4,360 B 200 62 BRIS Bank BRIsyariah Tbk. 1,485 1,500 1,465 1,465 -20 84,597,500 125,025,327,500 11,486 287.255 1,470 J 649,300 1,465 T/B 1,429,400 63 BRPT Barito Pacific Tbk. 1,125 1,125 1,105 1,120 -5 36,577,900 40,802,400,500 2,851 437.962 1,120 T/J 275,300 1,115 B 141,500 64 BSDE Bumi Serpong Damai Tbk. 1,075 1,075 1,055 1,060 -15 29,887,100 31,671,720,000 2,887 207.638 1,060 T/J 1,245,900 1,055 B 2,305,700 65 BSIM Bank Sinarmas Tbk. 482 482 470 480 -2 11,600 5,535,800 21 327.379 480 T/J 74,900 476 B 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. 2,670 2,670 2,600 2,630 -40 54,700 143,772,000 99 509.135 2,640 J 300 2,630 T/B 14,600 68 BTPS Bank BTPN Syariah Tbk. 4,220 4,250 4,120 4,170 -50 9,926,300 41,657,023,000 3,839 427.692 4,170 T/J 987,600 4,160 B 88,900 69 BUDI Budi Starch & Sweetener Tbk. 100 101 99 100 0 90,400 9,019,400 70 54.198 100 T/J 1,600 99 B 249,300 70 BULL Buana Lintas Lautan Tbk. 318 324 314 316 -2 223,823,500 71,236,182,800 4,854 30.902 316 T/J 270,900 314 B 3,817,400 71 BVIC Bank Victoria International Tbk. 105 107 105 107 2 882,800 93,531,700 112 101.179 108 J 71,500 107 T/B 9,000 72 BWPT Eagle High Plantations Tbk. 133 135 126 132 -1 167,390,700 21,796,201,100 4,302 28.870 133 J 10,557,200 132 T/B 6,722,900 73 BYAN Bayan Resources Tbk. 15,850 16,000 15,750 15,750 -100 500 7,975,000 4 271.552 16,000 J 200 15,750 T/B 5,400 74 CAMP Campina Ice Cream Industry Tbk. 264 266 260 262 -2 1,478,000 386,871,600 278 79.394 262 T/J 73,200 260 B 122,700 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 8,291,700 414,585,000 31 28.571 50 T/J 125,363,400 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,790 1,790 1,760 1,785 -5 46,200 82,306,500 47 368.802 1,790 J 87,800 1,785 T/B 54,000 77 CFIN Clipan Finance Indonesia Tbk. 222 228 218 224 2 3,497,600 778,720,000 291 17.528 226 J 216,800 224 T/B 357,500 78 CITY Natura City Developments Tbk. 96 99 90 93 -3 63,200 5,716,100 50 77.500 93 T/J 5,200 90 B 250,000 79 CLEO Sariguna Primatirta Tbk. 500 505 498 500 0 6,314,900 3,156,939,300 970 2,173.913 500 T/J 194,600 498 B 417,600 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,240 1,240 1,185 1,185 -55 1,231,400 1,480,292,500 416 126.930 1,205 J 102,400 1,185 T/B 533,300 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 6,425 6,300 6,375 50 5,541,200 35,333,670,000 4,095 29,034.021 6,400 J 25,700 6,375 T/B 5,300 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 63,700 3,185,000 9 45.455 50 T/J 187,195,000 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 358 358 358 358 0 1,600 572,800 3 180.658 398 J 100 358 T/B 800 85 CTBN Citra Tubindo Tbk. 3,250 3,250 3,250 3,250 0 100 325,000 1 2,716.256 3,250 T/J 1,900 0 B 0 86 CTRA Ciputra Development Tbk. 925 930 905 910 -15 20,726,600 18,907,110,500 3,879 203.744 910 T/J 26,000 905 B 2,032,600 87 DART Duta Anggada Realty Tbk. 230 240 220 230 0 8,900 1,989,000 21 42.519 230 T/J 1,300 228 B 200 88 DEWA Darma Henwa Tbk 50 50 50 50 0 1,205,800 60,290,000 25 16.496 50 T/J 157,317,300 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 18,693,800 0 B 0 90 DILD Intiland Development Tbk. 228 228 218 220 -8 40,188,000 8,906,251,000 1,946 38.337 222 J 1,994,500 220 T/B 1,069,900 91 DLTA Delta Djakarta Tbk. 4,330 4,380 4,250 4,330 0 34,500 148,070,000 43 25,883.197 4,330 T/J 2,400 4,320 B 1,100 92 DMAS Puradelta Lestari Tbk. 250 250 236 246 -4 217,516,000 53,038,000,600 11,956 117.143 246 T/J 1,894,100 244 B 3,202,700 93 DMND Diamond Food Indonesia Tbk. 890 905 890 900 10 8,900 7,983,500 27 98.361 900 T/J 18,200 895 B 300 94 DNAR Bank Oke Indonesia Tbk. 184 188 180 188 4 98,200 17,920,700 16 177.298 187 J 5,000 184 B 100 95 DOID Delta Dunia Makmur Tbk. 408 422 408 410 2 253,520,200 105,063,114,600 12,148 555.074 412 J 381,000 410 T/B 3,602,600 96 DPNS Duta Pertiwi Nusantara Tbk. 252 250 248 250 -2 38,000 9,498,000 10 81.227 252 J 1,500 248 B 9,100 97 DPUM Dua Putra Utama Makmur Tbk. 55 55 52 54 -1 841,900 44,664,300 73 9.818 54 T/J 634,900 53 B 10,100 98 DSFI Dharma Samudera Fishing Industries Tbk. 63 64 62 63 0 2,241,200 141,005,700 126 35.855 63 T/J 245,000 62 B 360,100 99 DSNG Dharma Satya Nusantara Tbk. 615 615 590 615 0 11,645,300 7,007,054,000 838 166.216 615 T/J 151,900 610 B 113,600 100 DSSA Dian Swastatika Sentosa Tbk 16,200 16,000 16,000 16,000 -200 400 6,400,000 2 1,066.667 16,000 T/J 8,600 15,100 B 100 101 DUCK Jaya Bersama Indo Tbk. 370 372 354 360 -10 38,493,100 13,910,751,200 2,633 71.287 362 J 509,900 360 T/B 589,400 102 DVLA Darya-Varia Laboratoria Tbk. 2,440 2,470 2,440 2,470 30 14,000 34,371,000 23 909.186 2,470 T/J 400 2,460 B 500 103 DYAN Dyandra Media International Tbk. 53 53 51 53 0 2,693,900 139,922,300 77 15.143 53 T/J 662,700 52 B 334,700 104 EKAD Ekadharma International Tbk. 1,290 1,290 1,280 1,290 0 152,700 196,464,000 194 3,274.777 1,290 T/J 45,700 1,285 B 10,100 105 ELSA Elnusa Tbk. 364 382 358 370 6 547,353,000 203,270,478,000 25,352 92.500 370 T/J 4,107,800 368 B 11,570,500 106 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. 8,500 8,875 8,500 8,850 350 28,300 243,075,000 14 1,229.167 8,850 T/J 8,800 8,650 B 1,200 108 ERAA Erajaya Swasembada Tbk. 1,755 1,780 1,705 1,770 15 10,037,000 17,658,025,000 2,472 177.000 1,770 T/J 78,500 1,765 B 40,400 109 ESSA Surya Esa Perkasa Tbk. 168 178 166 171 3 39,914,200 6,878,266,200 2,084 318.371 172 J 87,900 171 T/B 46,700 110 ESTI Ever Shine Tex Tbk. 52 61 53 57 5 1,738,500 100,896,300 187 22.891 58 J 3,000 57 T/B 445,500 111 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. 2,420 2,480 2,380 2,450 30 83,546,400 204,637,413,000 9,088 124.339 2,460 J 1,016,200 2,450 T/B 12,104,100 113 FASW Fajar Surya Wisesa Tbk. 7,000 7,250 7,100 7,250 250 2,000 14,365,000 3 1,661.472 7,250 T/J 4,800 6,550 B 200 114 FILM MD Pictures Tbk. 216 224 214 220 4 6,399,000 1,401,927,200 869 104.762 220 T/J 624,100 218 B 101,500 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 200 10,000 1 22.727 50 T/J 43,839,000 0 B 0 116 FREN Smartfren Telecom Tbk. 65 69 64 67 2 961,425,400 64,102,169,600 11,168 3.722 67 T/J 37,482,900 66 B 56,086,500 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,700 85,000 6 47.619 50 T/J 2,739,100 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,405 1,415 1,410 1,410 5 49,200 69,372,500 13 1,128.000 1,410 T/J 900 1,405 B 2,100 119 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. 44,250 44,275 43,725 44,000 -250 1,342,700 59,150,975,000 3,037 1,717.073 44,075 J 9,200 44,000 T/B 4,100 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,785 1,710 1,670 1,670 -115 5,200 8,844,000 10 142.735 1,760 J 2,000 1,670 T/B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 436 444 422 436 0 160,287,800 69,715,036,000 11,504 58.610 438 J 2,614,800 436 T/B 584,700 123 GJTL Gajah Tunggal Tbk. 555 565 540 565 10 6,296,100 3,499,735,500 751 110.924 570 J 671,800 565 T/B 185,000 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 154 158 149 150 -4 93,518,000 14,317,476,700 4,439 37.500 151 J 461,600 150 T/B 3,807,600 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,255 1,245 1,245 -5 247,200 308,843,500 111 96.887 1,250 J 4,500 1,245 T/B 15,400 126 GPRA Perdana Gapuraprima Tbk. 55 55 54 55 0 863,600 46,898,300 67 23.725 55 T/J 237,000 54 B 50,000 127 GWSA Greenwood Sejahtera Tbk. 113 113 108 113 0 188,100 20,710,700 44 45.200 112 J 12,700 111 B 30,000 128 GZCO Gozco Plantations Tbk. 50 54 50 50 0 20,304,700 1,025,832,800 663 26.579 50 T/J 1,941,300 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. 135 135 135 135 0 500 67,500 3 75.947 135 T/J 5,600 126 B 100 130 HDIT Hensel Davest Indonesia Tbk. 300 340 294 298 -2 5,400 1,604,600 8 56.762 298 T/J 400 294 B 3,900 131 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. 3,830 3,930 3,790 3,790 -40 300,200 1,145,639,000 554 102.432 3,790 T/J 19,900 3,780 B 23,000 133 HERO Hero Supermarket Tbk. 850 900 840 860 10 10,700 9,058,500 17 1,795.107 860 T/J 1,500 840 B 400 134 HEXA Hexindo Adiperkasa Tbk. 3,410 3,470 3,410 3,460 50 308,700 1,066,518,000 247 1,059.205 3,460 T/J 100 3,440 B 3,300 135 HITS Humpuss Intermoda Transportasi Tbk. 466 466 466 466 0 5,700 2,656,200 12 716.923 496 J 2,000 466 T/B 13,300 136 HKMU HK Metals Utama Tbk. 109 113 102 102 -7 173,440,900 18,137,456,100 6,033 44.348 102 T/J 20,710,700 0 B 0 137 HMSP H.M. Sampoerna Tbk. 1,665 1,670 1,630 1,645 -20 105,929,500 174,365,189,000 9,904 8,211.861 1,650 J 1,192,400 1,645 T/B 153,000 138 HOKI Buyung Poetra Sembada Tbk. 1,015 1,090 990 1,090 75 125,231,100 132,448,696,000 8,266 351.613 1,090 T/J 296,700 1,085 B 364,000 139 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 10,500 525,000 4 27.027 50 T/J 1,220,500 0 B 0 140 HRTA Hartadinata Abadi Tbk. 232 232 224 228 -4 6,785,200 1,538,861,000 660 76.000 228 T/J 1,879,200 226 B 1,060,500 141 HRUM Harum Energy Tbk. 2,900 3,000 2,870 2,880 -20 9,410,100 27,404,898,000 2,618 55.385 2,890 J 46,800 2,880 T/B 339,800 142 IBST Inti Bangun Sejahtera Tbk. 7,450 0 0 7,450 0 0 0 0 801.248 8,500 J 100 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. 10,025 10,025 9,950 9,950 -75 16,025,500 159,865,610,000 8,839 368.860 9,975 J 438,700 9,950 T/B 1,091,900 144 IDPR Indonesia Pondasi Raya Tbk. 164 180 164 170 6 58,300 9,763,200 33 13.281 170 T/J 25,500 165 B 33,100 145 IFII Indonesia Fibreboard Industry Tbk. 143 145 142 144 1 530,800 76,251,900 136 137.143 145 J 39,300 144 T/B 1,000 146 IGAR Champion Pacific Indonesia Tbk. 354 354 340 354 0 73,700 25,565,400 28 231.373 354 T/J 30,900 348 B 200 147 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 178,200 8,910,000 16 14.286 50 T/J 37,616,500 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. 1,215 1,260 1,200 1,245 30 22,870,300 28,268,376,500 3,759 175.229 1,245 T/J 158,500 1,240 B 125,300 149 IMJS Indomobil Multi Jasa Tbk. 406 414 400 408 2 15,500,200 6,302,592,000 1,259 81.600 408 T/J 4,900 406 B 46,500 150 INAF Indofarma Tbk. 3,370 3,550 3,370 3,390 20 13,046,100 44,970,317,000 4,763 1,356.000 3,400 J 129,800 3,390 T/B 150,000 151 INCI Intanwijaya Internasional Tbk 800 815 800 800 0 101,700 81,915,500 44 86.525 810 J 5,900 800 T/B 34,800 152 INCO Vale Indonesia Tbk. 4,970 5,000 4,930 4,970 0 11,642,200 57,890,137,000 3,309 2,028.571 4,980 J 2,744,300 4,970 T/B 2,600 153 INDF Indofood Sukses Makmur Tbk. 7,050 7,100 7,000 7,025 -25 7,084,500 49,888,615,000 4,296 1,202.520 7,050 J 368,600 7,025 T/B 1,786,300 154 INDR Indo-Rama Synthetics Tbk. 2,910 3,200 2,810 3,160 250 21,000 64,570,000 31 425.595 3,150 J 3,700 2,950 B 200 155 INDS Indospring Tbk. 1,930 1,940 1,900 1,940 10 5,900 11,319,000 21 181.875 1,940 T/J 1,000 1,910 B 1,000 156 INDY Indika Energy Tbk. 1,705 1,780 1,720 1,755 50 43,182,500 75,529,721,500 6,784 59.492 1,755 T/J 341,800 1,750 B 51,500 157 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,675 9,200 9,525 175 20,815,300 197,787,222,500 7,371 490.810 9,550 J 298,600 9,525 T/B 294,500 158 INPC Bank Artha Graha Internasional Tbk. 67 75 67 69 2 4,550,400 319,939,600 310 0.394 70 J 624,800 69 T/B 4,435,000 159 INTP Indocement Tunggal Prakarsa Tbk. 14,550 14,650 14,200 14,300 -250 5,212,900 74,745,182,500 6,906 572.000 14,325 J 3,700 14,300 T/B 41,000 160 IPOL Indopoly Swakarsa Industry Tbk. 90 92 90 90 0 664,500 59,913,400 51 42.857 91 J 149,300 90 T/B 302,100 161 IPTV MNC Vision Networks Tbk. 300 306 300 304 4 16,034,500 4,857,791,200 1,502 126.667 304 T/J 940,700 302 B 260,600 162 ISAT Indosat Tbk. 2,480 2,660 2,440 2,580 100 45,824,900 118,599,301,000 9,699 184.286 2,590 J 427,400 2,580 T/B 572,500 163 ISSP Steel Pipe Industry of Indonesia Tbk. 172 174 163 165 -7 21,169,700 3,553,188,100 1,053 55.932 166 J 136,100 165 T/B 4,828,400 164 ITMG Indo Tambangraya Megah Tbk. 14,900 15,450 14,900 14,950 50 10,424,800 157,165,202,500 9,039 106.786 14,975 J 6,300 14,950 T/B 590,000 165 JAWA Jaya Agra Wattie Tbk. 90 90 90 90 0 26,800 2,412,000 11 18.000 90 T/J 32,100 87 B 2,000 166 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 340 340 2 50,000 17,000,000 3 281.417 340 T/J 200,800 322 B 100 167 JPFA Japfa Comfeed Indonesia Tbk. 1,435 1,430 1,405 1,430 -5 12,238,900 17,325,696,000 2,444 390.924 1,430 T/J 229,600 1,420 B 288,200 168 JRPT Jaya Real Property Tbk. 555 560 540 550 -5 1,702,300 933,547,000 352 528.846 555 J 117,700 550 T/B 10,500 169 JSKY Sky Energy Indonesia Tbk. 264 264 246 246 -18 107,173,300 26,733,830,000 6,942 123.000 246 T/J 1,316,400 0 B 0 170 JSMR Jasa Marga (Persero) Tbk. 4,380 4,400 4,310 4,360 -20 8,007,900 34,870,218,000 2,842 257.105 4,370 J 93,700 4,360 T/B 27,900 171 KAEF Kimia Farma Tbk. 3,500 3,710 3,510 3,550 50 82,297,700 296,606,238,000 20,975 3,550.000 3,560 J 221,700 3,550 T/B 205,100 172 KBLI KMI Wire & Cable Tbk. 364 374 358 364 0 5,378,600 1,968,500,000 329 44.229 366 J 182,400 364 T/B 74,700 173 KEEN Kencana Energi Lestari Tbk. 304 306 296 300 -4 2,312,600 696,449,400 281 75.758 304 J 5,000 300 T/B 1,300 174 KICI Kedaung Indah Can Tbk 278 260 260 260 -18 11,200 2,912,000 4 55.200 260 T/J 46,400 0 B 0 175 KIJA Kawasan Industri Jababeka Tbk. 218 220 210 212 -6 25,023,000 5,359,966,200 1,538 7.355 212 T/J 415,100 210 B 3,310,000 176 KINO Kino Indonesia Tbk. 2,870 2,870 2,820 2,830 -40 169,000 480,082,000 293 74.474 2,850 J 3,700 2,830 T/B 46,500 177 KKGI Resource Alam Indonesia Tbk. 258 266 240 264 6 507,200 131,466,600 77 926.316 264 T/J 58,100 260 B 5,000 178 KLBF Kalbe Farma Tbk. 1,465 1,490 1,455 1,475 10 33,404,600 49,277,221,500 4,668 14,386.033 1,480 J 322,200 1,475 T/B 543,500 179 KOBX Kobexindo Tractors Tbk. 105 107 104 107 2 371,100 39,527,200 70 26.750 107 T/J 400 105 B 156,800 180 KOTA DMS Propertindo Tbk. 186 186 173 173 -13 1,462,800 257,016,700 221 86.500 173 T/J 296,200 0 B 0 181 KPAL Steadfast Marine Tbk. 50 51 50 50 0 512,300 25,615,300 56 43.478 50 T/J 230,200 0 B 0 182 KRAS Krakatau Steel (Persero) Tbk. 444 456 440 442 -2 78,807,000 35,259,124,200 4,362 54.950 444 J 1,619,100 442 T/B 1,642,600 183 KREN Kresna Graha Investama Tbk. 91 91 89 91 0 6,051,700 547,577,600 334 946.733 91 T/J 200 90 B 672,600 184 LEAD Logindo Samudramakmur Tbk. 50 52 50 50 0 42,781,400 2,142,191,100 1,044 7.806 50 T/J 33,238,800 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,950 4,950 4,950 40 10,200 50,490,000 2 81.818 5,075 J 100 4,910 B 8,200 186 LINK Link Net Tbk. 2,580 2,590 2,510 2,540 -40 4,035,400 10,239,520,000 1,190 158.750 2,540 T/J 303,600 2,530 B 156,600 187 LION Lion Metal Works Tbk. 320 336 320 324 4 15,200 4,993,800 15 202.920 332 J 29,800 324 T/B 7,200 188 LPCK Lippo Cikarang Tbk 1,400 1,420 1,375 1,390 -10 3,061,900 4,269,154,000 687 156.718 1,395 J 19,100 1,385 B 22,500 189 LPGI Lippo General Insurance Tbk. 3,380 3,390 3,360 3,390 10 13,200 44,447,000 6 152.360 3,390 T/J 700 3,330 B 20,000 190 LPKR Lippo Karawaci Tbk. 236 240 228 228 -8 156,489,600 36,145,759,400 6,893 73.625 230 J 2,175,900 228 T/B 10,622,600 191 LPPF Matahari Department Store Tbk. 1,265 1,275 1,200 1,270 5 44,696,400 55,787,049,500 4,494 28.778 1,275 J 625,400 1,270 T/B 5,021,800 192 LSIP PP London Sumatra Indonesia Tbk. 1,240 1,225 1,165 1,205 -35 58,289,000 69,713,916,500 4,341 310.968 1,205 T/J 17,600 1,200 B 668,300 193 LTLS Lautan Luas Tbk. 490 492 480 486 -4 267,600 130,363,800 76 171.799 488 J 23,400 484 B 47,200 194 MAIN Malindo Feedmill Tbk. 725 735 705 735 10 10,181,400 7,380,875,500 1,379 417.614 735 T/J 321,500 730 B 165,200 195 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 324,200 16,210,000 6 6.835 50 T/J 910,547,400 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. 805 805 770 795 -10 28,562,700 22,415,739,000 3,766 1,275.776 795 T/J 7,864,900 790 B 400 198 MARK Mark Dynamics Indonesia Tbk. 840 845 835 845 5 1,902,700 1,600,875,000 390 1,690.000 845 T/J 183,400 835 B 55,100 199 MASA Multistrada Arah Sarana Tbk. 555 560 545 550 -5 3,600 1,987,500 7 391.069 560 J 36,500 550 T/B 2,800 200 MAYA Bank Mayapada Internasional Tbk. 8,000 8,000 8,000 8,000 0 100 800,000 1 3,637.405 8,000 T/J 6,500 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. 436 450 414 416 -20 6,896,900 2,948,637,800 1,041 26.000 418 J 620,600 416 T/B 67,900 202 MBTO Martina Berto Tbk. 100 105 94 99 -1 16,300 1,606,700 32 13.378 99 T/J 10,500 98 B 100 203 MCOR Bank China Construction Bank Indonesia Tbk. 125 129 124 127 2 7,861,500 998,609,800 485 113.910 127 T/J 33,000 126 B 366,100 204 MDIA Intermedia Capital Tbk. 53 53 51 52 -1 772,600 40,170,000 31 37.681 52 T/J 77,500 51 B 255,300 205 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 41,000 2,050,000 3 8.039 50 T/J 58,986,000 0 B 0 207 MEDC Medco Energi Internasional Tbk. 555 565 540 560 5 101,576,200 56,187,220,500 5,266 1,162.911 560 T/J 8,914,100 555 B 952,300 208 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 1,100 7,700,000 2 5,102.487 7,225 J 200 6,825 B 100 209 META Nusantara Infrastructure Tbk. 139 143 138 139 0 1,107,700 153,998,900 123 42.111 140 J 212,200 139 T/B 100 210 MGRO Mahkota Group Tbk. 770 780 765 780 10 2,351,400 1,807,544,000 287 346.667 780 T/J 185,200 775 B 2,300 211 MIKA Mitra Keluarga Karyasehat Tbk. 2,800 2,800 2,650 2,690 -110 23,990,800 64,746,547,000 3,339 158.377 2,690 T/J 622,600 2,680 B 7,700 212 MLBI Multi Bintang Indonesia Tbk. 9,900 9,900 9,700 9,800 -100 41,400 404,315,000 61 62,420.382 9,850 J 1,200 9,800 T/B 200 213 MLPL Multipolar Tbk. 71 72 69 70 -1 3,345,900 235,348,900 128 8.029 70 T/J 2,463,800 69 B 510,600 214 MLPT Multipolar Technology Tbk. 720 725 710 715 -5 92,900 66,471,000 59 148.958 720 J 37,900 715 T/B 4,000 215 MNCN Media Nusantara Citra Tbk. 1,075 1,080 1,055 1,070 -5 65,209,300 69,351,421,000 3,909 118.889 1,075 J 799,600 1,070 T/B 75,100 216 MPMX Mitra Pinasthika Mustika Tbk. 482 484 464 466 -16 25,378,100 11,967,700,600 2,716 31.067 468 J 52,000 466 T/B 485,400 217 MPPA Matahari Putra Prima Tbk. 102 104 101 101 -1 2,385,400 241,582,300 119 42.464 102 J 478,900 101 T/B 104,800 218 MRAT Mustika Ratu Tbk. 149 151 146 149 0 68,100 10,136,700 37 22.923 150 J 1,000 149 T/B 1,800 219 MSKY MNC Sky Vision Tbk. 690 690 690 690 0 10,300 7,107,000 2 45.395 690 T/J 37,200 685 B 5,000 220 MTDL Metrodata Electronics Tbk. 1,585 1,590 1,575 1,580 -5 5,873,300 9,287,061,500 1,022 2,844.387 1,590 J 3,100 1,580 T/B 448,800 221 MTLA Metropolitan Land Tbk. 430 440 422 440 10 900 385,600 7 184.990 438 J 100 424 B 100 222 MYOH Samindo Resources Tbk. 1,245 1,240 1,225 1,240 -5 60,300 74,601,000 29 147.694 1,240 T/J 51,700 1,225 B 9,100 223 MYOR Mayora Indah Tbk. 2,480 2,530 2,440 2,520 40 7,603,300 18,934,982,000 2,151 12,606.303 2,520 T/J 237,900 2,510 B 56,300 224 MYTX Asia Pacific Investama Tbk. 55 0 0 55 0 0 0 0 8.267 54 J 2,200 52 B 100 225 NIKL Pelat Timah Nusantara Tbk. 1,095 1,115 1,075 1,085 -10 7,304,500 8,000,826,000 1,523 333.846 1,090 J 134,600 1,085 T/B 163,200 226 NISP Bank OCBC NISP Tbk. 810 830 815 830 20 108,600 89,300,500 55 1,005.768 830 T/J 18,300 820 B 20,000 227 NOBU Bank Nationalnobu Tbk. 780 780 770 770 -10 18,500 14,328,000 7 205.333 800 J 2,000 775 B 2,000 228 NRCA Nusa Raya Cipta Tbk. 362 364 360 362 0 203,300 73,478,200 74 42.588 362 T/J 64,400 360 B 54,900 229 NZIA Nusantara Almazia Tbk. 161 164 159 163 2 32,200 5,219,200 18 74.091 172 J 10,000 163 T/B 15,700 230 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 4,700 235,000 3 98.922 50 T/J 3,510,500 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. 113 114 111 114 1 4,080,500 457,662,400 322 114.000 114 T/J 951,800 113 B 15,200 232 PANR Panorama Sentrawisata Tbk. 163 163 160 160 -3 2,833,000 454,956,600 218 95.998 160 T/J 123,800 158 B 1,088,800 233 PANS Panin Sekuritas Tbk. 980 985 940 950 -30 559,700 538,338,000 134 690.909 960 J 100 950 T/B 107,000 234 PBID Panca Budi Idaman Tbk. 1,210 1,240 1,195 1,195 -15 255,700 307,085,500 92 140.588 1,200 J 3,200 1,195 T/B 128,900 235 PBRX Pan Brothers Tbk. 216 232 214 220 4 42,693,700 9,423,009,000 1,829 389.381 222 J 1,676,400 220 T/B 2,443,000 236 PBSA Paramita Bangun Sarana Tbk. 690 695 650 650 -40 1,100 757,500 5 54.167 695 J 2,700 0 B 0 237 PEHA Phapros Tbk. 1,660 1,720 1,655 1,675 15 814,800 1,372,936,500 385 139.816 1,680 J 6,200 1,675 T/B 1,700 238 PGAS Perusahaan Gas Negara Tbk. 1,455 1,465 1,430 1,450 -5 104,147,200 150,856,302,500 10,671 483.333 1,450 T/J 2,081,800 1,445 B 551,500 239 PGUN Pradiksi Gunatama Tbk. 224 246 224 224 0 96,800 22,189,400 33 194.783 228 J 1,500 224 T/B 500 240 PJAA Pembangunan Jaya Ancol Tbk. 630 670 625 645 15 434,300 276,080,500 99 125.854 645 T/J 90,400 630 B 6,000 241 PLIN Plaza Indonesia Realty Tbk. 2,600 2,520 2,500 2,500 -100 4,200 10,571,000 8 1,037.387 2,590 J 100 2,500 T/B 5,200 242 PNBN Bank Pan Indonesia Tbk 990 1,070 970 1,065 75 74,464,800 77,500,022,500 3,030 1,773.227 1,070 J 328,300 1,065 T/B 4,697,000 243 PNBS Bank Panin Dubai Syariah Tbk. 72 86 70 78 6 642,137,500 51,898,522,400 12,445 78.000 79 J 1,630,600 78 T/B 5,087,400 244 PNIN Paninvest Tbk. 820 830 800 815 -5 1,822,400 1,495,845,500 258 866.652 820 J 500 815 T/B 176,000 245 PNLF Panin Financial Tbk. 228 240 222 234 6 105,803,500 24,586,195,600 2,672 252.918 236 J 2,971,000 234 T/B 2,151,500 246 POLL Pollux Properti Indonesia Tbk. 4,900 4,950 4,750 4,750 -150 7,400 35,850,000 29 772.358 4,750 T/J 200 4,700 B 300 247 PPRE PP Presisi Tbk. 268 272 256 260 -8 28,395,100 7,476,854,800 1,772 60.465 260 T/J 507,900 258 B 1,461,900 248 PPRO PP Properti Tbk. 108 112 103 105 -3 671,613,800 72,458,236,300 16,509 227.027 106 J 5,368,500 105 T/B 44,898,800 249 PRAS Prima Alloy Steel Universal Tbk. 124 130 117 130 6 5,200 612,400 6 73.186 127 J 1,200 119 B 200 250 PRDA Prodia Widyahusada Tbk. 3,500 3,560 3,480 3,540 40 13,700 48,574,000 24 54.462 3,550 J 5,600 3,530 B 300 251 PSSI Pelita Samudera Shipping Tbk. 168 175 168 175 7 4,142,900 712,451,500 383 129.630 175 T/J 192,100 174 B 1,800 252 PTBA Bukit Asam Tbk. 2,440 2,500 2,430 2,480 40 64,010,900 157,916,189,000 10,003 2,156.522 2,480 T/J 1,777,300 2,470 B 1,235,600 253 PTIS Indo Straits Tbk. 162 160 151 151 -11 900 141,900 6 15.895 164 J 100 151 T/B 30,400 254 PTPP PP (Persero) Tbk. 1,595 1,645 1,565 1,600 5 72,722,000 116,247,962,000 7,069 300.752 1,600 T/J 382,800 1,595 B 182,000 255 PTRO Petrosea Tbk. 2,070 2,110 2,020 2,050 -20 1,633,800 3,373,788,000 809 1,640.000 2,060 J 29,400 2,050 T/B 81,000 256 PTSN Sat Nusapersada Tbk 232 232 230 232 0 2,070,000 479,190,400 316 120.000 234 J 89,600 232 T/B 600 257 PUDP Pudjiadi Prestige Tbk. 220 220 208 220 0 900 188,400 2 27.440 220 T/J 800 208 B 4,300 258 PURE Trinitan Metals and Minerals Tbk. 270 272 252 254 -16 29,935,700 7,669,604,000 2,673 84.667 256 J 229,200 254 T/B 41,200 259 PWON Pakuwon Jati Tbk. 535 535 510 525 -10 95,690,000 49,758,579,000 6,342 2,023.979 525 T/J 4,042,800 520 B 5,775,700 260 PZZA Sarimelati Kencana Tbk. 730 730 715 720 -10 843,400 605,281,000 234 65.455 720 T/J 446,900 715 B 363,800 261 RAJA Rukun Raharja Tbk. 197 200 192 194 -3 13,015,700 2,549,130,400 1,000 666.392 194 T/J 249,300 193 B 356,700 262 RALS Ramayana Lestari Sentosa Tbk. 750 750 725 740 -10 13,898,300 10,268,726,500 2,580 462.500 745 J 250,000 740 T/B 430,100 263 RANC Supra Boga Lestari Tbk. 420 428 416 426 6 1,428,900 603,837,000 193 85.200 428 J 18,900 426 T/B 47,600 264 RBMS Ristia Bintang Mahkotasejati Tbk. 52 52 51 52 0 294,900 15,321,500 28 16.634 52 T/J 69,400 51 B 136,600 265 RDTX Roda Vivatex Tbk 5,300 5,300 5,300 5,300 0 23,000 121,900,000 12 279.213 5,300 T/J 300 5,275 B 1,100 266 RELI Reliance Sekuritas Indonesia Tbk. 434 404 404 404 -30 100 40,400 1 186.461 404 T/J 14,000 0 B 0 267 RICY Ricky Putra Globalindo Tbk 102 110 95 98 -4 166,400 15,896,400 37 15.565 98 T/J 11,000 97 B 100,200 268 RMBA Bentoel Internasional Investama Tbk. 368 380 370 370 2 85,900 31,832,200 36 2,895.149 370 T/J 2,800 368 B 4,300 269 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,310 1,300 1,305 5 84,600 110,053,000 13 511.765 1,310 J 1,100 1,305 T/B 1,800 270 SAMF Saraswanti Anugerah Makmur Tbk. 398 400 400 400 2 200 80,000 1 333.333 400 T/J 20,800 398 B 1,300 271 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,200 10,000 10,100 -100 3,500 35,090,000 7 6,516.129 10,100 T/J 900 9,975 B 200 272 SCMA Surya Citra Media Tbk. 1,620 1,650 1,605 1,620 0 11,122,300 18,108,022,000 2,960 732.856 1,625 J 295,200 1,620 T/B 3,500 273 SCNP Selaras Citra Nusantara Perkasa Tbk. 260 260 248 248 -12 15,700 3,919,200 15 225.455 258 J 1,500 250 B 200 274 SDPC Millennium Pharmacon International Tbk. 106 107 102 103 -3 38,100 3,939,800 34 68.754 103 T/J 2,000 102 B 40,400 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 780 780 780 0 4,000 3,120,000 2 872.434 790 J 19,600 780 T/B 1,200 276 SGRO Sampoerna Agro Tbk. 1,850 2,000 1,835 1,840 -10 2,561,100 4,889,843,500 938 78.632 1,840 T/J 6,500 1,835 B 1,000 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 800 780 785 -5 11,379,100 8,933,815,000 6,117 271.598 785 T/J 142,200 780 B 4,256,200 278 SILO Siloam International Hospitals Tbk. 5,375 5,500 5,175 5,400 25 174,100 934,542,500 152 61.330 5,425 J 2,400 5,400 T/B 84,800 279 SIMP Salim Ivomas Pratama Tbk. 402 406 388 394 -8 14,394,200 5,681,221,600 1,061 35.818 396 J 135,800 394 T/B 3,365,500 280 SMBR Semen Baturaja (Persero) Tbk. 1,015 1,035 990 1,010 -5 30,192,500 30,572,648,000 4,103 180.357 1,010 T/J 885,700 1,005 B 247,300 281 SMCB Solusi Bangun Indonesia Tbk. 1,125 1,125 1,100 1,120 -5 45,200 50,690,000 32 1,352.657 1,130 J 400 1,120 T/B 38,800 282 SMDR Samudera Indonesia Tbk. 280 330 276 310 30 91,806,100 28,662,311,200 6,365 1,244.081 310 T/J 227,500 308 B 494,700 283 SMGR Semen Indonesia (Persero) Tbk. 12,000 12,000 11,600 11,675 -325 3,230,000 37,817,090,000 3,200 4,062.565 11,700 J 5,800 11,675 T/B 73,000 284 SMKL Satyamitra Kemas Lestari Tbk. 192 194 190 193 1 1,104,600 212,018,600 316 100.000 193 T/J 12,200 192 B 13,300 285 SMMA Sinarmas Multiartha Tbk. 13,300 13,300 13,100 13,100 -200 1,000 13,160,000 2 976.541 14,200 J 100 12,700 B 100 286 SMRA Summarecon Agung Tbk. 830 835 790 800 -30 91,184,700 73,258,788,000 8,082 1,314.492 800 T/J 232,600 795 B 2,466,600 287 SMSM Selamat Sempurna Tbk. 1,405 1,415 1,395 1,405 0 678,700 953,605,000 349 3,752.771 1,410 J 305,500 1,405 T/B 7,300 288 SOCI Soechi Lines Tbk. 145 183 145 174 29 197,344,700 34,015,300,400 9,999 31.636 174 T/J 468,300 173 B 320,100 289 SOHO Soho Global Health Tbk. 5,150 5,025 4,900 5,000 -150 20,300 101,068,000 28 274.725 5,025 J 100 5,000 T/B 600 290 SONA Sona Topas Tourism Industry Tbk. 5,775 0 0 5,775 0 0 0 0 560.000 5,600 J 500 0 B 0 291 SPMA Suparma Tbk. 320 326 310 324 4 13,300 4,160,800 13 145.239 324 T/J 24,500 310 B 4,900 292 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 139 138 138 0 76,800 10,610,000 15 147.277 139 J 8,400 138 T/B 200 293 SRIL Sri Rejeki Isman Tbk. 244 246 240 240 -4 17,643,800 4,263,935,600 1,424 100.000 242 J 1,046,300 240 T/B 5,929,100 294 SRSN Indo Acidatama Tbk 58 60 58 59 1 13,271,300 779,839,100 205 10.746 60 J 5,656,600 59 T/B 285,300 295 SSIA Surya Semesta Internusa Tbk. 560 565 540 550 -10 10,616,500 5,828,209,000 1,239 225.641 550 T/J 4,832,400 545 B 1,887,600 296 SSMS Sawit Sumbermas Sarana Tbk. 915 900 855 875 -40 45,691,500 39,911,190,500 5,068 130.597 875 T/J 747,400 870 B 334,300 297 STAR Buana Artha Anugerah Tbk. 112 122 105 110 -2 41,700 4,448,000 15 107.843 110 T/J 200 109 B 300 298 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 6,017,200 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 83,900 4,195,000 4 47.170 50 T/J 81,292,600 0 B 0 300 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 5,000 250,000 1 8.929 50 T/J 118,995,500 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,535 1,585 1,510 1,580 45 21,292,500 33,438,983,500 2,644 390.123 1,580 T/J 40,500 1,575 B 272,100 302 TBLA Tunas Baru Lampung Tbk. 820 820 765 795 -25 8,982,100 7,106,625,500 1,247 181.032 795 T/J 230,700 790 B 382,000 303 TCID Mandom Indonesia Tbk. 6,400 6,425 6,400 6,425 25 25,300 161,967,500 11 630.199 6,425 T/J 600 6,375 B 5,100 304 TDPM Tridomain Performance Materials Tbk. 157 164 149 150 -7 27,466,200 4,315,100,700 1,719 65.789 150 T/J 306,400 149 B 388,800 305 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 306 TGRA Terregra Asia Energy Tbk. 127 131 125 125 -2 20,322,200 2,582,240,200 1,485 62.500 126 J 341,000 125 T/B 730,800 307 TINS Timah Tbk. 1,225 1,245 1,200 1,220 -5 66,370,000 81,459,906,500 6,446 623.413 1,220 T/J 83,400 1,215 B 580,100 308 TIRT Tirta Mahakam Resources Tbk 52 52 52 52 0 2,500 130,000 8 23.771 53 J 100 52 T/B 700 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,850 8,625 7,650 8,600 750 38,439,100 317,904,925,000 12,832 531.723 8,600 T/J 514,700 8,575 B 53,300 310 TLKM Telkom Indonesia (Persero) Tbk. 3,300 3,280 3,210 3,250 -50 170,418,900 552,885,836,000 26,143 1,707.964 3,250 T/J 3,875,000 3,240 B 1,853,600 311 TMAS Temas Tbk. 122 141 121 131 9 13,749,100 1,807,712,600 1,072 301.302 132 J 168,500 131 T/B 215,000 312 TOBA TBS Energi Utama Tbk. 570 570 560 570 0 796,600 449,434,000 82 120.283 565 J 48,000 560 B 104,500 313 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 245,200 12,260,000 26 80.475 50 T/J 53,651,000 0 B 0 314 TOTL Total Bangun Persada Tbk. 380 382 370 370 -10 5,775,300 2,154,191,800 707 132.985 370 T/J 14,900 368 B 247,500 315 TOWR Sarana Menara Nusantara Tbk. 1,060 1,060 1,045 1,055 -5 74,037,400 77,946,308,500 9,951 5,025.485 1,055 T/J 7,826,700 1,050 B 2,197,200 316 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. 108 111 101 101 -7 471,400 48,354,000 52 101.779 101 T/J 985,700 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. 400 402 400 402 2 1,300,300 520,122,600 5 239.800 410 J 1,000 402 T/B 800 320 TSPC Tempo Scan Pacific Tbk. 1,310 1,330 1,300 1,305 -5 1,457,600 1,910,949,500 406 232.803 1,305 T/J 36,400 1,300 B 137,900 321 TURI Tunas Ridean Tbk. 1,320 1,320 1,320 1,320 0 45,500 60,060,000 5 2,933.333 1,330 J 5,000 1,310 B 1,500 322 UCID Uni-Charm Indonesia Tbk. 1,530 1,540 1,525 1,535 5 37,000 56,664,000 81 102.333 1,535 T/J 2,400 1,530 B 600 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,650 1,660 1,635 1,640 -10 1,204,300 1,976,873,500 1,152 3,179.774 1,640 T/J 467,600 1,635 B 282,900 324 UNIC Unggul Indah Cahaya Tbk. 4,240 4,210 4,000 4,140 -100 18,800 75,830,000 25 153.329 4,160 J 300 4,140 T/B 100 325 UNSP Bakrie Sumatera Plantations Tbk. 95 108 97 104 9 7,082,600 727,336,100 1,378 4.939 104 T/J 940,000 103 B 111,000 326 UNTR United Tractors Tbk. 26,100 26,700 26,100 26,500 400 6,416,700 169,873,075,000 6,537 31,547.619 26,500 T/J 136,600 26,475 B 4,600 327 UNVR Unilever Indonesia Tbk. 7,550 7,650 7,575 7,600 50 10,334,600 78,701,887,500 7,006 194,572.453 7,625 J 115,000 7,600 T/B 440,500 328 VICO Victoria Investama Tbk. 84 95 80 83 -1 109,300 8,921,500 55 66.400 83 T/J 11,100 81 B 100 329 VIVA Visi Media Asia Tbk. 50 50 50 50 0 54,111,100 2,705,555,000 213 16.667 50 T/J 3,240,300 0 B 0 330 VOKS Voksel Electric Tbk. 224 224 210 214 -10 170,700 36,768,400 63 94.663 218 J 200 214 T/B 12,200 331 WEGE Wijaya Karya Bangunan Gedung Tbk. 264 266 250 254 -10 121,978,700 31,216,675,000 5,203 87.586 256 J 3,108,400 254 T/B 5,660,800 332 WEHA WEHA Transportasi Indonesia Tbk. 60 62 59 60 0 750,300 45,410,800 122 26.192 61 J 2,000 59 B 78,600 333 WIIM Wismilak Inti Makmur Tbk. 565 575 555 560 -5 9,918,200 5,581,090,000 1,244 86.154 565 J 1,639,300 560 T/B 2,297,100 334 WIKA Wijaya Karya (Persero) Tbk. 1,875 1,910 1,790 1,825 -50 55,890,000 103,116,996,000 11,175 469.088 1,830 J 92,300 1,825 T/B 623,100 335 WINS Wintermar Offshore Marine Tbk. 98 99 97 98 0 542,400 53,167,400 36 26.503 98 T/J 471,400 97 B 300,200 336 WOMF Wahana Ottomitra Multiartha Tbk. 248 250 242 246 -2 401,300 98,248,200 63 37.294 248 J 17,100 246 T/B 78,400 337 WOOD Integra Indocabinet Tbk. 595 600 580 590 -5 9,810,500 5,778,917,500 1,827 226.923 590 T/J 369,500 585 B 323,700 338 WSBP Waskita Beton Precast Tbk. 242 244 234 238 -4 220,423,100 52,697,248,000 8,413 48.571 240 J 8,595,400 238 T/B 2,128,400 339 WSKT Waskita Karya (Persero) Tbk. 1,165 1,200 1,140 1,165 0 95,984,700 112,576,515,000 10,111 314.440 1,170 J 423,200 1,165 T/B 1,535,900 340 WTON Wijaya Karya Beton Tbk. 400 406 384 394 -6 44,121,800 17,363,011,200 2,802 66.780 396 J 394,000 394 T/B 389,200 Total 11,178,879,100 9,785,764,129,900 814,056 2,514,281,500 411,472,500 Jakarta, 04 December 2020 Trading Division