List of Securities Quotation: IDX SMC Composite Date: Tuesday, 08 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. 12,075 12,200 11,900 11,925 -150 2,648,400 31,681,747,500 2,948 968.757 11,950 J 44,400 11,925 T/B 100,000 2 ABDA Asuransi Bina Dana Arta Tbk. 5,825 0 0 5,825 0 0 0 0 1,329.851 5,825 J 800 5,575 B 200 3 ABMM ABM Investama Tbk. 1,045 1,095 990 1,000 -45 1,037,900 1,044,360,000 160 26.667 1,010 J 8,800 1,000 T/B 5,500 4 ACES Ace Hardware Indonesia Tbk. 1,630 1,645 1,615 1,635 5 17,687,700 28,814,098,500 5,643 1,993.902 1,640 J 126,800 1,635 T/B 26,100 5 ADHI Adhi Karya (Persero) Tbk. 1,305 1,315 1,255 1,275 -30 31,176,600 39,931,507,000 5,923 1,001.312 1,280 J 488,700 1,275 T/B 2,511,700 6 ADMF Adira Dinamika Multi Finance Tbk. 8,800 8,850 8,700 8,700 -100 226,100 1,977,685,000 410 374.194 8,700 T/J 22,500 8,675 B 7,100 7 ADRO Adaro Energy Tbk. 1,485 1,545 1,485 1,545 60 414,707,600 630,711,222,500 34,732 140.455 1,545 T/J 1,868,500 1,540 B 4,191,400 8 AGII Aneka Gas Industri Tbk. 880 935 885 900 20 1,856,500 1,665,516,500 453 81.818 900 T/J 565,800 895 B 178,900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 665 690 650 650 -15 93,642,400 61,818,827,000 6,908 1,061.953 655 J 388,000 650 T/B 6,843,800 10 AGRS Bank IBK Indonesia Tbk. 160 170 155 160 0 147,700 24,320,600 42 145.455 162 J 70,900 160 T/B 21,100 11 AKRA AKR Corporindo Tbk. 3,400 3,420 3,270 3,310 -90 29,649,900 98,927,860,000 6,990 2,638.060 3,320 J 14,300 3,310 T/B 255,400 12 AMAG Asuransi Multi Artha Guna Tbk. 218 220 216 220 2 639,500 140,204,800 75 209.524 222 J 16,600 220 T/B 32,700 13 AMAR Bank Amar Indonesia Tbk. 304 304 298 300 -4 292,400 87,754,600 42 172.414 302 J 30,800 300 T/B 12,600 14 AMFG Asahimas Flat Glass Tbk. 2,780 2,880 2,820 2,880 100 11,200 32,176,000 5 117.551 2,880 T/J 200 2,860 B 400 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,900 2,920 2,900 2,910 10 1,220,700 3,552,239,000 109 153.158 2,910 T/J 1,300 2,900 B 2,300 16 AMRT Sumber Alfaria Trijaya Tbk. 750 770 740 740 -10 2,564,600 1,929,909,000 1,158 1,888.285 745 J 14,000 740 T/B 187,100 17 ANJT Austindo Nusantara Jaya Tbk. 695 800 695 705 10 36,300 26,085,000 61 58.750 705 T/J 8,400 700 B 55,500 18 ANTM Aneka Tambang Tbk. 1,280 1,320 1,285 1,300 20 377,826,500 491,626,807,500 20,393 857.124 1,300 T/J 1,138,000 1,295 B 6,397,600 19 APIC Pacific Strategic Financial Tbk. 800 810 795 800 0 10,083,400 8,077,429,500 1,597 850.919 800 T/J 48,800 795 B 138,100 20 APLN Agung Podomoro Land Tbk. 175 178 172 173 -2 55,701,100 9,713,449,000 2,481 47.397 174 J 740,100 173 T/B 824,200 21 ARII Atlas Resources Tbk. 412 432 402 412 0 28,600 11,688,200 29 27.467 412 T/J 27,400 404 B 600 22 ARNA Arwana Citramulia Tbk. 540 540 530 540 0 1,175,300 632,594,500 271 3,670.224 540 T/J 672,500 535 B 257,500 23 ARTO Bank Jago Tbk. 3,770 3,770 3,510 3,510 -260 1,337,100 4,705,861,000 449 17,689.749 3,510 T/J 45,900 0 B 0 24 ASMI Asuransi Kresna Mitra Tbk. 1,040 1,045 1,030 1,030 -10 14,900 15,462,500 22 1,907.407 1,040 J 1,700 1,030 T/B 600 25 ASRI Alam Sutera Realty Tbk. 240 246 234 238 -2 148,220,900 35,768,237,000 7,163 226.667 238 T/J 169,700 236 B 4,963,300 26 ASSA Adi Sarana Armada Tbk. 540 550 525 535 -5 9,654,800 5,153,151,000 987 137.179 535 T/J 858,100 530 B 114,100 27 ATIC Anabatic Technologies Tbk. 605 610 605 610 5 17,100 10,384,000 9 87.143 660 J 500 610 T/B 3,700 28 AUTO Astra Otoparts Tbk. 1,150 1,175 1,150 1,165 15 1,745,200 2,034,352,000 651 1,053.631 1,170 J 451,800 1,165 T/B 40,200 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 483,100 24,155,000 69 57.388 50 T/J 3,997,800 0 B 0 30 BACA Bank Capital Indonesia Tbk. 402 408 400 404 2 117,500 47,666,800 24 297.858 408 J 40,600 404 T/B 1,000 31 BALI Bali Towerindo Sentra Tbk. 850 850 805 825 -25 84,000 69,771,000 69 1,031.250 845 J 19,800 825 T/B 500 32 BBKP Bank Bukopin Tbk. 348 368 344 352 4 373,946,200 133,354,290,400 12,960 105.552 354 J 2,377,500 352 T/B 295,900 33 BBMD Bank Mestika Dharma Tbk. 1,515 1,510 1,480 1,480 -35 3,500 5,267,000 10 107.246 1,505 J 500 1,480 T/B 10,000 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,735 1,745 1,710 1,715 -20 38,142,600 65,693,932,000 5,320 223.696 1,720 J 59,500 1,715 T/B 1,506,500 35 BBYB Bank Neo Commerce Tbk. 380 474 408 428 48 1,158,600 532,379,200 464 435.756 428 T/J 15,300 426 B 25,200 36 BCAP MNC Kapital Indonesia Tbk. 127 127 126 127 0 42,100 5,340,800 26 360.161 127 T/J 45,400 126 B 17,800 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 8,500 38 BDMN Bank Danamon Indonesia Tbk. 3,480 3,520 3,360 3,460 -20 7,836,700 27,164,336,000 1,997 1.954 3,460 T/J 139,900 3,450 B 41,100 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 2,327,600 116,380,000 154 217.306 50 T/J 2,032,888,700 0 B 0 40 BELL Trisula Textile Industries Tbk. 161 162 160 161 0 4,079,800 659,261,100 206 536.667 161 T/J 271,000 160 B 249,300 41 BEST Bekasi Fajar Industrial Estate Tbk. 191 194 187 189 -2 101,240,000 19,270,793,500 3,170 111.176 190 J 2,371,300 189 T/B 1,298,400 42 BFIN BFI Finance Indonesia Tbk. 398 426 402 408 10 186,114,200 76,281,599,000 7,805 2,090.807 410 J 278,400 408 T/B 5,306,900 43 BHAT Bhakti Multi Artha Tbk. 670 675 645 645 -25 177,934,900 118,242,522,500 4,076 626.214 650 J 600 645 T/B 562,700 44 BHIT MNC Investama Tbk. 75 76 73 74 -1 51,733,000 3,844,395,800 1,213 216.406 75 J 7,347,100 74 T/B 3,464,300 45 BINA Bank Ina Perdana Tbk. 695 700 685 695 0 713,200 491,225,500 73 392.664 695 T/J 66,100 690 B 27,700 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 4,392,500 219,625,000 174 35.714 50 T/J 50,978,400 0 B 0 47 BIRD Blue Bird Tbk. 1,480 1,510 1,450 1,465 -15 9,469,200 13,970,515,000 1,970 22.538 1,465 T/J 300 1,460 B 106,400 48 BISI BISI International Tbk. 1,045 1,075 1,040 1,060 15 773,200 818,951,000 205 530.000 1,060 T/J 49,500 1,055 B 600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,450 1,465 1,410 1,425 -25 14,143,900 20,309,448,000 2,532 237.500 1,430 J 332,300 1,425 T/B 669,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 675 680 660 665 -10 18,172,400 12,143,320,000 4,450 154.651 670 J 1,449,600 665 T/B 1,504,300 51 BKSL Sentul City Tbk. 54 56 51 53 -1 375,686,300 19,835,871,800 4,467 3.662 54 J 32,978,600 53 T/B 2,941,900 52 BKSW Bank QNB Indonesia Tbk. 109 109 104 106 -3 128,800 13,702,500 25 243.231 106 T/J 100 105 B 90,100 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 10,300 515,000 3 0.658 50 T/J 153,224,900 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 100 3,000 B 200 55 BMAS Bank Maspion Indonesia Tbk. 300 300 296 296 -4 9,600 2,879,200 13 92.500 296 T/J 49,900 290 B 2,100 56 BMTR Global Mediacom Tbk. 288 294 284 286 -2 85,423,600 24,643,230,000 3,630 232.785 288 J 3,881,700 286 T/B 522,600 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 27,200 1,360,000 14 0.172 50 T/J 115,765,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 1,030 1,170 1,030 1,055 25 151,156,200 167,597,049,500 13,456 7.790 1,055 T/J 459,400 1,050 B 948,900 59 BNII Bank Maybank Indonesia Tbk. 246 300 246 286 40 109,978,600 31,237,218,200 4,745 3.408 288 J 230,900 286 T/B 281,100 60 BOGA Bintang Oto Global Tbk. 1,335 1,345 1,325 1,335 0 43,953,500 58,631,833,000 1,933 1,296.117 1,335 T/J 24,800 1,325 B 124,700 61 BOLT Garuda Metalindo Tbk. 685 855 675 740 55 12,100 8,866,500 21 134.545 750 J 1,500 680 B 2,000 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 12,500 1,150 B 23,100 63 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. 4,370 4,410 4,380 4,410 40 300 1,317,000 3 171.632 4,600 J 100 4,410 T/B 100 65 BRIS Bank BRIsyariah Tbk. 1,475 1,485 1,455 1,460 -15 46,302,400 67,913,625,000 9,871 286.275 1,465 J 423,800 1,460 T/B 2,205,600 66 BRMS Bumi Resources Minerals Tbk. 62 64 61 62 0 163,376,500 10,224,019,300 3,472 9.764 63 J 29,226,900 62 T/B 1,819,200 67 BSDE Bumi Serpong Damai Tbk. 1,075 1,085 1,060 1,065 -10 42,876,300 45,680,118,500 3,324 208.617 1,070 J 1,091,200 1,065 T/B 8,225,400 68 BSIM Bank Sinarmas Tbk. 450 480 440 440 -10 332,800 147,459,000 85 300.098 478 J 2,100 440 T/B 52,800 69 BSSR Baramulti Suksessarana Tbk. 1,760 1,780 1,755 1,755 -5 21,100 37,331,500 26 90.000 1,755 T/J 4,400 1,750 B 500 70 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 71 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 4,927,100 246,355,000 210 383.083 50 T/J 31,981,700 0 B 0 72 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 73 BTPN Bank BTPN Tbk. 2,670 2,750 2,670 2,730 60 255,700 696,009,000 184 528.494 2,730 T/J 31,500 2,720 B 500 74 BTPS Bank BTPN Syariah Tbk. 4,200 4,210 4,000 4,000 -200 23,652,600 96,075,473,000 11,605 410.256 4,010 J 11,600 4,000 T/B 937,900 75 BUKK Bukaka Teknik Utama Tbk. 910 930 910 925 15 10,800 9,879,500 37 156.780 925 T/J 12,100 920 B 100 76 BULL Buana Lintas Lautan Tbk. 314 318 312 312 -2 206,731,000 65,134,796,000 3,683 30.511 314 J 2,553,200 312 T/B 427,500 77 BUMI Bumi Resources Tbk. 70 77 70 73 3 1,514,295,800 111,402,867,000 12,333 4.237 74 J 14,885,000 73 T/B 123,613,200 78 BWPT Eagle High Plantations Tbk. 133 139 130 134 1 209,666,600 28,338,214,800 5,755 29.307 135 J 4,023,000 134 T/B 651,900 79 BYAN Bayan Resources Tbk. 15,750 15,850 15,800 15,800 50 1,000 15,825,000 2 272.414 18,700 J 1,000 15,850 B 500 80 CAMP Campina Ice Cream Industry Tbk. 260 324 260 324 64 28,876,300 8,891,018,200 2,545 98.182 0 J 0 324 T/B 5,679,900 81 CARE Metro Healthcare Indonesia Tbk. 346 352 338 344 -2 306,807,000 106,122,481,400 4,512 333.981 344 T/J 87,900 342 B 1,437,700 82 CASA Capital Financial Indonesia Tbk. 388 388 384 388 0 290,600 112,732,800 10 708.844 390 J 18,900 388 T/B 4,500 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,790 1,810 1,790 1,795 5 56,200 101,070,500 84 370.868 1,800 J 11,200 1,795 T/B 1,300 84 CENT Centratama Telekomunikasi Indonesia Tbk. 134 136 131 133 -1 1,388,300 183,973,700 170 851.200 134 J 11,700 133 T/B 5,020,100 85 CITA Cita Mineral Investindo Tbk. 2,360 2,360 2,220 2,350 -10 19,400 44,651,000 39 8,527.469 2,350 T/J 200 2,250 B 2,000 86 CLAY Citra Putra Realty Tbk. 1,555 1,515 1,450 1,460 -95 11,800 17,237,500 11 811.111 1,455 J 100 1,450 B 13,100 87 CLEO Sariguna Primatirta Tbk. 498 500 494 496 -2 6,377,000 3,166,450,600 1,122 2,156.522 496 T/J 42,000 494 B 750,700 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,220 1,250 1,200 1,215 -5 815,900 990,402,500 156 130.143 1,220 J 5,200 1,215 T/B 75,600 89 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 90 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 19,200 960,000 11 45.455 50 T/J 345,476,600 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 378 384 370 384 6 8,100 3,050,400 9 193.778 386 J 100 370 B 26,300 92 CTBN Citra Tubindo Tbk. 3,250 3,250 3,250 3,250 0 200 650,000 1 2,716.256 3,250 T/J 2,500 3,030 B 100 93 CTRA Ciputra Development Tbk. 920 925 885 890 -30 50,062,500 44,947,404,000 7,166 199.266 895 J 231,300 890 T/B 379,700 94 DAYA Duta Intidaya Tbk. 450 0 0 450 0 0 0 0 251.256 438 J 500 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,675 1,685 1,680 1,680 5 11,400 19,172,500 11 3,372.004 1,680 T/J 1,000 1,675 B 1,600 96 DEWA Darma Henwa Tbk 50 50 50 50 0 635,200 31,760,000 40 16.496 50 T/J 273,069,200 0 B 0 97 DILD Intiland Development Tbk. 226 228 222 222 -4 31,362,900 7,018,770,600 1,260 38.685 224 J 1,221,800 222 T/B 1,322,400 98 DIVA Distribusi Voucher Nusantara Tbk. 2,120 2,220 2,100 2,200 80 101,800 222,984,000 33 74.576 2,220 J 300 2,200 T/B 600 99 DLTA Delta Djakarta Tbk. 4,340 4,400 4,320 4,380 40 72,800 316,801,000 80 26,182.079 4,380 T/J 20,800 4,320 B 3,900 100 DMAS Puradelta Lestari Tbk. 250 256 242 244 -6 214,148,000 53,212,241,000 9,372 116.190 246 J 1,329,500 244 T/B 3,390,200 101 DMMX Digital Mediatama Maxima Tbk. 198 200 194 196 -2 3,833,300 753,256,000 279 85.217 196 T/J 4,800 195 B 372,100 102 DMND Diamond Food Indonesia Tbk. 900 945 895 905 5 77,500 70,005,000 66 98.907 920 J 2,800 905 T/B 8,300 103 DNAR Bank Oke Indonesia Tbk. 187 189 187 187 0 267,100 50,199,300 67 176.355 187 T/J 4,800 186 B 105,000 104 DNET Indoritel Makmur Internasional Tbk. 3,350 3,350 3,180 3,260 -90 73,200 236,906,000 39 2,863.693 3,310 J 30,400 3,260 T/B 10,400 105 DOID Delta Dunia Makmur Tbk. 420 466 418 436 16 828,642,700 366,642,497,400 31,869 590.274 438 J 655,500 436 T/B 7,204,000 106 DSNG Dharma Satya Nusantara Tbk. 625 665 620 625 0 33,055,800 21,115,937,000 2,744 168.919 630 J 5,589,100 625 T/B 523,300 107 DSSA Dian Swastatika Sentosa Tbk 16,000 15,975 15,975 15,975 -25 100 1,597,500 1 1,065.000 15,950 J 100 14,900 B 200 108 DUTI Duta Pertiwi Tbk 3,920 3,950 3,930 3,930 10 1,200 4,734,000 5 395.253 3,930 T/J 1,700 3,920 B 200 109 DVLA Darya-Varia Laboratoria Tbk. 2,570 2,650 2,530 2,530 -40 137,800 357,304,000 192 931.272 2,540 J 200 2,530 T/B 14,300 110 DWGL Dwi Guna Laksana Tbk. 193 228 186 186 -7 806,400 152,407,800 92 124.000 200 J 8,500 186 T/B 28,500 111 ELSA Elnusa Tbk. 368 372 360 364 -4 136,723,800 49,867,919,800 9,573 91.000 364 T/J 11,700 362 B 1,819,800 112 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 113 EMTK Elang Mahkota Teknologi Tbk. 9,250 10,000 9,000 9,975 725 620,700 5,957,145,000 285 1,385.417 10,000 J 2,400 9,975 T/B 3,400 114 EPMT Enseval Putera Megatrading Tbk. 2,000 2,010 2,000 2,000 0 289,900 581,184,000 157 1,399.296 2,010 J 2,100 2,000 T/B 30,600 115 ERAA Erajaya Swasembada Tbk. 1,820 1,955 1,805 1,915 95 161,591,400 307,334,220,000 20,642 191.500 1,920 J 307,700 1,915 T/B 3,892,500 116 ESSA Surya Esa Perkasa Tbk. 171 179 168 172 1 43,941,100 7,633,182,200 2,027 320.232 173 J 1,498,100 172 T/B 1,165,100 117 EXCL XL Axiata Tbk. 2,520 2,560 2,470 2,480 -40 47,643,100 119,071,670,000 8,820 125.862 2,490 J 156,500 2,480 T/B 2,843,300 118 FAST Fast Food Indonesia Tbk. 1,005 1,025 1,005 1,020 15 73,200 74,426,500 83 3,208.253 1,020 T/J 18,800 1,005 B 11,800 119 FASW Fajar Surya Wisesa Tbk. 7,425 7,500 7,425 7,500 75 400 2,977,500 3 1,718.764 7,450 J 1,000 6,925 B 100 120 FILM MD Pictures Tbk. 220 270 222 234 14 44,923,100 10,835,133,400 4,476 111.429 236 J 629,600 234 T/B 37,800 121 FISH FKS Multi Agro Tbk. 2,900 2,830 2,830 2,830 -70 10,100 28,583,000 5 2,264.000 2,990 J 100 2,830 T/B 800 122 FMII Fortune Mate Indonesia Tbk 500 530 500 530 30 400 207,000 3 530.000 530 T/J 100 466 B 1,300 123 FREN Smartfren Telecom Tbk. 69 84 68 78 9 8,458,832,000 647,655,709,400 75,467 4.333 78 T/J 179,649,300 77 B 64,342,800 124 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 125 GGRP Gunung Raja Paksi Tbk. 474 476 470 474 0 37,900 17,830,800 18 56.429 476 J 3,100 474 T/B 300 126 GIAA Garuda Indonesia (Persero) Tbk. 448 460 444 446 -2 193,176,700 87,377,243,400 13,790 59.954 448 J 454,600 446 T/B 487,500 127 GJTL Gajah Tunggal Tbk. 585 600 570 580 -5 10,555,800 6,163,675,000 1,124 113.868 585 J 42,000 580 T/B 54,700 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 157 163 152 155 -2 129,045,200 20,384,971,100 5,297 38.750 156 J 948,700 154 B 1,872,600 129 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,950 17,950 17,950 -25 100 1,795,000 1 3,121.739 17,975 J 100 0 B 0 130 GOOD Garudafood Putra Putri Jaya Tbk. 1,255 1,300 1,255 1,290 35 1,110,700 1,426,414,500 458 100.389 1,295 J 12,000 1,290 T/B 25,500 131 HDFA Radana Bhaskara Finance Tbk. 135 0 0 135 0 0 0 0 75.947 135 J 5,600 127 B 500 132 HEAL Medikaloka Hermina Tbk. 3,780 3,890 3,750 3,760 -20 140,200 533,018,000 296 101.622 3,790 J 27,000 3,760 T/B 68,300 133 HERO Hero Supermarket Tbk. 860 880 865 870 10 62,800 54,812,000 35 1,815.981 875 J 100 870 T/B 22,800 134 HEXA Hexindo Adiperkasa Tbk. 3,500 3,580 3,500 3,540 40 300,000 1,062,827,000 224 1,083.696 3,550 J 2,500 3,540 T/B 1,600 135 HITS Humpuss Intermoda Transportasi Tbk. 486 486 486 486 0 300 145,800 1 747.692 480 J 1,900 452 B 3,000 136 HOKI Buyung Poetra Sembada Tbk. 1,080 1,135 1,070 1,110 30 96,019,700 105,822,721,500 6,645 358.065 1,110 T/J 315,000 1,105 B 234,500 137 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 138 HRTA Hartadinata Abadi Tbk. 284 344 276 290 6 113,941,900 36,131,143,800 9,898 96.667 290 T/J 103,800 288 B 125,800 139 HRUM Harum Energy Tbk. 2,890 3,150 2,880 2,980 90 16,640,500 50,289,429,000 5,247 57.308 2,990 J 32,300 2,980 T/B 671,800 140 IBST Inti Bangun Sejahtera Tbk. 7,450 0 0 7,450 0 0 0 0 801.248 7,450 J 200 7,000 B 100 141 IFII Indonesia Fibreboard Industry Tbk. 151 156 148 151 0 2,053,000 309,984,200 244 143.810 151 T/J 43,100 150 B 24,200 142 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 143 IMAS Indomobil Sukses Internasional Tbk. 1,290 1,320 1,260 1,265 -25 15,875,300 20,391,569,500 3,551 178.044 1,265 T/J 262,500 1,260 B 559,900 144 IMJS Indomobil Multi Jasa Tbk. 436 442 422 426 -10 11,844,300 5,106,830,200 1,092 85.200 428 J 14,200 426 T/B 10,100 145 IMPC Impack Pratama Industri Tbk. 1,385 1,390 1,370 1,385 0 1,411,200 1,955,895,000 154 364.474 1,385 T/J 19,400 1,370 B 23,300 146 INAF Indofarma Tbk. 4,230 5,250 4,350 4,720 490 54,875,400 270,128,297,000 29,072 1,888.000 4,730 J 14,000 4,720 T/B 170,500 147 INCO Vale Indonesia Tbk. 5,100 5,175 4,980 5,025 -75 15,053,800 75,928,998,500 5,256 2,051.020 5,025 T/J 1,805,100 5,000 B 428,300 148 INDR Indo-Rama Synthetics Tbk. 3,070 3,070 2,910 3,060 -10 7,400 22,146,000 21 412.127 3,060 T/J 5,900 2,940 B 100 149 INDS Indospring Tbk. 1,955 1,955 1,945 1,950 -5 37,600 73,262,000 23 182.812 1,955 J 2,300 1,950 T/B 400 150 INDY Indika Energy Tbk. 1,755 2,010 1,785 1,930 175 171,171,200 328,715,793,000 22,119 65.424 1,935 J 51,000 1,930 T/B 1,519,700 151 INKP Indah Kiat Pulp & Paper Tbk. 10,600 10,975 10,375 10,575 -25 21,177,900 225,762,560,000 10,932 544.915 10,600 J 36,200 10,575 T/B 5,800 152 INPP Indonesian Paradise Property Tbk. 700 720 680 720 20 3,429,300 2,469,036,500 8 685.714 725 J 600 685 B 100 153 INPS Indah Prakasa Sentosa Tbk. 1,840 1,850 1,790 1,845 5 130,700 237,595,000 87 668.478 1,845 T/J 1,400 1,730 B 36,300 154 INRU Toba Pulp Lestari Tbk. 980 0 0 980 0 0 0 0 9.949 955 J 100 915 B 500 155 INTP Indocement Tunggal Prakarsa Tbk. 14,875 14,850 14,350 14,425 -450 5,304,800 76,800,965,000 5,475 577.000 14,450 J 216,800 14,425 T/B 89,000 156 IPCM Jasa Armada Indonesia Tbk. 308 328 308 324 16 1,078,800 342,924,200 108 85.263 324 T/J 152,400 316 B 15,400 157 IPTV MNC Vision Networks Tbk. 302 306 298 300 -2 13,246,000 4,015,305,600 425 125.000 302 J 413,500 300 T/B 63,900 158 ISAT Indosat Tbk. 2,660 2,710 2,620 2,640 -20 16,916,200 44,970,347,000 5,023 188.571 2,640 T/J 106,400 2,630 B 161,200 159 ITMG Indo Tambangraya Megah Tbk. 14,975 15,200 14,750 14,825 -150 8,973,600 134,340,437,500 8,573 105.893 14,850 J 3,800 14,825 T/B 121,500 160 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 0 J 0 0 B 0 161 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 162 JIHD Jakarta International Hotels & Development Tbk. 440 0 0 440 0 0 0 0 249.589 440 J 10,300 430 B 2,000 163 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 338 338 338 0 100,100 33,833,800 4 279.762 338 T/J 57,800 320 B 500 164 JPFA Japfa Comfeed Indonesia Tbk. 1,435 1,450 1,415 1,430 -5 13,376,900 19,113,391,000 2,509 390.924 1,435 J 317,300 1,430 T/B 3,316,200 165 JRPT Jaya Real Property Tbk. 560 600 560 595 35 5,754,500 3,377,150,000 821 572.115 595 T/J 101,200 590 B 245,300 166 JSMR Jasa Marga (Persero) Tbk. 4,490 4,560 4,400 4,410 -80 14,702,600 65,945,978,000 4,885 260.054 4,420 J 14,800 4,410 T/B 113,200 167 JSPT Jakarta Setiabudi Internasional Tbk. 870 885 870 875 5 9,300 8,102,000 13 188.448 880 J 500 875 T/B 7,800 168 JTPE Jasuindo Tiga Perkasa Tbk. 910 910 905 910 0 144,100 131,101,000 24 2,022.222 910 T/J 13,500 905 B 153,000 169 KAEF Kimia Farma Tbk. 4,430 5,450 4,590 4,810 380 244,403,200 1,231,206,092,500 90,223 4,810.000 4,820 J 138,500 4,810 T/B 755,400 170 KBAG Karya Bersama Anugerah Tbk. 57 58 54 54 -3 719,426,300 39,159,742,500 7,685 54.000 54 T/J 46,871,300 0 B 0 171 KBLI KMI Wire & Cable Tbk. 390 394 380 382 -8 7,732,700 2,972,952,600 1,060 46.416 384 J 285,600 382 T/B 144,600 172 KEEN Kencana Energi Lestari Tbk. 300 300 296 298 -2 2,470,400 738,205,000 193 75.253 300 J 300 298 T/B 15,900 173 KEJU Mulia Boga Raya Tbk. 1,315 1,345 1,315 1,330 15 1,100,000 1,454,160,000 228 177.333 1,335 J 7,200 1,330 T/B 3,000 174 KIJA Kawasan Industri Jababeka Tbk. 214 218 212 214 0 16,565,900 3,559,645,600 1,106 7.425 216 J 4,848,700 214 T/B 160,700 175 KINO Kino Indonesia Tbk. 2,830 2,920 2,830 2,900 70 350,700 1,011,025,000 223 76.316 2,900 T/J 72,100 2,860 B 200 176 KMTR Kirana Megatara Tbk. 354 354 336 336 -18 16,500 5,605,400 14 73.362 344 J 4,800 336 T/B 800 177 KOTA DMS Propertindo Tbk. 175 177 163 163 -12 2,135,100 349,480,500 258 81.500 163 T/J 88,800 0 B 0 178 KPIG MNC Land Tbk. 105 106 103 104 -1 1,347,100 140,374,100 76 223.786 105 J 936,000 103 B 677,100 179 KRAS Krakatau Steel (Persero) Tbk. 450 456 444 448 -2 53,047,700 23,794,310,400 3,501 55.696 448 T/J 2,747,600 446 B 1,080,400 180 KREN Kresna Graha Investama Tbk. 95 96 90 92 -3 22,253,800 2,075,258,200 1,040 957.137 93 J 460,800 92 T/B 1,870,300 181 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,950 4,950 4,950 4,950 0 100 495,000 1 81.818 5,100 J 100 4,920 B 600 182 LINK Link Net Tbk. 2,610 2,730 2,580 2,730 120 9,224,300 24,630,767,000 2,176 170.625 2,740 J 207,200 2,730 T/B 5,484,300 183 LPCK Lippo Cikarang Tbk 1,465 1,500 1,425 1,475 10 4,903,000 7,174,419,000 1,260 166.301 1,475 T/J 48,200 1,465 B 7,800 184 LPKR Lippo Karawaci Tbk. 230 234 224 226 -4 130,773,900 29,652,705,000 5,433 72.979 228 J 1,782,100 226 T/B 4,575,800 185 LPPF Matahari Department Store Tbk. 1,350 1,410 1,315 1,410 60 41,605,000 56,680,225,000 5,980 31.950 1,415 J 142,400 1,410 T/B 6,360,100 186 LSIP PP London Sumatra Indonesia Tbk. 1,245 1,255 1,210 1,235 -10 25,126,100 30,863,114,000 2,814 318.710 1,235 T/J 541,200 1,230 B 665,100 187 MAIN Malindo Feedmill Tbk. 750 755 730 735 -15 10,229,500 7,565,292,000 1,533 417.614 740 J 437,300 735 T/B 722,900 188 MAPA Map Aktif Adiperkasa Tbk. 2,840 2,980 2,840 2,960 120 376,300 1,097,744,000 238 140.952 2,960 T/J 99,900 2,950 B 51,000 189 MAPB MAP Boga Adiperkasa Tbk. 1,380 1,385 1,380 1,380 0 23,400 32,304,500 18 82.143 1,385 J 500 1,380 T/B 5,200 190 MAPI Mitra Adiperkasa Tbk. 805 835 795 825 20 68,864,300 56,313,093,500 4,218 1,323.919 825 T/J 1,006,900 820 B 175,300 191 MARK Mark Dynamics Indonesia Tbk. 855 880 845 865 10 6,276,800 5,443,590,500 930 1,730.000 870 J 64,900 865 T/B 13,700 192 MASA Multistrada Arah Sarana Tbk. 630 785 620 785 155 1,336,900 1,017,867,000 165 558.163 0 J 0 785 T/B 8,700 193 MAYA Bank Mayapada Internasional Tbk. 8,400 8,700 8,500 8,500 100 1,300 11,150,000 4 3,864.743 8,500 T/J 6,200 0 B 0 194 MBAP Mitrabara Adiperdana Tbk. 2,930 3,010 2,940 2,990 60 1,190,400 3,559,385,000 635 230.000 3,000 J 27,200 2,990 T/B 68,600 195 MCAS M Cash Integrasi Tbk. 2,700 2,700 2,550 2,550 -150 1,526,400 3,958,354,000 256 184.116 2,620 J 2,000 2,550 T/B 320,800 196 MCOR Bank China Construction Bank Indonesia Tbk. 130 138 131 134 4 32,325,200 4,361,053,000 1,518 120.188 135 J 500 134 T/B 406,100 197 MDIA Intermedia Capital Tbk. 53 57 52 55 2 3,726,900 201,138,000 97 39.855 56 J 386,800 55 T/B 874,000 198 MDKA Merdeka Copper Gold Tbk. 2,030 2,070 1,985 2,030 0 22,324,700 45,159,479,000 4,194 529.346 2,030 T/J 989,500 2,020 B 100 199 MEDC Medco Energi Internasional Tbk. 565 580 540 560 -5 179,224,800 99,477,773,500 6,825 1,162.911 560 T/J 4,619,200 555 B 661,000 200 MEGA Bank Mega Tbk. 7,000 7,050 6,900 7,000 0 10,300 71,310,000 7 5,102.487 7,400 J 11,000 6,900 B 1,300 201 MERK Merck Tbk. 3,240 3,350 3,250 3,310 70 197,500 652,388,000 238 8,727.292 3,320 J 4,700 3,310 T/B 200 202 META Nusantara Infrastructure Tbk. 148 150 147 150 2 5,385,600 802,812,600 163 45.444 150 T/J 3,290,200 149 B 125,000 203 MFIN Mandala Multifinance Tbk. 1,080 1,080 1,070 1,070 -10 4,200 4,534,000 2 1,097.436 1,070 T/J 6,300 1,015 B 500 204 MGRO Mahkota Group Tbk. 780 780 770 775 -5 2,394,700 1,853,931,500 264 344.444 775 T/J 143,700 770 B 39,000 205 MIDI Midi Utama Indonesia Tbk. 1,850 0 0 1,850 0 0 0 0 672.727 1,950 J 3,000,000 1,850 B 200 206 MIKA Mitra Keluarga Karyasehat Tbk. 2,820 2,870 2,710 2,750 -70 22,562,600 62,506,867,000 2,443 161.909 2,750 T/J 95,000 2,740 B 14,500 207 MKPI Metropolitan Kentjana Tbk. 26,000 28,000 27,750 27,750 1,750 200 5,575,000 2 1,321.429 28,000 J 500 27,500 B 100 208 MLBI Multi Bintang Indonesia Tbk. 9,800 9,825 9,750 9,800 0 229,100 2,244,172,500 161 62,420.382 9,800 T/J 115,800 9,775 B 4,400 209 MLPT Multipolar Technology Tbk. 750 795 730 745 -5 265,400 198,065,500 169 155.208 745 T/J 232,000 735 B 5,100 210 MMLP Mega Manunggal Property Tbk. 292 300 292 300 8 23,727,000 7,019,248,400 959 51.282 300 T/J 2,015,300 298 B 418,100 211 MNCN Media Nusantara Citra Tbk. 1,090 1,115 1,075 1,085 -5 78,192,300 85,185,783,000 5,234 120.556 1,090 J 680,500 1,085 T/B 684,200 212 MOLI Madusari Murni Indah Tbk. 875 850 845 845 -30 24,900 21,051,000 15 145.690 850 J 107,900 845 T/B 5,000 213 MPMX Mitra Pinasthika Mustika Tbk. 460 476 452 454 -6 35,952,700 16,542,816,000 3,353 30.267 456 J 70,000 454 T/B 302,400 214 MPRO Maha Properti Indonesia Tbk. 1,735 0 0 1,735 0 0 0 0 1,577.273 1,725 J 1,500 0 B 0 215 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,700 J 15,700 0 B 0 216 MSIN MNC Studios International Tbk. 308 310 296 310 2 565,100 172,990,400 140 62.000 310 T/J 91,000 308 B 10,000 217 MSKY MNC Sky Vision Tbk. 685 690 650 690 5 123,800 82,312,000 57 45.395 690 T/J 125,600 685 B 5,000 218 MTDL Metrodata Electronics Tbk. 1,590 1,620 1,590 1,595 5 5,283,800 8,469,918,500 1,535 2,871.391 1,600 J 1,000 1,595 T/B 331,200 219 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 300 15,000 3 1.266 50 T/J 261,271,600 0 B 0 220 MTLA Metropolitan Land Tbk. 436 440 426 440 4 900 388,400 8 184.990 438 J 150,100 426 B 1,300 221 MYOH Samindo Resources Tbk. 1,250 1,255 1,240 1,255 5 64,900 80,962,000 34 149.480 1,255 T/J 8,100 1,250 B 400 222 MYOR Mayora Indah Tbk. 2,540 2,540 2,470 2,520 -20 7,153,100 17,858,307,000 2,224 12,606.303 2,520 T/J 42,200 2,510 B 4,600 223 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 224 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 225 NATO Surya Permata Andalan Tbk. 610 615 585 595 -15 217,980,400 130,348,499,000 5,212 577.670 595 T/J 758,000 590 B 163,900 226 NFCX NFC Indonesia Tbk. 1,540 1,560 1,510 1,560 20 3,300 5,118,000 5 84.324 1,560 T/J 200 1,510 B 400 227 NIKL Pelat Timah Nusantara Tbk. 1,355 1,690 1,420 1,690 335 43,702,400 71,063,734,500 10,780 520.000 0 J 0 1,690 T/B 27,830,300 228 NIRO City Retail Developments Tbk. 157 167 147 157 0 1,200 180,400 7 149.524 151 J 700 0 B 0 229 NISP Bank OCBC NISP Tbk. 840 925 840 925 85 657,500 573,894,000 187 1,120.886 925 T/J 426,700 865 B 4,100 230 NOBU Bank Nationalnobu Tbk. 770 780 770 780 10 9,100 7,062,500 5 208.000 820 J 2,200 785 B 500 231 PALM Provident Agro Tbk. 334 344 334 342 8 2,148,000 732,234,800 384 93.476 344 J 43,300 342 T/B 170,100 232 PBID Panca Budi Idaman Tbk. 1,200 1,205 1,190 1,190 -10 205,100 245,723,000 128 140.000 1,200 J 1,000 1,190 T/B 41,900 233 PBRX Pan Brothers Tbk. 260 292 252 266 6 60,739,400 16,712,933,400 4,484 470.796 270 J 260,800 266 T/B 1,566,500 234 PBSA Paramita Bangun Sarana Tbk. 680 660 635 635 -45 700 453,500 4 52.917 665 J 100 635 T/B 700 235 PGAS Perusahaan Gas Negara Tbk. 1,465 1,710 1,470 1,690 225 825,987,000 1,333,450,799,500 64,591 563.333 1,690 T/J 25,657,400 1,685 B 1,118,700 236 PGUN Pradiksi Gunatama Tbk. 240 260 226 226 -14 51,500 12,557,000 25 196.522 232 J 4,000 226 T/B 36,200 237 PLIN Plaza Indonesia Realty Tbk. 2,510 2,510 2,490 2,510 0 242,100 607,441,000 12 1,041.537 2,590 J 100 2,510 T/B 200 238 PMJS Putra Mandiri Jembar Tbk. 110 110 110 110 0 5,800 638,000 8 88.000 120 J 103,100 110 T/B 2,700 239 PNBN Bank Pan Indonesia Tbk 1,115 1,125 1,095 1,120 5 21,460,000 23,872,414,500 1,141 1,864.802 1,120 T/J 1,368,200 1,110 B 170,000 240 PNBS Bank Panin Dubai Syariah Tbk. 80 82 77 77 -3 65,662,300 5,174,804,700 1,829 77.000 78 J 897,600 77 T/B 1,864,100 241 PNIN Paninvest Tbk. 850 870 825 840 -10 1,891,100 1,590,665,500 492 893.237 840 T/J 122,400 835 B 11,100 242 PNLF Panin Financial Tbk. 250 254 244 246 -4 47,975,200 11,862,716,800 1,726 265.888 246 T/J 338,400 244 B 2,148,600 243 POLI Pollux Investasi Internasional Tbk. 825 875 825 835 10 16,900 14,120,000 25 51.070 845 J 5,100 835 T/B 2,700 244 POLL Pollux Properti Indonesia Tbk. 4,760 4,800 4,620 4,750 -10 94,400 448,834,000 109 772.358 4,780 J 200 4,750 T/B 23,000 245 PORT Nusantara Pelabuhan Handal Tbk. 454 472 454 472 18 2,300 1,080,200 6 88.224 474 J 4,000 454 B 2,400 246 POWR Cikarang Listrindo Tbk. 710 715 690 695 -15 28,399,200 19,776,659,500 2,607 46.333 700 J 1,439,400 695 T/B 221,200 247 PPRE PP Presisi Tbk. 266 268 256 260 -6 12,681,100 3,312,427,600 1,160 60.465 260 T/J 291,400 258 B 724,000 248 PPRO PP Properti Tbk. 119 128 112 117 -2 2,176,080,800 262,127,574,000 39,509 252.973 117 T/J 514,600 116 B 42,810,000 249 PRDA Prodia Widyahusada Tbk. 3,540 3,540 3,520 3,520 -20 4,000 14,110,000 21 54.154 3,540 J 100 3,520 T/B 800 250 PRIM Royal Prima Tbk. 242 244 230 238 -4 189,400 44,802,200 52 47.600 240 J 39,100 238 T/B 5,000 251 PSAB J Resources Asia Pasifik Tbk. 234 244 228 228 -6 56,096,700 13,179,583,400 2,622 739.707 228 T/J 150,000 226 B 1,716,500 252 PSGO Palma Serasih Tbk. 110 110 105 109 -1 265,300 28,925,100 20 103.810 108 J 200 104 B 5,500 253 PTBA Bukit Asam Tbk. 2,680 2,850 2,700 2,820 140 139,826,000 389,624,937,000 27,333 2,452.174 2,830 J 605,300 2,820 T/B 2,824,900 254 PTPP PP (Persero) Tbk. 1,665 1,675 1,600 1,605 -60 48,024,900 78,027,015,000 8,145 301.692 1,610 J 43,300 1,605 T/B 1,251,700 255 PTPW Pratama Widya Tbk. 1,100 1,115 1,085 1,095 -5 1,147,200 1,256,060,000 673 168.462 1,100 J 15,500 1,095 T/B 9,200 256 PTRO Petrosea Tbk. 2,050 2,150 2,060 2,100 50 3,012,600 6,382,850,000 1,104 1,680.000 2,120 J 68,400 2,100 T/B 16,200 257 PTSN Sat Nusapersada Tbk 238 240 234 236 -2 4,121,500 974,639,600 504 122.069 238 J 151,500 234 B 287,400 258 PWON Pakuwon Jati Tbk. 525 530 510 510 -15 78,814,000 40,573,094,000 10,001 1,966.151 515 J 913,100 510 T/B 4,342,700 259 PZZA Sarimelati Kencana Tbk. 775 830 775 825 50 3,182,800 2,549,731,000 810 75.000 830 J 232,700 825 T/B 10,100 260 RALS Ramayana Lestari Sentosa Tbk. 775 800 770 780 5 24,104,600 18,809,055,000 3,183 487.500 785 J 448,400 780 T/B 199,200 261 RDTX Roda Vivatex Tbk 5,300 5,300 5,300 5,300 0 15,400 81,620,000 15 279.213 5,300 T/J 1,600 5,275 B 3,100 262 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 263 RISE Jaya Sukses Makmur Sentosa Tbk. 432 436 432 436 4 260,000 112,949,600 90 267.485 436 T/J 18,100 434 B 300 264 RMBA Bentoel Internasional Investama Tbk. 368 376 368 374 6 256,800 95,128,200 85 2,926.448 374 T/J 43,100 370 B 49,500 265 ROTI Nippon Indosari Corpindo Tbk. 1,310 1,340 1,310 1,335 25 8,207,700 10,955,780,000 71 523.529 1,340 J 7,100 1,335 T/B 2,346,900 266 SAMF Saraswanti Anugerah Makmur Tbk. 400 400 396 396 -4 3,700 1,465,600 7 330.000 400 J 28,900 396 T/B 5,100 267 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,190 2,190 0 2,000 4,380,000 1 876.000 2,390 J 13,000 0 B 0 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,150 10,200 10,100 10,200 50 6,000 61,160,000 8 6,580.645 10,350 J 300 10,100 B 100 269 SCMA Surya Citra Media Tbk. 1,645 1,785 1,645 1,740 95 26,729,900 46,537,972,000 4,267 787.142 1,745 J 2,300 1,740 T/B 200 270 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 785 785 785 -5 2,100 1,648,500 5 878.027 785 T/J 3,000 755 B 1,700 271 SFAN Surya Fajar Capital Tbk. 1,140 1,145 1,135 1,140 0 585,500 668,114,000 102 606.383 1,140 T/J 7,400 1,135 B 7,500 272 SGRO Sampoerna Agro Tbk. 1,830 1,830 1,750 1,770 -60 1,636,100 2,912,362,500 572 75.641 1,770 T/J 940,600 1,760 B 25,300 273 SHID Hotel Sahid Jaya International Tbk. 2,500 2,530 2,500 2,500 0 11,300 28,256,000 8 116.177 2,510 J 1,400 2,500 T/B 800 274 SHIP Sillo Maritime Perdana Tbk. 600 605 590 595 -5 820,400 490,122,500 142 425.000 595 T/J 8,400 590 B 148,800 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 795 800 790 800 5 19,610,600 15,586,782,500 5,677 276.788 800 T/J 10,440,100 795 B 459,100 276 SILO Siloam International Hospitals Tbk. 5,600 5,675 5,400 5,500 -100 1,428,800 7,875,660,000 365 62.466 5,600 J 10,000 5,500 T/B 423,800 277 SIMP Salim Ivomas Pratama Tbk. 400 402 390 398 -2 10,103,900 4,014,060,800 738 36.182 398 T/J 287,000 396 B 2,527,900 278 SIPD Sreeya Sewu Indonesia Tbk. 1,275 1,280 1,280 1,280 5 100 128,000 1 1.422 1,335 J 2,200 1,285 B 100 279 SKLT Sekar Laut Tbk. 1,715 1,900 1,700 1,790 75 3,600 6,325,000 16 149.861 1,790 T/J 5,100 1,700 B 100 280 SLIS Gaya Abadi Sempurna Tbk. 4,870 4,930 4,820 4,880 10 63,100 308,565,000 36 4,243.478 4,880 T/J 300 4,820 B 2,700 281 SMAR Smart Tbk. 3,440 3,540 3,400 3,420 -20 7,400 25,372,000 22 1,129.981 3,410 J 900 3,390 B 300 282 SMBR Semen Baturaja (Persero) Tbk. 1,230 1,370 1,155 1,200 -30 326,241,300 413,604,350,000 41,689 214.286 1,200 T/J 1,009,800 1,195 B 283,400 283 SMCB Solusi Bangun Indonesia Tbk. 1,370 1,420 1,330 1,350 -20 1,373,400 1,898,348,000 566 1,630.435 1,360 J 2,300 1,340 B 200 284 SMRA Summarecon Agung Tbk. 800 810 780 785 -15 61,680,700 48,725,141,000 6,627 1,289.846 790 J 294,700 785 T/B 329,500 285 SMSM Selamat Sempurna Tbk. 1,400 1,415 1,385 1,390 -10 1,122,800 1,565,850,500 634 3,712.706 1,395 J 302,200 1,390 T/B 141,900 286 SONA Sona Topas Tourism Industry Tbk. 5,425 6,000 5,525 5,750 325 1,300 7,502,500 5 557.576 5,750 T/J 2,500 0 B 0 287 SPTO Surya Pertiwi Tbk. 505 600 505 550 45 6,670,100 3,556,963,500 669 47.414 550 T/J 76,600 545 B 16,200 288 SQMI Wilton Makmur Indonesia Tbk. 332 334 328 328 -4 7,902,000 2,608,133,000 438 186.387 330 J 184,300 328 T/B 48,900 289 SRAJ Sejahteraraya Anugrahjaya Tbk. 160 190 150 172 12 756,300 125,140,600 138 183.563 172 T/J 10,600 155 B 10,000 290 SRIL Sri Rejeki Isman Tbk. 246 250 244 244 -2 39,664,200 9,791,572,000 2,312 101.667 246 J 2,936,100 244 T/B 2,503,300 291 SRTG Saratoga Investama Sedaya Tbk. 3,330 3,340 3,320 3,330 0 2,109,000 7,015,242,000 324 60.545 3,330 T/J 63,400 3,320 B 10,100 292 SSIA Surya Semesta Internusa Tbk. 560 570 530 540 -20 35,254,200 19,264,011,000 3,286 221.538 545 J 813,900 540 T/B 688,400 293 SSMS Sawit Sumbermas Sarana Tbk. 885 895 855 865 -20 18,751,700 16,320,296,000 2,336 129.104 865 T/J 4,090,500 860 B 333,000 294 STTP Siantar Top Tbk. 9,000 9,000 8,800 9,000 0 1,700 15,160,000 6 5,318.206 9,000 T/J 200 8,800 B 2,600 295 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 296 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,220 J 200 0 B 0 297 SURE Super Energy Tbk. 2,760 2,790 2,750 2,790 30 375,800 1,040,958,000 65 1,800.000 2,790 T/J 19,300 2,780 B 1,000 298 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 5,879,100 293,955,000 75 456.830 50 T/J 27,686,000 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,676,800 83,840,000 502 47.170 50 T/J 91,576,000 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,575 1,585 1,555 1,570 -5 12,155,300 19,128,910,000 1,539 387.654 1,575 J 100 1,570 T/B 162,500 301 TBLA Tunas Baru Lampung Tbk. 810 820 800 805 -5 4,921,900 3,969,653,500 705 183.309 810 J 573,500 805 T/B 12,900 302 TCID Mandom Indonesia Tbk. 6,425 6,800 6,500 6,800 375 33,000 221,607,500 49 666.981 6,800 T/J 5,700 6,750 B 100 303 TCPI Transcoal Pacific Tbk. 7,825 7,850 7,800 7,800 -25 6,409,500 50,140,210,000 5,235 5,652.174 7,825 J 12,400 7,800 T/B 1,500 304 TEBE Dana Brata Luhur Tbk. 610 600 595 600 -10 3,000 1,798,000 7 54.795 650 J 2,100 600 T/B 600 305 TFCO Tifico Fiber Indonesia Tbk. 488 0 0 488 0 0 0 0 110.587 486 J 1,100 0 B 0 306 TGKA Tigaraksa Satria Tbk. 7,400 7,650 7,400 7,600 200 1,200 9,040,000 11 6,245.378 7,675 J 100 7,400 B 100 307 TINS Timah Tbk. 1,260 1,305 1,250 1,275 15 99,138,200 126,159,402,500 7,749 651.517 1,275 T/J 1,235,300 1,270 B 1,141,500 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 9,925 10,250 9,650 9,850 -75 18,078,700 179,058,842,500 10,705 609.009 9,850 T/J 1,100,700 9,825 B 8,500 309 TOBA TBS Energi Utama Tbk. 570 570 550 560 -10 192,700 108,650,000 68 118.173 560 T/J 6,400 555 B 1,100 310 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 240,700 12,035,000 27 80.475 50 T/J 66,192,500 0 B 0 311 TOTL Total Bangun Persada Tbk. 384 388 376 382 -2 5,871,000 2,238,485,800 623 137.298 382 T/J 68,500 380 B 556,800 312 TOTO Surya Toto Indonesia Tbk. 224 268 224 264 40 5,842,100 1,455,260,600 947 856.392 264 T/J 61,400 262 B 6,100 313 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 314 TRIN Perintis Triniti Properti Tbk. 226 232 220 222 -4 70,113,200 15,812,585,200 2,178 111.000 222 T/J 58,500 220 B 2,265,600 315 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 316 TRST Trias Sentosa Tbk. 398 410 392 392 -6 3,100 1,225,000 3 233.834 410 J 900 392 T/B 7,900 317 TSPC Tempo Scan Pacific Tbk. 1,390 1,730 1,430 1,540 150 18,210,900 29,294,830,500 4,956 274.725 1,545 J 6,700 1,540 T/B 108,000 318 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,775 2,020 1,775 2,020 245 184,900 350,331,500 164 52.468 2,020 T/J 5,500 2,010 B 300 319 TURI Tunas Ridean Tbk. 1,335 0 0 1,335 0 0 0 0 2,966.667 1,335 J 5,000 1,310 B 3,000 320 UCID Uni-Charm Indonesia Tbk. 1,510 1,530 1,505 1,510 0 576,000 870,379,500 237 100.667 1,515 J 200 1,510 T/B 597,400 321 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,650 1,625 1,635 -5 2,573,600 4,203,054,500 1,222 3,170.079 1,635 T/J 134,300 1,630 B 94,400 322 UNIC Unggul Indah Cahaya Tbk. 4,250 4,300 4,040 4,090 -160 7,500 31,062,000 20 151.478 4,090 T/J 600 4,060 B 300 323 URBN Urban Jakarta Propertindo Tbk. 1,190 1,190 1,150 1,185 -5 328,200 388,869,000 10 98.750 1,185 T/J 58,300 1,140 B 1,000 324 WEGE Wijaya Karya Bangunan Gedung Tbk. 260 262 250 252 -8 56,844,600 14,530,241,200 3,378 86.897 254 J 160,200 252 T/B 4,628,500 325 WIKA Wijaya Karya (Persero) Tbk. 1,855 1,855 1,770 1,790 -65 51,837,900 93,351,184,500 10,477 460.092 1,795 J 143,000 1,790 T/B 1,248,200 326 WOOD Integra Indocabinet Tbk. 595 610 585 595 0 43,135,400 25,708,325,500 3,146 228.846 595 T/J 2,758,200 590 B 1,355,800 327 WSBP Waskita Beton Precast Tbk. 242 244 236 238 -4 137,793,900 32,897,344,600 6,231 48.571 240 J 7,358,400 238 T/B 1,223,000 328 WSKT Waskita Karya (Persero) Tbk. 1,200 1,215 1,170 1,180 -20 85,849,800 101,612,382,500 9,229 318.489 1,185 J 418,500 1,180 T/B 1,222,300 329 WTON Wijaya Karya Beton Tbk. 394 398 382 386 -8 32,088,900 12,431,536,600 2,906 65.424 388 J 561,200 386 T/B 337,400 330 ZINC Kapuas Prima Coal Tbk. 192 196 190 190 -2 670,369,900 129,230,701,600 12,080 677.338 191 J 5,745,700 190 T/B 137,275,800 Total 24,074,262,300 11,814,304,342,200 1,058,174 3,917,926,300 575,579,100 Jakarta, 08 December 2020 Trading Division