List of Securities Quotation: IDX SMC Composite Date: Thursday, 10 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. 11,925 12,000 11,700 11,825 -100 2,656,900 31,531,210,000 2,281 960.633 11,850 J 2,600 11,825 T/B 1,700 2 ABDA Asuransi Bina Dana Arta Tbk. 5,825 5,825 5,675 5,825 0 300 1,730,000 3 1,329.851 5,825 T/J 400 5,575 B 400 3 ABMM ABM Investama Tbk. 1,000 1,050 995 995 -5 366,500 365,157,500 79 26.533 995 T/J 3,000 985 B 100 4 ACES Ace Hardware Indonesia Tbk. 1,635 1,680 1,635 1,680 45 30,032,000 49,900,046,000 7,785 2,048.780 1,680 T/J 768,700 1,675 B 489,200 5 ADHI Adhi Karya (Persero) Tbk. 1,275 1,300 1,215 1,260 -15 38,235,400 48,115,927,500 6,008 989.531 1,260 T/J 94,900 1,255 B 107,700 6 ADMF Adira Dinamika Multi Finance Tbk. 8,700 8,800 8,650 8,650 -50 193,100 1,681,110,000 307 372.043 8,675 J 400 8,650 T/B 45,000 7 ADRO Adaro Energy Tbk. 1,545 1,600 1,525 1,545 0 321,869,700 503,809,203,000 32,996 140.455 1,545 T/J 2,167,700 1,540 B 6,329,000 8 AGII Aneka Gas Industri Tbk. 900 915 880 880 -20 651,100 584,274,000 346 80.000 885 J 1,200 880 T/B 28,900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 650 750 655 730 80 512,367,300 364,363,987,000 28,575 1,192.655 735 J 2,461,700 730 T/B 7,032,900 10 AGRS Bank IBK Indonesia Tbk. 160 160 156 160 0 68,400 10,915,300 19 145.455 160 T/J 56,800 156 B 25,100 11 AKRA AKR Corporindo Tbk. 3,310 3,350 3,230 3,300 -10 32,368,500 106,758,380,000 6,395 2,630.090 3,310 J 274,600 3,300 T/B 27,500 12 AMAG Asuransi Multi Artha Guna Tbk. 220 222 214 220 0 1,358,200 297,223,200 74 209.524 224 J 6,200 216 B 10,100 13 AMAR Bank Amar Indonesia Tbk. 300 302 292 292 -8 1,535,200 453,927,000 110 167.816 300 J 24,000 292 T/B 407,200 14 AMFG Asahimas Flat Glass Tbk. 2,880 2,960 2,860 2,860 -20 21,800 63,175,000 17 116.735 2,860 T/J 8,400 2,800 B 1,000 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,910 3,020 2,910 2,960 50 516,500 1,551,454,000 283 155.789 2,960 T/J 37,600 2,950 B 93,600 16 AMRT Sumber Alfaria Trijaya Tbk. 740 755 720 730 -10 3,039,900 2,229,964,000 1,089 1,862.768 730 T/J 152,600 725 B 41,700 17 ANJT Austindo Nusantara Jaya Tbk. 705 720 700 720 15 113,900 80,210,000 23 60.000 725 J 5,000 720 T/B 6,800 18 ANTM Aneka Tambang Tbk. 1,300 1,425 1,330 1,395 95 686,885,600 953,340,916,000 44,824 919.760 1,400 J 18,563,500 1,395 T/B 36,032,400 19 APIC Pacific Strategic Financial Tbk. 800 810 790 795 -5 10,249,300 8,192,473,500 1,804 845.601 795 T/J 110,200 790 B 38,300 20 APLN Agung Podomoro Land Tbk. 173 204 170 202 29 1,227,824,600 236,300,098,100 26,186 55.342 204 J 6,721,400 202 T/B 41,012,200 21 ARII Atlas Resources Tbk. 412 432 386 396 -16 54,700 21,767,400 61 26.400 394 J 4,100 390 B 1,500 22 ARNA Arwana Citramulia Tbk. 540 540 530 540 0 1,214,500 652,506,500 238 3,670.224 540 T/J 472,900 535 B 99,600 23 ARTO Bank Jago Tbk. 3,510 3,510 3,270 3,350 -160 2,537,000 8,372,683,000 712 16,883.379 3,370 J 20,500 3,350 T/B 88,900 24 ASMI Asuransi Kresna Mitra Tbk. 1,030 1,030 1,020 1,025 -5 20,700 21,265,000 32 1,898.148 1,025 T/J 500 1,020 B 600 25 ASRI Alam Sutera Realty Tbk. 238 262 238 260 22 759,735,200 192,638,331,200 26,099 247.619 262 J 9,292,500 260 T/B 11,019,700 26 ASSA Adi Sarana Armada Tbk. 535 550 525 540 5 15,141,200 8,179,623,500 1,601 138.462 545 J 637,700 540 T/B 452,900 27 ATIC Anabatic Technologies Tbk. 610 610 605 610 0 5,000 3,048,000 8 87.143 610 T/J 5,400 605 B 600 28 AUTO Astra Otoparts Tbk. 1,165 1,190 1,155 1,155 -10 2,306,600 2,694,493,500 958 1,044.587 1,160 J 500 1,155 T/B 52,900 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,422,900 71,145,000 37 57.388 50 T/J 4,973,700 0 B 0 30 BACA Bank Capital Indonesia Tbk. 404 404 400 400 -4 26,100 10,480,400 18 294.909 402 J 20,100 400 T/B 50,100 31 BALI Bali Towerindo Sentra Tbk. 825 840 820 835 10 28,600 23,799,500 35 1,043.750 835 T/J 64,900 830 B 4,300 32 BBKP Bank Bukopin Tbk. 352 362 348 352 0 258,029,300 91,429,601,200 9,229 105.552 354 J 3,083,800 352 T/B 1,004,900 33 BBMD Bank Mestika Dharma Tbk. 1,480 1,480 1,480 1,480 0 3,600 5,328,000 7 107.246 1,540 J 2,500 1,480 T/B 15,200 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,715 1,740 1,705 1,710 -5 42,215,000 72,658,255,000 5,137 223.043 1,715 J 554,600 1,710 T/B 1,204,300 35 BBYB Bank Neo Commerce Tbk. 428 430 400 400 -28 273,600 109,850,000 103 407.249 400 T/J 77,500 0 B 0 36 BCAP MNC Kapital Indonesia Tbk. 127 127 125 126 -1 237,700 29,795,300 41 357.325 126 T/J 686,800 125 B 160,000 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 10,500 38 BDMN Bank Danamon Indonesia Tbk. 3,460 3,480 3,380 3,400 -60 4,849,500 16,561,803,000 2,196 1.920 3,410 J 11,800 3,400 T/B 226,000 39 BEKS Bank Pembangunan Daerah Banten Tbk. 500 466 466 466 -34 1,939,600 903,853,600 210 202.529 466 T/J 452,450,200 0 B 0 40 BELL Trisula Textile Industries Tbk. 161 165 161 163 2 4,983,400 809,088,700 376 543.333 163 T/J 145,200 162 B 162,500 41 BEST Bekasi Fajar Industrial Estate Tbk. 189 216 187 206 17 1,147,843,800 232,750,740,800 21,410 121.176 208 J 8,078,500 206 T/B 37,238,600 42 BFIN BFI Finance Indonesia Tbk. 408 414 390 396 -12 177,312,300 70,878,348,000 5,592 2,029.312 396 T/J 8,748,700 394 B 695,700 43 BHAT Bhakti Multi Artha Tbk. 645 650 630 640 -5 193,672,600 124,389,355,000 3,551 621.359 640 T/J 244,300 635 B 90,400 44 BHIT MNC Investama Tbk. 74 75 71 72 -2 43,514,800 3,166,987,100 972 210.557 72 T/J 398,800 71 B 7,778,500 45 BINA Bank Ina Perdana Tbk. 695 700 680 685 -10 1,590,500 1,089,682,000 101 387.014 690 J 45,200 685 T/B 22,700 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 4,021,700 201,085,000 114 35.714 50 T/J 62,069,800 0 B 0 47 BIRD Blue Bird Tbk. 1,465 1,470 1,420 1,430 -35 8,081,700 11,607,615,500 2,016 22.000 1,435 J 71,300 1,430 T/B 144,300 48 BISI BISI International Tbk. 1,060 1,075 1,030 1,040 -20 520,900 547,171,000 192 520.000 1,040 T/J 56,900 1,035 B 200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,425 1,655 1,400 1,620 195 101,802,900 159,525,829,000 9,623 270.000 1,620 T/J 1,459,900 1,615 B 55,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 665 705 660 680 15 127,497,000 87,647,538,500 9,874 158.140 685 J 1,657,000 680 T/B 3,114,600 51 BKSL Sentul City Tbk. 53 54 51 52 -1 230,815,500 12,071,747,100 3,458 3.593 53 J 11,220,700 52 T/B 37,384,700 52 BKSW Bank QNB Indonesia Tbk. 106 108 106 106 0 120,900 12,936,600 22 243.231 106 T/J 2,100 105 B 1,100 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 5,900 295,000 4 0.658 50 T/J 154,832,400 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 3,000 2,950 B 2,000 55 BMAS Bank Maspion Indonesia Tbk. 296 300 292 296 0 30,900 9,091,000 17 92.500 298 J 400 296 T/B 5,400 56 BMTR Global Mediacom Tbk. 286 292 280 280 -6 117,793,200 33,490,814,400 6,245 227.902 282 J 1,612,700 280 T/B 7,132,200 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 244,800 12,240,000 18 0.172 50 T/J 115,334,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 1,055 1,085 1,020 1,065 10 28,542,200 30,130,068,000 3,369 7.863 1,070 J 125,500 1,065 T/B 888,700 59 BNII Bank Maybank Indonesia Tbk. 286 290 270 270 -16 18,832,300 5,270,234,800 1,480 3.217 272 J 100 270 T/B 985,800 60 BOGA Bintang Oto Global Tbk. 1,335 1,335 1,320 1,325 -10 42,929,800 56,857,072,000 1,953 1,286.408 1,330 J 65,400 1,325 T/B 6,700 61 BOLT Garuda Metalindo Tbk. 740 920 740 745 5 9,000 7,779,500 19 135.455 910 J 100 755 B 300 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 1,150 1,150 0 2,300 2,645,000 1 1,226.405 1,200 J 15,000 1,150 T/B 22,700 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. 4,410 4,430 4,410 4,430 20 300 1,325,000 3 172.410 4,600 J 500 4,430 T/B 1,000 65 BRIS Bank BRIsyariah Tbk. 1,460 1,525 1,460 1,490 30 222,948,900 333,412,664,000 23,512 292.157 1,495 J 1,008,600 1,490 T/B 1,376,600 66 BRMS Bumi Resources Minerals Tbk. 62 64 60 61 -1 100,591,900 6,148,861,400 968 9.606 61 T/J 70,828,900 60 B 25,900,400 67 BSDE Bumi Serpong Damai Tbk. 1,065 1,110 1,060 1,105 40 60,560,400 65,719,392,000 5,392 216.452 1,110 J 1,645,200 1,105 T/B 4,676,600 68 BSIM Bank Sinarmas Tbk. 440 474 440 440 0 732,900 328,400,800 175 300.098 468 J 10,000 440 T/B 134,200 69 BSSR Baramulti Suksessarana Tbk. 1,755 1,795 1,700 1,700 -55 63,500 108,929,500 38 87.179 1,730 J 16,000 1,700 T/B 15,500 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 0 175,700 8,785,000 24 383.083 50 T/J 50,675,400 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. 2,730 2,940 2,750 2,940 210 430,100 1,224,202,000 311 569.148 2,900 J 12,500 2,890 B 100 74 BTPS Bank BTPN Syariah Tbk. 4,000 4,050 3,850 3,890 -110 30,922,500 122,230,477,000 14,015 398.974 3,900 J 75,800 3,890 T/B 443,400 75 BUKK Bukaka Teknik Utama Tbk. 925 930 915 925 0 76,300 70,226,000 43 156.780 925 T/J 25,000 920 B 1,100 76 BULL Buana Lintas Lautan Tbk. 312 316 306 306 -6 227,431,700 71,001,178,200 3,288 29.924 308 J 315,300 306 T/B 2,953,300 77 BUMI Bumi Resources Tbk. 73 75 68 70 -3 802,558,200 57,544,633,100 7,892 4.063 71 J 14,868,100 70 T/B 5,415,600 78 BWPT Eagle High Plantations Tbk. 134 136 130 131 -3 60,805,500 8,016,333,400 2,200 28.651 132 J 1,391,900 131 T/B 6,565,500 79 BYAN Bayan Resources Tbk. 15,800 0 0 15,800 0 0 0 0 272.414 18,950 J 900 15,850 B 500 80 CAMP Campina Ice Cream Industry Tbk. 324 380 326 334 10 25,016,200 8,651,269,400 2,228 101.212 336 J 15,500 334 T/B 1,324,300 81 CARE Metro Healthcare Indonesia Tbk. 344 344 334 334 -10 376,128,000 127,908,125,800 4,266 324.272 336 J 22,300 334 T/B 310,700 82 CASA Capital Financial Indonesia Tbk. 388 0 0 388 0 0 0 0 708.844 390 J 18,900 386 B 1,000 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,795 1,800 1,775 1,780 -15 175,700 313,665,000 107 367.769 1,785 J 1,200 1,780 T/B 200 84 CENT Centratama Telekomunikasi Indonesia Tbk. 133 143 131 136 3 13,710,700 1,902,312,400 637 870.400 137 J 32,000 136 T/B 26,800 85 CITA Cita Mineral Investindo Tbk. 2,350 2,350 2,320 2,350 0 1,100 2,582,000 4 8,527.469 2,350 T/J 1,100 2,320 B 1,900 86 CLAY Citra Putra Realty Tbk. 1,460 1,480 1,445 1,460 0 20,000 29,136,000 24 811.111 1,460 T/J 7,800 1,450 B 20,900 87 CLEO Sariguna Primatirta Tbk. 496 505 496 496 0 8,209,000 4,085,968,400 1,118 2,156.522 498 J 216,000 496 T/B 300,700 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,215 1,250 1,215 1,220 5 1,056,000 1,296,259,000 183 130.679 1,225 J 3,200 1,220 T/B 179,700 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 32,800 1,640,000 3 45.455 50 T/J 330,506,600 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 384 384 372 372 -12 1,000 378,000 4 187.722 372 T/J 2,000 362 B 12,200 92 CTBN Citra Tubindo Tbk. 3,250 0 0 3,250 0 0 0 0 2,716.256 3,250 J 1,900 0 B 0 93 CTRA Ciputra Development Tbk. 890 935 890 930 40 64,902,500 58,970,469,000 6,072 208.222 935 J 1,599,000 930 T/B 93,600 94 DAYA Duta Intidaya Tbk. 450 438 420 420 -30 5,600 2,378,200 13 234.506 420 T/J 17,200 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,680 1,690 1,680 1,685 5 14,800 24,946,000 17 3,382.040 1,685 T/J 1,000 1,680 B 1,700 96 DEWA Darma Henwa Tbk 50 50 50 50 0 114,500 5,725,000 21 16.496 50 T/J 250,162,200 0 B 0 97 DILD Intiland Development Tbk. 222 240 222 228 6 159,116,700 36,282,096,200 4,716 39.731 230 J 3,427,200 228 T/B 4,344,300 98 DIVA Distribusi Voucher Nusantara Tbk. 2,200 2,210 2,100 2,200 0 5,700 12,423,000 13 74.576 2,200 T/J 39,000 2,170 B 400 99 DLTA Delta Djakarta Tbk. 4,380 4,390 4,320 4,370 -10 77,400 337,858,000 65 26,122.303 4,370 T/J 9,000 4,350 B 2,100 100 DMAS Puradelta Lestari Tbk. 244 252 242 248 4 323,180,700 80,114,039,000 7,524 118.095 250 J 7,284,600 248 T/B 1,145,400 101 DMMX Digital Mediatama Maxima Tbk. 196 198 192 193 -3 2,069,700 401,789,900 247 83.913 195 J 4,600 193 T/B 104,700 102 DMND Diamond Food Indonesia Tbk. 905 955 905 935 30 50,600 46,950,000 64 102.186 935 T/J 4,600 925 B 1,000 103 DNAR Bank Oke Indonesia Tbk. 187 188 184 184 -3 8,700 1,623,700 19 173.526 187 J 34,000 184 T/B 1,800 104 DNET Indoritel Makmur Internasional Tbk. 3,260 3,260 3,230 3,230 -30 27,800 90,243,000 27 2,837.340 3,290 J 3,000 3,220 B 6,100 105 DOID Delta Dunia Makmur Tbk. 436 450 410 420 -16 354,271,900 150,157,585,000 19,864 568.613 422 J 1,075,000 420 T/B 1,024,200 106 DSNG Dharma Satya Nusantara Tbk. 625 630 610 615 -10 9,486,600 5,887,209,000 859 166.216 615 T/J 669,200 610 B 618,200 107 DSSA Dian Swastatika Sentosa Tbk 15,975 0 0 15,975 0 0 0 0 1,065.000 15,450 J 100 14,900 B 100 108 DUTI Duta Pertiwi Tbk 3,930 3,930 3,870 3,870 -60 4,700 18,285,000 19 389.219 3,900 J 2,300 3,870 T/B 700 109 DVLA Darya-Varia Laboratoria Tbk. 2,530 2,530 2,460 2,500 -30 34,200 85,091,000 97 920.229 2,520 J 600 2,500 T/B 2,500 110 DWGL Dwi Guna Laksana Tbk. 186 198 186 186 0 137,200 25,742,700 74 124.000 188 J 10,900 186 T/B 1,000 111 ELSA Elnusa Tbk. 364 374 362 364 0 184,778,100 68,214,957,400 8,731 91.000 366 J 1,808,900 364 T/B 2,102,000 112 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. 9,975 11,100 10,200 11,100 1,125 411,000 4,426,252,500 148 1,541.667 11,100 T/J 9,000 10,500 B 2,400 114 EPMT Enseval Putera Megatrading Tbk. 2,000 2,040 2,000 2,030 30 465,300 941,491,000 96 1,420.286 2,030 T/J 276,900 2,020 B 41,300 115 ERAA Erajaya Swasembada Tbk. 1,915 1,950 1,890 1,900 -15 52,899,700 101,348,639,500 9,170 190.000 1,905 J 15,400 1,900 T/B 1,195,800 116 ESSA Surya Esa Perkasa Tbk. 172 176 168 168 -4 29,177,900 4,998,740,600 1,433 312.785 170 J 448,400 168 T/B 353,000 117 EXCL XL Axiata Tbk. 2,480 2,500 2,400 2,420 -60 42,946,600 104,957,141,000 9,572 122.817 2,430 J 195,400 2,420 T/B 3,885,600 118 FAST Fast Food Indonesia Tbk. 1,020 1,035 1,015 1,020 0 99,500 101,491,500 105 3,208.253 1,020 T/J 21,100 1,015 B 5,100 119 FASW Fajar Surya Wisesa Tbk. 7,500 0 0 7,500 0 0 0 0 1,718.764 7,500 J 2,000 6,975 B 100 120 FILM MD Pictures Tbk. 234 238 224 228 -6 6,287,200 1,446,243,400 951 108.571 230 J 61,400 228 T/B 171,900 121 FISH FKS Multi Agro Tbk. 2,830 0 0 2,830 0 0 0 0 2,264.000 2,980 J 800 2,660 B 100 122 FMII Fortune Mate Indonesia Tbk 530 0 0 530 0 0 0 0 530.000 550 J 100 530 B 1,900 123 FREN Smartfren Telecom Tbk. 78 83 74 75 -3 4,234,638,200 327,228,792,800 43,459 4.167 75 T/J 36,569,500 74 B 243,952,000 124 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. 474 496 476 486 12 92,800 44,760,400 65 57.857 486 T/J 23,300 484 B 200 126 GIAA Garuda Indonesia (Persero) Tbk. 446 458 446 450 4 101,260,600 45,671,410,200 8,208 60.492 452 J 3,175,500 450 T/B 20,728,000 127 GJTL Gajah Tunggal Tbk. 580 590 545 565 -15 12,295,700 6,993,503,500 1,372 110.924 570 J 616,500 565 T/B 160,400 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 155 160 151 152 -3 58,001,900 8,920,818,400 2,381 38.000 153 J 354,700 152 T/B 4,237,100 129 GMTD Gowa Makassar Tourism Development Tbk. 17,950 0 0 17,950 0 0 0 0 3,121.739 17,950 J 100 0 B 0 130 GOOD Garudafood Putra Putri Jaya Tbk. 1,290 1,300 1,275 1,275 -15 765,800 989,407,000 390 99.222 1,275 T/J 59,400 1,270 B 5,900 131 HDFA Radana Bhaskara Finance Tbk. 135 135 126 135 0 3,200 409,700 6 75.947 135 T/J 1,000 126 B 4,500 132 HEAL Medikaloka Hermina Tbk. 3,760 3,800 3,750 3,800 40 1,308,000 4,919,010,000 1,406 102.703 3,800 T/J 98,900 3,760 B 500 133 HERO Hero Supermarket Tbk. 870 1,000 850 850 -20 256,000 237,614,500 64 1,774.234 885 J 3,400 850 T/B 15,900 134 HEXA Hexindo Adiperkasa Tbk. 3,540 3,560 3,380 3,440 -100 561,400 1,934,322,000 412 1,053.083 3,440 T/J 2,500 3,430 B 10,800 135 HITS Humpuss Intermoda Transportasi Tbk. 486 480 480 480 -6 500 240,000 1 738.462 468 J 1,900 452 B 1,900 136 HOKI Buyung Poetra Sembada Tbk. 1,110 1,125 1,065 1,080 -30 37,691,500 41,331,783,500 2,973 348.387 1,080 T/J 812,400 1,075 B 110,300 137 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. 290 300 270 270 -20 28,671,200 7,878,929,800 3,069 90.000 272 J 40,600 270 T/B 430,900 139 HRUM Harum Energy Tbk. 2,980 3,030 2,880 2,920 -60 6,553,700 19,379,329,000 2,223 56.154 2,920 T/J 1,734,500 2,910 B 82,500 140 IBST Inti Bangun Sejahtera Tbk. 7,450 0 0 7,450 0 0 0 0 801.248 8,550 J 100 7,000 B 200 141 IFII Indonesia Fibreboard Industry Tbk. 151 161 151 154 3 555,600 86,274,600 192 146.667 155 J 8,500 154 T/B 68,600 142 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. 1,265 1,295 1,235 1,255 -10 17,597,200 22,175,461,000 3,448 176.637 1,260 J 138,000 1,255 T/B 198,900 144 IMJS Indomobil Multi Jasa Tbk. 426 432 420 420 -6 6,489,400 2,752,495,200 598 84.000 422 J 37,100 420 T/B 777,700 145 IMPC Impack Pratama Industri Tbk. 1,385 1,395 1,360 1,365 -20 1,359,300 1,881,928,000 169 359.211 1,365 T/J 18,200 1,360 B 31,600 146 INAF Indofarma Tbk. 4,720 4,800 4,390 4,390 -330 14,758,100 65,764,872,000 7,917 1,756.000 4,390 T/J 1,855,700 0 B 0 147 INCO Vale Indonesia Tbk. 5,025 5,300 5,000 5,025 0 33,872,800 173,572,300,000 7,264 2,051.020 5,050 J 1,000 5,025 T/B 1,261,400 148 INDR Indo-Rama Synthetics Tbk. 3,060 3,200 3,060 3,100 40 1,100 3,432,000 6 417.514 3,100 T/J 100,600 2,960 B 200 149 INDS Indospring Tbk. 1,950 1,960 1,900 1,930 -20 4,200 8,068,000 12 180.937 1,960 J 1,900 1,930 T/B 300 150 INDY Indika Energy Tbk. 1,930 1,980 1,825 1,870 -60 58,489,800 110,808,388,500 11,369 63.390 1,875 J 33,200 1,870 T/B 117,900 151 INKP Indah Kiat Pulp & Paper Tbk. 10,575 11,275 10,550 11,075 500 20,761,600 227,288,520,000 12,765 570.679 11,075 T/J 96,700 11,050 B 16,500 152 INPP Indonesian Paradise Property Tbk. 720 730 725 730 10 1,500 1,094,500 6 695.238 725 J 800 680 B 800 153 INPS Indah Prakasa Sentosa Tbk. 1,845 2,300 1,830 2,300 455 108,500 211,996,000 121 833.333 2,300 T/J 12,200 2,000 B 2,900 154 INRU Toba Pulp Lestari Tbk. 980 950 950 950 -30 100 95,000 1 9.645 950 T/J 22,300 915 B 500 155 INTP Indocement Tunggal Prakarsa Tbk. 14,425 14,850 14,400 14,525 100 6,524,900 95,202,510,000 6,652 581.000 14,525 T/J 99,400 14,500 B 44,100 156 IPCM Jasa Armada Indonesia Tbk. 324 324 316 318 -6 704,200 226,714,800 104 83.684 320 J 444,900 318 T/B 19,900 157 IPTV MNC Vision Networks Tbk. 300 304 296 298 -2 12,269,000 3,707,326,000 672 124.167 300 J 1,370,900 298 T/B 9,400 158 ISAT Indosat Tbk. 2,640 2,680 2,500 2,560 -80 18,399,100 47,402,094,000 7,019 182.857 2,560 T/J 223,200 2,550 B 672,800 159 ITMG Indo Tambangraya Megah Tbk. 14,825 14,825 14,100 14,250 -575 12,725,200 182,738,257,500 13,587 101.786 14,275 J 43,900 14,250 T/B 45,600 160 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,600 J 500 6,250 B 500 161 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. 440 498 440 440 0 79,500 34,999,600 16 249.589 442 J 10,000 440 T/B 3,900 163 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 338 340 2 100,700 34,237,400 6 281.417 340 T/J 245,500 318 B 1,100 164 JPFA Japfa Comfeed Indonesia Tbk. 1,430 1,445 1,415 1,425 -5 16,363,900 23,407,177,500 2,740 389.557 1,430 J 200 1,425 T/B 355,500 165 JRPT Jaya Real Property Tbk. 595 605 560 570 -25 6,589,200 3,753,661,500 1,305 548.077 570 T/J 705,000 565 B 44,400 166 JSMR Jasa Marga (Persero) Tbk. 4,410 4,710 4,450 4,590 180 33,027,700 152,034,186,000 9,206 270.668 4,600 J 392,300 4,590 T/B 230,700 167 JSPT Jakarta Setiabudi Internasional Tbk. 875 855 850 850 -25 700 595,500 5 183.063 875 J 200 850 T/B 600 168 JTPE Jasuindo Tiga Perkasa Tbk. 910 910 910 910 0 122,500 111,475,000 17 2,022.222 910 T/J 49,100 905 B 139,100 169 KAEF Kimia Farma Tbk. 4,810 5,000 4,480 4,480 -330 39,227,100 178,133,338,000 17,165 4,480.000 4,480 T/J 9,625,000 0 B 0 170 KBAG Karya Bersama Anugerah Tbk. 54 54 51 51 -3 581,790,400 29,833,603,600 9,394 51.000 51 T/J 37,906,300 0 B 0 171 KBLI KMI Wire & Cable Tbk. 382 416 382 400 18 18,135,900 7,269,146,000 2,269 48.603 400 T/J 11,400 398 B 65,700 172 KEEN Kencana Energi Lestari Tbk. 298 304 296 302 4 2,849,800 855,135,200 178 76.263 302 T/J 12,400 300 B 900 173 KEJU Mulia Boga Raya Tbk. 1,330 1,340 1,310 1,320 -10 519,000 685,583,000 115 176.000 1,325 J 3,100 1,320 T/B 250,900 174 KIJA Kawasan Industri Jababeka Tbk. 214 238 212 226 12 239,285,000 53,859,769,000 7,910 7.841 228 J 3,016,700 226 T/B 691,000 175 KINO Kino Indonesia Tbk. 2,900 2,990 2,870 2,870 -30 259,400 758,269,000 250 75.526 2,890 J 5,100 2,870 T/B 1,900 176 KMTR Kirana Megatara Tbk. 336 346 336 338 2 20,500 6,946,800 12 73.799 346 J 2,000 338 T/B 32,900 177 KOTA DMS Propertindo Tbk. 163 166 152 159 -4 5,862,200 906,089,400 388 79.500 159 T/J 51,500 152 B 141,500 178 KPIG MNC Land Tbk. 104 105 103 105 1 1,450,900 151,624,300 162 225.938 105 T/J 1,086,800 104 B 310,000 179 KRAS Krakatau Steel (Persero) Tbk. 448 470 446 448 0 144,530,500 65,897,179,200 6,319 55.696 450 J 147,700 448 T/B 560,900 180 KREN Kresna Graha Investama Tbk. 92 94 91 92 0 11,809,800 1,083,546,200 578 957.137 92 T/J 695,200 91 B 972,700 181 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,950 5,000 5,000 5,000 50 400 2,000,000 2 82.645 5,200 J 900 5,000 T/B 600 182 LINK Link Net Tbk. 2,730 2,840 2,670 2,710 -20 16,008,200 44,277,644,000 6,104 169.375 2,720 J 16,900 2,710 T/B 31,100 183 LPCK Lippo Cikarang Tbk 1,475 1,575 1,465 1,555 80 10,715,700 16,375,420,000 2,427 175.321 1,560 J 33,100 1,555 T/B 581,100 184 LPKR Lippo Karawaci Tbk. 226 242 226 234 8 285,906,600 66,872,539,200 9,064 75.563 236 J 6,192,100 234 T/B 1,586,200 185 LPPF Matahari Department Store Tbk. 1,410 1,530 1,420 1,435 25 107,181,600 157,474,612,500 18,127 32.517 1,440 J 53,600 1,435 T/B 13,400 186 LSIP PP London Sumatra Indonesia Tbk. 1,235 1,245 1,205 1,215 -20 24,553,700 29,976,910,000 2,819 313.548 1,215 T/J 354,800 1,210 B 123,400 187 MAIN Malindo Feedmill Tbk. 735 745 700 725 -10 10,787,100 7,765,340,000 1,849 411.932 725 T/J 327,600 720 B 75,200 188 MAPA Map Aktif Adiperkasa Tbk. 2,960 3,100 2,960 3,050 90 1,083,700 3,310,379,000 573 145.238 3,060 J 900 3,050 T/B 500 189 MAPB MAP Boga Adiperkasa Tbk. 1,380 1,395 1,380 1,395 15 10,400 14,412,500 9 83.036 1,395 T/J 10,600 1,390 B 100 190 MAPI Mitra Adiperkasa Tbk. 825 870 825 845 20 38,824,400 33,010,429,000 5,758 1,356.014 850 J 896,900 845 T/B 353,900 191 MARK Mark Dynamics Indonesia Tbk. 865 875 840 840 -25 2,341,700 2,020,137,500 390 1,680.000 850 J 77,700 840 T/B 50,900 192 MASA Multistrada Arah Sarana Tbk. 785 975 785 850 65 588,200 523,375,000 215 604.380 945 J 6,000 850 T/B 29,700 193 MAYA Bank Mayapada Internasional Tbk. 8,500 8,700 8,400 8,700 200 1,500 12,750,000 7 3,955.678 8,500 J 400 0 B 0 194 MBAP Mitrabara Adiperdana Tbk. 2,990 3,010 2,880 2,880 -110 810,900 2,369,389,000 659 221.538 2,880 T/J 33,000 2,870 B 11,700 195 MCAS M Cash Integrasi Tbk. 2,550 2,700 2,550 2,670 120 582,300 1,552,630,000 178 192.780 2,680 J 19,000 2,670 T/B 17,900 196 MCOR Bank China Construction Bank Indonesia Tbk. 134 143 133 135 1 26,203,100 3,604,999,500 1,098 121.085 136 J 94,000 135 T/B 215,100 197 MDIA Intermedia Capital Tbk. 55 73 57 68 13 13,794,400 914,237,100 1,107 49.275 68 T/J 870,700 67 B 225,500 198 MDKA Merdeka Copper Gold Tbk. 2,030 2,050 1,930 1,940 -90 113,765,900 224,305,055,500 10,488 505.878 1,945 J 6,000 1,940 T/B 912,000 199 MEDC Medco Energi Internasional Tbk. 560 600 570 585 25 215,574,100 125,309,607,500 12,388 1,214.827 590 J 10,083,100 585 T/B 501,000 200 MEGA Bank Mega Tbk. 7,000 7,200 7,000 7,000 0 6,500 46,400,000 16 5,102.487 7,200 J 500 6,700 B 100 201 MERK Merck Tbk. 3,310 3,350 3,250 3,280 -30 75,200 246,571,000 114 8,648.193 3,280 T/J 700 3,250 B 10,800 202 META Nusantara Infrastructure Tbk. 150 179 147 158 8 11,833,800 1,847,714,400 570 47.868 159 J 9,000 158 T/B 483,600 203 MFIN Mandala Multifinance Tbk. 1,070 0 0 1,070 0 0 0 0 1,097.436 1,065 J 22,300 1,000 B 500 204 MGRO Mahkota Group Tbk. 775 775 765 770 -5 2,511,500 1,929,199,500 306 342.222 775 J 129,700 770 T/B 46,400 205 MIDI Midi Utama Indonesia Tbk. 1,850 1,850 1,850 1,850 0 100 185,000 1 672.727 2,310 J 1,503,600 1,850 T/B 300 206 MIKA Mitra Keluarga Karyasehat Tbk. 2,750 2,770 2,590 2,680 -70 31,835,500 84,405,948,000 3,900 157.788 2,680 T/J 309,200 2,670 B 1,000 207 MKPI Metropolitan Kentjana Tbk. 27,750 27,250 26,750 26,750 -1,000 500 13,500,000 5 1,273.810 26,750 T/J 400 26,000 B 200 208 MLBI Multi Bintang Indonesia Tbk. 9,800 9,800 9,625 9,675 -125 116,000 1,127,182,500 128 61,624.204 9,725 J 500 9,675 T/B 1,100 209 MLPT Multipolar Technology Tbk. 745 750 720 740 -5 322,100 238,251,500 107 154.167 745 J 2,700 735 B 500 210 MMLP Mega Manunggal Property Tbk. 300 320 284 300 0 17,021,200 5,218,838,800 928 51.282 300 T/J 457,400 298 B 295,100 211 MNCN Media Nusantara Citra Tbk. 1,085 1,095 1,040 1,050 -35 94,278,500 99,864,338,500 8,011 116.667 1,055 J 978,000 1,050 T/B 7,600 212 MOLI Madusari Murni Indah Tbk. 845 855 850 850 5 26,400 22,467,000 14 146.552 850 T/J 90,200 845 B 10,000 213 MPMX Mitra Pinasthika Mustika Tbk. 454 478 454 476 22 52,412,100 24,526,706,400 4,968 31.733 476 T/J 196,800 474 B 198,900 214 MPRO Maha Properti Indonesia Tbk. 1,735 0 0 1,735 0 0 0 0 1,577.273 1,615 J 28,300 0 B 0 215 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,650 4,650 4,650 -50 1,000 4,650,000 1 421.775 4,600 J 300 0 B 0 216 MSIN MNC Studios International Tbk. 310 310 300 306 -4 317,500 97,353,000 84 61.200 306 T/J 500 304 B 15,500 217 MSKY MNC Sky Vision Tbk. 690 690 660 680 -10 48,000 32,579,000 50 44.737 680 T/J 224,000 675 B 2,500 218 MTDL Metrodata Electronics Tbk. 1,595 1,605 1,575 1,580 -15 3,999,600 6,343,376,000 1,018 2,844.387 1,580 T/J 18,700 1,575 B 346,200 219 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 2,700 135,000 3 1.266 50 T/J 252,532,400 0 B 0 220 MTLA Metropolitan Land Tbk. 440 450 436 442 2 52,200 23,089,600 30 185.831 442 T/J 3,700 436 B 2,900 221 MYOH Samindo Resources Tbk. 1,255 1,265 1,225 1,250 -5 48,900 61,176,500 39 148.885 1,250 T/J 26,500 1,225 B 5,400 222 MYOR Mayora Indah Tbk. 2,520 2,520 2,470 2,500 -20 4,801,900 11,943,514,000 1,596 12,506.253 2,510 J 83,700 2,500 T/B 149,300 223 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. 595 625 575 595 0 239,563,900 145,948,204,500 4,939 577.670 595 T/J 41,900 590 B 289,800 226 NFCX NFC Indonesia Tbk. 1,560 1,560 1,500 1,555 -5 461,500 693,773,000 20 84.054 1,555 T/J 1,000 1,500 B 32,100 227 NIKL Pelat Timah Nusantara Tbk. 1,690 1,995 1,700 1,745 55 39,288,400 71,199,851,000 10,023 536.923 1,750 J 130,900 1,745 T/B 210,500 228 NIRO City Retail Developments Tbk. 157 167 154 154 -3 900 140,800 4 146.667 157 J 800 151 B 700 229 NISP Bank OCBC NISP Tbk. 925 935 870 885 -40 858,400 766,700,500 386 1,072.415 885 T/J 188,600 880 B 40,000 230 NOBU Bank Nationalnobu Tbk. 780 810 780 810 30 36,000 28,944,500 10 216.000 815 J 5,000 810 T/B 100 231 PALM Provident Agro Tbk. 342 344 328 328 -14 1,477,700 492,069,000 400 89.649 330 J 37,600 328 T/B 70,400 232 PBID Panca Budi Idaman Tbk. 1,190 1,210 1,190 1,200 10 267,100 320,266,000 126 141.176 1,200 T/J 6,900 1,195 B 900 233 PBRX Pan Brothers Tbk. 266 284 268 274 8 26,841,800 7,348,359,600 1,603 484.956 276 J 1,123,300 274 T/B 3,010,400 234 PBSA Paramita Bangun Sarana Tbk. 635 720 610 620 -15 3,800 2,518,000 12 51.667 695 J 1,000 620 T/B 600 235 PGAS Perusahaan Gas Negara Tbk. 1,690 1,735 1,630 1,670 -20 407,318,000 685,266,356,500 49,425 556.667 1,675 J 712,600 1,670 T/B 2,553,800 236 PGUN Pradiksi Gunatama Tbk. 226 254 226 250 24 26,100 6,456,000 30 217.391 250 T/J 39,500 228 B 2,000 237 PLIN Plaza Indonesia Realty Tbk. 2,510 2,510 2,510 2,510 0 500 1,255,000 2 1,041.537 2,510 T/J 200 2,500 B 12,500 238 PMJS Putra Mandiri Jembar Tbk. 110 122 109 120 10 22,800 2,655,500 15 96.000 120 T/J 74,300 110 B 116,500 239 PNBN Bank Pan Indonesia Tbk 1,120 1,135 1,090 1,095 -25 16,010,000 17,626,319,000 1,477 1,823.177 1,100 J 2,500 1,095 T/B 557,700 240 PNBS Bank Panin Dubai Syariah Tbk. 77 82 77 78 1 73,077,800 5,779,112,000 1,612 78.000 79 J 1,199,200 78 T/B 379,800 241 PNIN Paninvest Tbk. 840 840 815 825 -15 1,187,200 986,284,000 303 877.286 830 J 122,400 825 T/B 24,600 242 PNLF Panin Financial Tbk. 246 250 240 242 -4 38,905,500 9,444,926,800 1,511 261.565 242 T/J 213,900 240 B 2,267,300 243 POLI Pollux Investasi Internasional Tbk. 835 885 820 835 0 11,100 9,356,500 18 51.070 835 T/J 700 825 B 1,000 244 POLL Pollux Properti Indonesia Tbk. 4,750 4,890 4,550 4,610 -140 578,700 2,684,909,000 767 749.593 4,660 J 2,100 4,610 T/B 37,600 245 PORT Nusantara Pelabuhan Handal Tbk. 472 0 0 472 0 0 0 0 88.224 472 J 10,200 460 B 67,500 246 POWR Cikarang Listrindo Tbk. 695 700 690 695 0 9,446,900 6,569,639,500 1,165 46.333 700 J 1,079,800 695 T/B 50,700 247 PPRE PP Presisi Tbk. 260 264 254 258 -2 13,292,500 3,429,287,800 868 60.000 258 T/J 174,100 256 B 110,400 248 PPRO PP Properti Tbk. 117 123 113 116 -1 820,432,700 96,724,209,100 17,976 250.811 117 J 23,310,800 116 T/B 17,458,800 249 PRDA Prodia Widyahusada Tbk. 3,520 3,570 3,480 3,550 30 51,100 180,602,000 50 54.615 3,580 J 1,000 3,550 T/B 7,000 250 PRIM Royal Prima Tbk. 238 244 236 242 4 310,700 73,718,200 39 48.400 240 J 32,600 232 B 100 251 PSAB J Resources Asia Pasifik Tbk. 228 230 214 220 -8 34,254,700 7,589,901,000 1,927 713.753 222 J 117,000 220 T/B 1,633,100 252 PSGO Palma Serasih Tbk. 109 109 106 106 -3 44,100 4,723,300 21 100.952 109 J 52,200 106 T/B 30,800 253 PTBA Bukit Asam Tbk. 2,820 2,870 2,750 2,800 -20 107,887,700 303,291,368,000 35,903 2,434.783 2,810 J 245,300 2,800 T/B 908,300 254 PTPP PP (Persero) Tbk. 1,605 1,630 1,565 1,585 -20 47,433,800 75,595,807,500 7,162 297.932 1,585 T/J 661,600 1,580 B 1,177,900 255 PTPW Pratama Widya Tbk. 1,095 1,115 1,095 1,100 5 1,053,900 1,163,675,000 479 169.231 1,100 T/J 7,500 1,095 B 1,100 256 PTRO Petrosea Tbk. 2,100 2,150 2,080 2,090 -10 1,406,400 2,970,208,000 743 1,672.000 2,100 J 77,000 2,090 T/B 4,100 257 PTSN Sat Nusapersada Tbk 236 240 234 234 -2 3,731,500 878,877,400 438 121.035 236 J 210,200 234 T/B 166,400 258 PWON Pakuwon Jati Tbk. 510 545 515 545 35 186,763,200 99,679,117,000 13,632 2,101.083 550 J 18,643,400 545 T/B 512,400 259 PZZA Sarimelati Kencana Tbk. 825 850 810 825 0 1,869,000 1,539,174,500 472 75.000 830 J 106,200 825 T/B 19,900 260 RALS Ramayana Lestari Sentosa Tbk. 780 810 770 770 -10 38,128,000 29,998,252,000 5,047 481.250 780 J 176,500 770 T/B 193,500 261 RDTX Roda Vivatex Tbk 5,300 5,300 5,275 5,300 0 16,000 84,750,000 10 279.213 5,275 J 2,000 5,250 B 1,900 262 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. 436 446 436 438 2 609,400 269,549,600 176 268.712 438 T/J 300 436 B 1,000 264 RMBA Bentoel Internasional Investama Tbk. 374 396 356 370 -4 1,276,700 491,091,000 304 2,895.149 378 J 20,000 370 T/B 67,700 265 ROTI Nippon Indosari Corpindo Tbk. 1,335 1,365 1,335 1,350 15 1,126,100 1,519,984,000 260 529.412 1,355 J 60,000 1,350 T/B 1,237,200 266 SAMF Saraswanti Anugerah Makmur Tbk. 396 398 394 394 -2 34,900 13,791,400 10 328.333 400 J 2,200 394 T/B 17,800 267 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,390 J 15,500 2,190 B 100 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,350 10,200 10,200 0 11,400 116,295,000 7 6,580.645 10,200 T/J 600 9,650 B 100 269 SCMA Surya Citra Media Tbk. 1,740 1,870 1,745 1,795 55 32,598,200 59,203,585,500 13,278 812.022 1,795 T/J 1,280,000 1,790 B 60,300 270 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 785 785 785 0 300 235,500 2 878.027 785 T/J 13,200 775 B 2,000 271 SFAN Surya Fajar Capital Tbk. 1,140 1,150 1,140 1,145 5 738,300 844,663,500 151 609.043 1,145 T/J 2,200 1,140 B 15,400 272 SGRO Sampoerna Agro Tbk. 1,770 1,775 1,720 1,720 -50 631,000 1,104,154,500 319 73.504 1,730 J 15,200 1,720 T/B 68,900 273 SHID Hotel Sahid Jaya International Tbk. 2,500 2,510 2,500 2,500 0 3,200 8,001,000 6 116.177 2,510 J 500 2,330 B 200 274 SHIP Sillo Maritime Perdana Tbk. 595 615 590 610 15 1,407,900 847,617,000 296 435.714 610 T/J 21,800 605 B 12,300 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 805 790 790 -10 17,539,500 13,965,926,500 7,109 273.328 795 J 1,848,700 790 T/B 1,307,800 276 SILO Siloam International Hospitals Tbk. 5,500 5,700 5,550 5,700 200 203,900 1,145,577,500 184 64.737 5,725 J 3,900 5,700 T/B 10,100 277 SIMP Salim Ivomas Pratama Tbk. 398 404 394 396 -2 13,892,200 5,541,035,600 863 36.000 396 T/J 94,700 394 B 1,386,900 278 SIPD Sreeya Sewu Indonesia Tbk. 1,280 1,340 1,290 1,290 10 4,800 6,346,000 10 1.433 1,290 T/J 2,100 1,240 B 2,000 279 SKLT Sekar Laut Tbk. 1,790 1,750 1,665 1,750 -40 13,800 23,105,000 26 146.512 1,665 J 1,000 0 B 0 280 SLIS Gaya Abadi Sempurna Tbk. 4,880 4,950 4,860 4,860 -20 62,300 306,373,000 32 4,226.087 4,950 J 100 4,860 T/B 400 281 SMAR Smart Tbk. 3,420 3,420 3,360 3,360 -60 1,700 5,773,000 10 1,110.157 3,360 T/J 100 3,350 B 2,600 282 SMBR Semen Baturaja (Persero) Tbk. 1,200 1,260 1,160 1,175 -25 74,354,900 89,286,255,000 11,492 209.821 1,180 J 130,100 1,175 T/B 11,600 283 SMCB Solusi Bangun Indonesia Tbk. 1,350 1,365 1,330 1,355 5 265,100 357,602,500 170 1,636.473 1,355 T/J 1,900 1,350 B 5,700 284 SMRA Summarecon Agung Tbk. 785 810 775 805 20 78,576,900 62,522,722,000 8,690 1,322.708 810 J 2,501,900 805 T/B 8,167,100 285 SMSM Selamat Sempurna Tbk. 1,390 1,395 1,325 1,340 -50 3,246,100 4,374,793,500 1,611 3,579.155 1,350 J 133,100 1,340 T/B 169,800 286 SONA Sona Topas Tourism Industry Tbk. 5,750 6,000 5,700 5,975 225 1,300 7,660,000 6 579.394 5,950 J 500 0 B 0 287 SPTO Surya Pertiwi Tbk. 550 580 540 550 0 4,563,500 2,542,275,500 637 47.414 570 J 112,600 550 T/B 3,000 288 SQMI Wilton Makmur Indonesia Tbk. 328 350 326 350 22 19,048,100 6,496,438,600 824 198.888 350 T/J 7,600 348 B 132,400 289 SRAJ Sejahteraraya Anugrahjaya Tbk. 172 195 172 180 8 286,200 52,086,800 95 192.100 188 J 10,000 180 T/B 65,500 290 SRIL Sri Rejeki Isman Tbk. 244 248 240 242 -2 31,447,900 7,637,127,000 1,893 100.833 242 T/J 3,315,500 240 B 7,901,100 291 SRTG Saratoga Investama Sedaya Tbk. 3,330 3,380 3,320 3,350 20 2,027,000 6,799,145,000 615 60.909 3,360 J 52,100 3,350 T/B 7,600 292 SSIA Surya Semesta Internusa Tbk. 540 565 525 555 15 51,812,300 28,221,342,500 3,376 227.692 560 J 1,782,700 555 T/B 754,700 293 SSMS Sawit Sumbermas Sarana Tbk. 865 880 840 855 -10 13,128,000 11,322,668,500 1,710 127.612 855 T/J 730,100 850 B 366,100 294 STTP Siantar Top Tbk. 9,000 9,000 9,000 9,000 0 200 1,800,000 1 5,318.206 9,200 J 500 9,000 T/B 300 295 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. 2,790 2,780 2,730 2,750 -40 347,600 952,498,000 41 1,774.194 2,750 T/J 6,500 2,740 B 500 298 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 1,413,100 70,655,000 39 456.830 50 T/J 5,408,400 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,566,400 78,320,000 74 47.170 50 T/J 86,663,600 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,570 1,590 1,560 1,585 15 8,102,800 12,763,398,500 1,296 391.358 1,585 T/J 517,200 1,575 B 121,200 301 TBLA Tunas Baru Lampung Tbk. 805 815 800 805 0 3,348,700 2,696,320,500 536 183.309 810 J 408,000 805 T/B 52,600 302 TCID Mandom Indonesia Tbk. 6,800 6,800 6,600 6,650 -150 32,500 217,820,000 44 652.268 6,650 T/J 500 6,600 B 11,400 303 TCPI Transcoal Pacific Tbk. 7,800 8,025 7,800 7,950 150 6,102,200 47,941,945,000 4,784 5,760.870 8,000 J 100 7,950 T/B 11,400 304 TEBE Dana Brata Luhur Tbk. 600 605 560 560 -40 24,300 13,759,000 11 51.142 650 J 1,200 580 B 100 305 TFCO Tifico Fiber Indonesia Tbk. 488 486 484 486 -2 6,100 2,952,600 2 110.134 482 J 900 454 B 2,200 306 TGKA Tigaraksa Satria Tbk. 7,600 7,400 7,300 7,300 -300 1,400 10,290,000 11 5,998.850 7,700 J 100 7,300 T/B 700 307 TINS Timah Tbk. 1,275 1,350 1,275 1,305 30 184,835,900 242,685,287,000 13,714 666.847 1,305 T/J 1,021,900 1,300 B 870,300 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 9,850 10,275 9,800 10,050 200 19,594,300 197,118,967,500 9,224 621.374 10,075 J 162,300 10,050 T/B 716,300 309 TOBA TBS Energi Utama Tbk. 560 570 530 545 -15 610,500 334,791,500 92 115.008 545 T/J 78,800 535 B 20,000 310 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 29,000 1,450,000 14 80.475 50 T/J 41,881,700 0 B 0 311 TOTL Total Bangun Persada Tbk. 382 388 382 382 0 5,666,400 2,176,545,400 476 137.298 384 J 34,400 382 T/B 618,600 312 TOTO Surya Toto Indonesia Tbk. 264 286 250 250 -14 3,789,600 972,271,200 621 810.977 252 J 1,193,000 250 T/B 209,800 313 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. 222 228 220 220 -2 58,369,900 13,004,589,800 2,886 110.000 222 J 612,000 220 T/B 990,000 315 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. 392 400 390 400 8 468,000 184,523,800 7 238.607 400 T/J 24,400 390 B 5,000 317 TSPC Tempo Scan Pacific Tbk. 1,540 1,650 1,530 1,535 -5 3,328,500 5,237,363,500 1,093 273.833 1,540 J 11,700 1,535 T/B 15,000 318 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,020 2,170 2,020 2,070 50 282,600 585,877,000 172 53.766 2,080 J 4,700 2,060 B 100 319 TURI Tunas Ridean Tbk. 1,335 1,360 1,330 1,360 25 297,500 398,427,500 26 3,022.222 1,370 J 9,500 1,320 B 2,000 320 UCID Uni-Charm Indonesia Tbk. 1,510 1,520 1,500 1,515 5 666,000 1,006,393,500 204 101.000 1,515 T/J 790,100 1,505 B 14,100 321 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,635 1,640 1,630 1,635 0 980,400 1,604,120,000 611 3,170.079 1,640 J 50,200 1,635 T/B 18,800 322 UNIC Unggul Indah Cahaya Tbk. 4,090 4,310 4,120 4,120 30 6,800 29,104,000 13 152.589 4,250 J 1,000 4,130 B 200 323 URBN Urban Jakarta Propertindo Tbk. 1,185 1,235 1,105 1,105 -80 6,500 7,260,500 27 92.083 1,105 T/J 6,000 0 B 0 324 WEGE Wijaya Karya Bangunan Gedung Tbk. 252 256 244 248 -4 45,000,200 11,290,502,400 3,067 85.517 250 J 370,000 248 T/B 1,178,200 325 WIKA Wijaya Karya (Persero) Tbk. 1,790 1,820 1,755 1,770 -20 35,552,500 63,579,422,000 7,395 454.951 1,770 T/J 699,800 1,765 B 158,900 326 WOOD Integra Indocabinet Tbk. 595 605 585 590 -5 19,533,300 11,609,155,500 2,161 226.923 595 J 1,330,000 590 T/B 30,000 327 WSBP Waskita Beton Precast Tbk. 238 244 230 234 -4 203,559,200 47,868,794,800 7,703 47.755 236 J 4,646,900 234 T/B 8,386,900 328 WSKT Waskita Karya (Persero) Tbk. 1,180 1,200 1,145 1,155 -25 88,770,400 103,970,600,500 9,429 311.741 1,160 J 31,300 1,155 T/B 3,085,600 329 WTON Wijaya Karya Beton Tbk. 386 392 376 378 -8 30,236,800 11,548,652,600 2,627 64.068 380 J 69,700 378 T/B 2,182,100 330 ZINC Kapuas Prima Coal Tbk. 190 192 188 189 -1 529,427,800 100,708,292,100 8,158 673.773 190 J 4,847,800 189 T/B 931,900 Total 19,962,908,000 10,603,354,431,000 993,138 2,198,415,800 623,110,100 Jakarta, 10 December 2020 Trading Division