List of Securities Quotation: IDX SMC Composite Date: Friday, 11 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. 11,825 12,100 11,825 11,900 75 1,174,100 14,013,215,000 1,584 966.726 11,950 J 39,200 11,875 B 19,800 2 ABDA Asuransi Bina Dana Arta Tbk. 5,825 0 0 5,825 0 0 0 0 1,329.851 5,825 J 2,300 5,600 B 10,000 3 ABMM ABM Investama Tbk. 995 1,045 930 935 -60 159,600 153,221,500 77 24.933 960 J 500 935 T/B 278,600 4 ACES Ace Hardware Indonesia Tbk. 1,680 1,705 1,670 1,705 25 43,287,500 73,287,732,500 8,114 2,079.268 1,705 T/J 103,600 1,700 B 255,500 5 ADHI Adhi Karya (Persero) Tbk. 1,260 1,275 1,225 1,235 -25 26,760,900 33,249,896,000 4,641 969.898 1,240 J 86,300 1,235 T/B 48,800 6 ADMF Adira Dinamika Multi Finance Tbk. 8,650 8,775 8,675 8,750 100 132,900 1,160,695,000 186 376.344 8,750 T/J 8,400 8,725 B 9,400 7 ADRO Adaro Energy Tbk. 1,545 1,575 1,530 1,535 -10 108,605,000 167,766,318,500 14,655 139.545 1,540 J 1,662,800 1,535 T/B 1,479,200 8 AGII Aneka Gas Industri Tbk. 880 900 870 875 -5 180,000 157,842,000 139 79.545 880 J 3,500 870 B 48,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 730 830 705 790 60 712,898,600 557,221,677,500 43,868 1,290.681 790 T/J 6,612,600 785 B 2,694,600 10 AGRS Bank IBK Indonesia Tbk. 160 160 156 156 -4 41,700 6,621,300 17 141.818 158 J 4,800 156 T/B 91,600 11 AKRA AKR Corporindo Tbk. 3,300 3,350 3,320 3,320 20 25,227,000 84,073,801,000 3,958 2,646.030 3,330 J 49,400 3,320 T/B 834,600 12 AMAG Asuransi Multi Artha Guna Tbk. 220 224 214 220 0 941,100 208,999,000 83 209.524 220 T/J 6,500 218 B 2,600 13 AMAR Bank Amar Indonesia Tbk. 292 300 292 300 8 68,100 20,392,000 45 172.414 300 T/J 694,200 296 B 500 14 AMFG Asahimas Flat Glass Tbk. 2,860 2,950 2,900 2,950 90 4,200 12,367,000 11 120.408 2,940 J 100 2,820 B 200 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,960 3,000 2,930 2,980 20 750,900 2,244,224,000 160 156.842 2,980 T/J 2,000 2,970 B 30,500 16 AMRT Sumber Alfaria Trijaya Tbk. 730 735 720 730 0 2,146,400 1,557,819,500 568 1,862.768 730 T/J 199,200 725 B 100 17 ANJT Austindo Nusantara Jaya Tbk. 720 720 700 705 -15 87,400 61,893,000 32 58.750 725 J 12,600 700 B 23,700 18 ANTM Aneka Tambang Tbk. 1,395 1,500 1,435 1,450 55 487,755,900 712,916,065,000 32,193 956.023 1,450 T/J 5,657,800 1,445 B 2,445,900 19 APIC Pacific Strategic Financial Tbk. 795 795 780 785 -10 10,089,300 7,896,730,000 1,717 834.964 785 T/J 179,400 780 B 78,600 20 APLN Agung Podomoro Land Tbk. 202 212 192 193 -9 490,608,900 98,420,234,600 16,180 52.877 194 J 943,900 193 T/B 3,265,200 21 ARII Atlas Resources Tbk. 396 416 402 402 6 16,000 6,511,600 22 26.800 404 J 7,100 402 T/B 2,700 22 ARNA Arwana Citramulia Tbk. 540 545 535 535 -5 635,700 342,702,000 388 3,636.240 540 J 7,200 535 T/B 125,200 23 ARTO Bank Jago Tbk. 3,350 3,400 3,210 3,310 -40 1,084,500 3,585,489,000 449 16,681.786 3,310 T/J 12,700 3,300 B 46,400 24 ASMI Asuransi Kresna Mitra Tbk. 1,025 1,025 1,000 1,005 -20 33,400 33,607,000 16 1,861.111 1,015 J 2,500 1,005 T/B 500 25 ASRI Alam Sutera Realty Tbk. 260 272 250 254 -6 405,201,600 105,496,558,800 16,455 241.905 254 T/J 12,000 252 B 2,534,000 26 ASSA Adi Sarana Armada Tbk. 540 555 530 530 -10 15,085,300 8,259,001,500 1,804 135.897 535 J 20,000 530 T/B 312,600 27 ATIC Anabatic Technologies Tbk. 610 610 570 610 0 4,700 2,748,500 10 87.143 605 J 1,000 580 B 10,000 28 AUTO Astra Otoparts Tbk. 1,155 1,160 1,140 1,145 -10 787,200 902,926,500 502 1,035.543 1,150 J 42,200 1,145 T/B 77,300 29 BABP Bank MNC Internasional Tbk. 50 53 50 50 0 52,532,800 2,667,537,300 1,953 57.388 50 T/J 2,075,800 0 B 0 30 BACA Bank Capital Indonesia Tbk. 400 402 392 400 0 63,200 25,043,600 29 294.909 402 J 43,600 400 T/B 6,500 31 BALI Bali Towerindo Sentra Tbk. 835 835 825 825 -10 29,500 24,496,000 32 1,031.250 830 J 12,400 825 T/B 7,400 32 BBKP Bank Bukopin Tbk. 352 362 346 350 -2 274,525,100 96,873,316,800 7,724 104.952 350 T/J 4,123,200 348 B 22,849,500 33 BBMD Bank Mestika Dharma Tbk. 1,480 1,480 1,480 1,480 0 9,000 13,320,000 13 107.246 1,500 J 500 1,480 T/B 10,800 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,710 1,725 1,700 1,705 -5 28,768,600 49,153,691,000 4,487 222.391 1,710 J 589,000 1,705 T/B 527,900 35 BBYB Bank Neo Commerce Tbk. 400 400 372 372 -28 90,500 33,694,000 54 378.742 372 T/J 59,300 0 B 0 36 BCAP MNC Kapital Indonesia Tbk. 126 138 125 131 5 396,200 51,198,300 135 371.505 131 T/J 21,000 130 B 10,000 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 38 BDMN Bank Danamon Indonesia Tbk. 3,400 3,430 3,320 3,320 -80 4,041,800 13,559,924,000 2,047 1.875 3,330 J 500 3,320 T/B 114,000 39 BEKS Bank Pembangunan Daerah Banten Tbk. 466 434 434 434 -32 453,000 196,602,000 108 188.622 434 T/J 518,558,500 0 B 0 40 BELL Trisula Textile Industries Tbk. 163 163 159 161 -2 3,369,900 544,052,800 315 536.667 161 T/J 57,200 160 B 111,300 41 BEST Bekasi Fajar Industrial Estate Tbk. 206 214 199 200 -6 290,132,000 59,557,133,500 8,943 117.647 202 J 2,317,700 200 T/B 5,282,700 42 BFIN BFI Finance Indonesia Tbk. 396 404 392 404 8 59,656,400 23,750,858,400 2,576 2,070.308 404 T/J 130,600 402 B 421,300 43 BHAT Bhakti Multi Artha Tbk. 640 655 635 645 5 138,891,300 90,109,977,000 3,393 626.214 645 T/J 9,000 640 B 88,800 44 BHIT MNC Investama Tbk. 72 76 71 73 1 76,090,500 5,599,233,300 3,597 213.482 74 J 3,444,000 73 T/B 15,642,000 45 BINA Bank Ina Perdana Tbk. 685 700 680 685 0 1,592,500 1,085,831,500 71 387.014 685 T/J 1,000 680 B 52,400 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,783,600 89,180,000 70 35.714 50 T/J 59,221,600 0 B 0 47 BIRD Blue Bird Tbk. 1,430 1,545 1,410 1,420 -10 17,606,200 26,002,578,000 3,944 21.846 1,425 J 8,000 1,420 T/B 149,700 48 BISI BISI International Tbk. 1,040 1,070 1,030 1,065 25 143,300 150,577,500 124 532.500 1,065 T/J 84,600 1,060 B 2,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,620 1,640 1,535 1,580 -40 88,790,200 141,155,261,500 9,707 263.333 1,585 J 267,600 1,580 T/B 445,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 680 690 670 675 -5 31,047,500 20,961,708,500 4,135 156.977 675 T/J 538,200 670 B 4,559,100 51 BKSL Sentul City Tbk. 52 53 51 51 -1 163,269,800 8,445,465,900 1,469 3.524 52 J 9,673,500 51 T/B 54,899,000 52 BKSW Bank QNB Indonesia Tbk. 106 106 104 106 0 65,000 6,785,300 28 243.231 106 T/J 50,800 104 B 200 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 500 25,000 2 0.658 50 T/J 183,104,000 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 2,910 B 200 55 BMAS Bank Maspion Indonesia Tbk. 296 296 296 296 0 800 236,800 6 92.500 296 T/J 39,700 290 B 500 56 BMTR Global Mediacom Tbk. 280 284 272 274 -6 127,998,700 35,344,680,600 6,665 223.018 276 J 679,400 274 T/B 7,455,500 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 31,300 1,565,000 16 0.172 50 T/J 117,632,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 1,065 1,065 1,030 1,030 -35 11,404,100 11,844,891,500 1,789 7.605 1,035 J 343,300 1,030 T/B 47,700 59 BNII Bank Maybank Indonesia Tbk. 270 280 268 272 2 9,176,700 2,495,159,200 784 3.241 272 T/J 256,600 270 B 382,200 60 BOGA Bintang Oto Global Tbk. 1,325 1,345 1,325 1,325 0 44,291,200 59,231,646,500 2,531 1,286.408 1,330 J 35,300 1,325 T/B 2,600 61 BOLT Garuda Metalindo Tbk. 745 925 720 720 -25 11,100 9,343,000 13 130.909 915 J 100 730 B 100 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 13,000 1,150 B 41,200 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. 4,430 5,000 4,420 5,000 570 10,200 46,907,000 23 194.594 5,275 J 100 4,650 B 100 65 BRIS Bank BRIsyariah Tbk. 1,490 1,840 1,490 1,785 295 946,957,600 1,605,149,651,500 104,349 350.000 1,790 J 1,850,700 1,785 T/B 5,494,700 66 BRMS Bumi Resources Minerals Tbk. 61 62 60 60 -1 157,072,700 9,563,694,900 867 9.449 61 J 9,318,700 60 T/B 48,042,000 67 BSDE Bumi Serpong Damai Tbk. 1,105 1,145 1,110 1,115 10 75,007,000 84,479,496,500 8,802 218.411 1,115 T/J 162,900 1,110 B 1,356,700 68 BSIM Bank Sinarmas Tbk. 440 466 430 430 -10 719,700 312,430,200 207 293.277 454 J 300 430 T/B 69,400 69 BSSR Baramulti Suksessarana Tbk. 1,700 1,780 1,700 1,740 40 20,200 35,156,500 53 89.231 1,740 T/J 91,400 1,700 B 1,700 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 42,800 2,140,000 11 383.083 50 T/J 54,737,000 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. 2,940 2,950 2,850 2,950 10 139,500 403,605,000 186 571.083 2,950 T/J 7,200 2,890 B 2,500 74 BTPS Bank BTPN Syariah Tbk. 3,890 4,060 3,900 3,980 90 12,930,400 51,494,018,000 6,041 408.205 3,990 J 82,700 3,980 T/B 68,500 75 BUKK Bukaka Teknik Utama Tbk. 925 925 920 925 0 15,200 14,047,000 14 156.780 925 T/J 18,400 920 B 5,600 76 BULL Buana Lintas Lautan Tbk. 306 314 302 310 4 257,403,700 79,435,644,000 4,109 30.315 312 J 735,300 310 T/B 49,500 77 BUMI Bumi Resources Tbk. 70 73 67 69 -1 416,991,000 29,016,922,900 5,037 4.005 70 J 19,854,200 69 T/B 48,430,200 78 BWPT Eagle High Plantations Tbk. 131 143 131 140 9 377,878,500 52,192,431,000 7,685 30.619 141 J 4,283,700 140 T/B 72,028,100 79 BYAN Bayan Resources Tbk. 15,800 15,850 15,850 15,850 50 200 3,170,000 1 273.276 18,500 J 5,000 16,000 B 500 80 CAMP Campina Ice Cream Industry Tbk. 334 342 314 314 -20 5,753,700 1,842,904,000 802 95.152 316 J 3,900 314 T/B 82,400 81 CARE Metro Healthcare Indonesia Tbk. 334 344 330 342 8 311,662,800 104,367,509,200 3,859 332.039 342 T/J 85,300 340 B 1,079,900 82 CASA Capital Financial Indonesia Tbk. 388 390 390 390 2 100 39,000 1 712.498 388 J 28,500 384 B 19,700 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,780 1,780 1,770 1,780 0 37,100 65,847,000 62 367.769 1,780 T/J 7,400 1,775 B 48,300 84 CENT Centratama Telekomunikasi Indonesia Tbk. 136 137 134 135 -1 1,824,900 247,875,200 151 864.000 135 T/J 182,200 134 B 95,400 85 CITA Cita Mineral Investindo Tbk. 2,350 2,380 2,380 2,380 30 100 238,000 1 8,636.331 2,370 J 1,000 2,300 B 100 86 CLAY Citra Putra Realty Tbk. 1,460 1,460 1,460 1,460 0 10,000 14,600,000 3 811.111 1,460 T/J 100 1,455 B 100 87 CLEO Sariguna Primatirta Tbk. 496 500 490 492 -4 7,237,100 3,578,695,200 1,070 2,139.130 494 J 625,300 492 T/B 279,300 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,220 1,225 1,185 1,210 -10 805,000 970,940,500 180 129.608 1,225 J 12,700 1,210 T/B 106,900 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 41,900 2,095,000 6 45.455 50 T/J 412,413,600 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 372 408 374 408 36 44,700 17,000,200 17 205.889 408 T/J 19,900 374 B 31,900 92 CTBN Citra Tubindo Tbk. 3,250 3,150 3,150 3,150 -100 400 1,260,000 3 2,632.679 3,150 T/J 200 0 B 0 93 CTRA Ciputra Development Tbk. 930 945 910 915 -15 35,076,900 32,523,960,500 4,986 204.863 920 J 163,100 915 T/B 1,118,600 94 DAYA Duta Intidaya Tbk. 420 400 392 392 -28 15,700 6,183,600 21 218.872 398 J 100 392 T/B 100 95 DEFI Danasupra Erapacific Tbk. 1,685 1,695 1,680 1,680 -5 17,100 28,827,500 23 3,372.004 1,685 J 1,200 1,680 T/B 500 96 DEWA Darma Henwa Tbk 50 50 50 50 0 64,600 3,230,000 11 16.496 50 T/J 241,997,200 0 B 0 97 DILD Intiland Development Tbk. 228 238 222 224 -4 51,931,400 11,760,225,200 1,932 39.034 226 J 883,100 224 T/B 680,700 98 DIVA Distribusi Voucher Nusantara Tbk. 2,200 2,200 2,190 2,190 -10 1,800 3,943,000 3 74.237 2,190 T/J 36,400 2,060 B 1,000 99 DLTA Delta Djakarta Tbk. 4,370 4,400 4,290 4,290 -80 107,500 465,098,000 128 25,644.091 4,290 T/J 25,200 4,280 B 2,000 100 DMAS Puradelta Lestari Tbk. 248 256 246 254 6 252,714,100 63,536,270,200 7,018 120.952 256 J 17,367,300 254 T/B 367,900 101 DMMX Digital Mediatama Maxima Tbk. 193 197 193 196 3 1,370,100 267,584,100 187 85.217 196 T/J 258,200 195 B 2,300 102 DMND Diamond Food Indonesia Tbk. 935 940 910 940 5 61,400 56,445,000 46 102.732 940 T/J 47,700 920 B 3,200 103 DNAR Bank Oke Indonesia Tbk. 184 184 177 184 0 24,500 4,386,800 36 173.526 184 T/J 9,900 180 B 2,400 104 DNET Indoritel Makmur Internasional Tbk. 3,230 3,390 3,220 3,390 160 27,000 90,752,000 28 2,977.890 3,390 T/J 3,600 3,260 B 100 105 DOID Delta Dunia Makmur Tbk. 420 432 416 420 0 142,170,400 60,168,252,400 8,764 568.613 422 J 2,199,500 420 T/B 1,701,600 106 DSNG Dharma Satya Nusantara Tbk. 615 630 615 620 5 12,201,100 7,596,533,500 1,103 167.568 625 J 110,700 620 T/B 2,999,600 107 DSSA Dian Swastatika Sentosa Tbk 15,975 0 0 15,975 0 0 0 0 1,065.000 15,850 J 100 0 B 0 108 DUTI Duta Pertiwi Tbk 3,870 4,550 3,800 3,900 30 84,400 340,107,000 62 392.236 3,900 T/J 700 3,770 B 1,500 109 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,530 2,480 2,490 -10 6,900 17,226,000 26 916.548 2,520 J 1,000 2,490 T/B 3,300 110 DWGL Dwi Guna Laksana Tbk. 186 195 176 176 -10 174,600 31,245,800 66 117.333 194 J 500 176 T/B 2,500 111 ELSA Elnusa Tbk. 364 378 366 368 4 171,075,400 63,561,587,000 9,252 92.000 370 J 1,116,300 368 T/B 3,341,000 112 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. 11,100 11,850 11,000 11,500 400 636,700 7,239,527,500 177 1,597.222 11,500 T/J 8,000 11,300 B 3,600 114 EPMT Enseval Putera Megatrading Tbk. 2,030 2,100 2,020 2,100 70 539,000 1,099,498,000 253 1,469.261 2,090 J 49,300 2,050 B 2,500 115 ERAA Erajaya Swasembada Tbk. 1,900 2,020 1,895 1,945 45 86,241,700 168,666,173,000 13,233 194.500 1,945 T/J 88,100 1,940 B 279,600 116 ESSA Surya Esa Perkasa Tbk. 168 226 167 226 58 225,394,900 47,363,541,700 5,325 420.770 0 J 0 226 T/B 24,065,000 117 EXCL XL Axiata Tbk. 2,420 2,500 2,430 2,460 40 34,539,400 84,945,698,000 6,649 124.847 2,470 J 473,100 2,460 T/B 1,013,700 118 FAST Fast Food Indonesia Tbk. 1,020 1,020 1,010 1,020 0 46,400 47,177,500 45 3,208.253 1,020 T/J 29,100 1,010 B 2,400 119 FASW Fajar Surya Wisesa Tbk. 7,500 7,500 7,500 7,500 0 200 1,500,000 2 1,718.764 7,625 J 200 6,975 B 100 120 FILM MD Pictures Tbk. 228 228 218 220 -8 4,184,800 928,694,600 636 104.762 222 J 392,100 220 T/B 59,100 121 FISH FKS Multi Agro Tbk. 2,830 0 0 2,830 0 0 0 0 2,264.000 2,980 J 800 2,840 B 100 122 FMII Fortune Mate Indonesia Tbk 530 0 0 530 0 0 0 0 530.000 530 J 300 0 B 0 123 FREN Smartfren Telecom Tbk. 75 77 73 74 -1 1,513,244,200 113,127,231,500 16,361 4.111 75 J 60,569,800 74 T/B 140,163,300 124 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. 486 570 490 540 54 189,400 101,859,700 185 64.286 540 T/J 10,700 525 B 1,200 126 GIAA Garuda Indonesia (Persero) Tbk. 450 470 452 454 4 163,549,900 74,970,159,600 10,136 61.030 454 T/J 310,300 452 B 1,665,500 127 GJTL Gajah Tunggal Tbk. 565 585 565 575 10 5,055,300 2,881,552,000 523 112.887 575 T/J 311,400 570 B 68,600 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 152 158 151 157 5 79,736,100 12,351,460,900 3,248 39.250 157 T/J 1,489,300 156 B 652,100 129 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. 1,275 1,275 1,225 1,240 -35 592,900 736,369,000 398 96.498 1,245 J 4,300 1,240 T/B 19,000 131 HDFA Radana Bhaskara Finance Tbk. 135 140 140 140 5 1,000 140,000 1 78.760 140 T/J 100 126 B 100 132 HEAL Medikaloka Hermina Tbk. 3,800 3,900 3,750 3,790 -10 227,000 867,149,000 174 102.432 3,790 T/J 5,500 3,780 B 6,500 133 HERO Hero Supermarket Tbk. 850 860 850 850 0 13,600 11,620,000 24 1,774.234 855 J 4,600 850 T/B 14,800 134 HEXA Hexindo Adiperkasa Tbk. 3,440 3,540 3,440 3,490 50 364,100 1,269,847,000 265 1,068.389 3,500 J 500 3,490 T/B 100,000 135 HITS Humpuss Intermoda Transportasi Tbk. 480 480 480 480 0 1,000 480,000 1 738.462 480 T/J 5,400 448 B 2,300 136 HOKI Buyung Poetra Sembada Tbk. 1,080 1,090 1,055 1,070 -10 25,474,500 27,203,391,000 1,931 345.161 1,070 T/J 268,700 1,065 B 108,200 137 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. 270 272 256 262 -8 8,350,300 2,185,308,800 1,194 87.333 262 T/J 64,500 260 B 246,600 139 HRUM Harum Energy Tbk. 2,920 3,020 2,920 2,940 20 4,542,400 13,405,090,000 1,322 56.538 2,950 J 1,606,100 2,940 T/B 38,400 140 IBST Inti Bangun Sejahtera Tbk. 7,450 0 0 7,450 0 0 0 0 801.248 8,900 J 100 0 B 0 141 IFII Indonesia Fibreboard Industry Tbk. 154 156 147 150 -4 528,000 79,876,200 162 142.857 155 J 10,500 150 T/B 6,500 142 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. 1,255 1,270 1,210 1,240 -15 12,971,600 16,071,266,500 2,848 174.526 1,240 T/J 134,300 1,235 B 200 144 IMJS Indomobil Multi Jasa Tbk. 420 430 402 420 0 7,042,700 2,911,241,000 963 84.000 420 T/J 175,200 416 B 300 145 IMPC Impack Pratama Industri Tbk. 1,365 1,365 1,350 1,350 -15 1,280,500 1,735,564,500 144 355.263 1,355 J 55,300 1,350 T/B 29,700 146 INAF Indofarma Tbk. 4,390 4,300 4,090 4,090 -300 3,822,500 15,673,361,000 2,366 1,636.000 4,090 T/J 3,703,500 0 B 0 147 INCO Vale Indonesia Tbk. 5,025 5,375 5,150 5,225 200 20,425,200 107,118,632,500 6,303 2,132.653 5,225 T/J 2,913,800 5,200 B 205,900 148 INDR Indo-Rama Synthetics Tbk. 3,100 3,000 2,930 3,000 -100 6,300 18,670,000 21 404.046 3,000 T/J 1,300 2,960 B 500 149 INDS Indospring Tbk. 1,930 1,950 1,930 1,950 20 17,900 34,887,000 14 182.812 1,950 T/J 600 1,905 B 100 150 INDY Indika Energy Tbk. 1,870 1,930 1,835 1,850 -20 27,620,000 51,586,122,000 4,754 62.712 1,855 J 27,600 1,850 T/B 654,300 151 INKP Indah Kiat Pulp & Paper Tbk. 11,075 11,275 10,675 10,700 -375 8,663,000 93,922,117,500 6,527 551.356 10,725 J 8,200 10,700 T/B 33,600 152 INPP Indonesian Paradise Property Tbk. 730 715 680 715 -15 200 139,500 2 680.952 715 T/J 200 0 B 0 153 INPS Indah Prakasa Sentosa Tbk. 2,300 2,600 2,160 2,600 300 71,200 163,713,000 119 942.029 2,600 T/J 6,500 2,300 B 7,000 154 INRU Toba Pulp Lestari Tbk. 950 940 895 905 -45 188,900 171,804,000 14 9.188 915 J 5,600 895 B 1,400 155 INTP Indocement Tunggal Prakarsa Tbk. 14,525 14,575 14,400 14,425 -100 2,987,400 43,278,455,000 2,998 577.000 14,425 T/J 362,600 14,400 B 75,200 156 IPCM Jasa Armada Indonesia Tbk. 318 324 304 312 -6 430,700 133,679,400 89 82.105 316 J 5,300 312 T/B 7,800 157 IPTV MNC Vision Networks Tbk. 298 302 294 296 -2 11,959,400 3,571,507,000 2,125 123.333 298 J 480,400 296 T/B 52,800 158 ISAT Indosat Tbk. 2,560 2,670 2,530 2,670 110 15,222,700 39,615,688,000 4,389 190.714 2,670 T/J 89,100 2,660 B 117,700 159 ITMG Indo Tambangraya Megah Tbk. 14,250 14,750 14,400 14,675 425 7,534,300 109,913,145,000 6,069 104.821 14,700 J 125,400 14,675 T/B 30,200 160 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. 440 440 440 440 0 900 396,000 1 249.589 442 J 12,500 440 T/B 299,300 163 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 338 338 -2 100,000 33,800,000 2 279.762 338 T/J 44,100 318 B 1,100 164 JPFA Japfa Comfeed Indonesia Tbk. 1,425 1,425 1,415 1,420 -5 7,495,600 10,647,393,500 1,693 388.190 1,425 J 434,500 1,420 T/B 119,900 165 JRPT Jaya Real Property Tbk. 570 580 555 570 0 2,167,600 1,223,132,000 614 548.077 570 T/J 45,200 565 B 8,100 166 JSMR Jasa Marga (Persero) Tbk. 4,590 4,680 4,460 4,480 -110 13,141,500 59,335,641,000 5,379 264.182 4,490 J 8,400 4,480 T/B 506,100 167 JSPT Jakarta Setiabudi Internasional Tbk. 850 850 850 850 0 800 680,000 3 183.063 875 J 700 850 T/B 700 168 JTPE Jasuindo Tiga Perkasa Tbk. 910 955 910 955 45 1,345,300 1,228,893,000 125 2,122.222 955 T/J 18,400 945 B 1,200 169 KAEF Kimia Farma Tbk. 4,480 4,300 4,170 4,170 -310 11,254,000 47,075,103,000 4,704 4,170.000 4,170 T/J 10,829,700 0 B 0 170 KBAG Karya Bersama Anugerah Tbk. 51 52 50 50 -1 1,852,994,000 93,065,158,700 27,382 50.000 50 T/J 7,128,000 0 B 0 171 KBLI KMI Wire & Cable Tbk. 400 416 390 410 10 11,528,500 4,684,708,000 1,403 49.818 412 J 152,200 410 T/B 80,100 172 KEEN Kencana Energi Lestari Tbk. 302 302 298 300 -2 2,126,100 637,841,200 128 75.758 302 J 171,200 298 B 92,700 173 KEJU Mulia Boga Raya Tbk. 1,320 1,330 1,250 1,310 -10 711,400 925,780,000 152 174.667 1,310 T/J 200 1,305 B 300 174 KIJA Kawasan Industri Jababeka Tbk. 226 234 214 216 -10 73,044,000 16,356,108,000 3,680 7.494 218 J 367,000 216 T/B 640,100 175 KINO Kino Indonesia Tbk. 2,870 2,890 2,830 2,850 -20 572,600 1,646,532,000 148 75.000 2,880 J 21,600 2,850 T/B 3,700 176 KMTR Kirana Megatara Tbk. 338 352 336 352 14 700 238,400 4 76.856 348 J 1,000 332 B 700 177 KOTA DMS Propertindo Tbk. 159 164 148 160 1 2,573,000 394,371,900 441 80.000 160 T/J 298,700 159 B 76,100 178 KPIG MNC Land Tbk. 105 106 103 104 -1 1,073,600 111,620,800 140 223.786 105 J 693,900 104 T/B 2,100 179 KRAS Krakatau Steel (Persero) Tbk. 448 458 448 456 8 76,764,100 34,857,031,600 4,920 56.691 456 T/J 1,726,100 454 B 1,410,100 180 KREN Kresna Graha Investama Tbk. 92 93 89 91 -1 11,504,600 1,040,722,700 563 946.733 92 J 1,330,400 91 T/B 322,200 181 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 4,930 4,920 4,920 -80 900 4,433,000 3 81.322 5,575 J 500 4,930 B 1,000 182 LINK Link Net Tbk. 2,710 2,770 2,670 2,680 -30 2,950,200 7,995,355,000 1,396 167.500 2,690 J 21,500 2,680 T/B 100,900 183 LPCK Lippo Cikarang Tbk 1,555 1,570 1,500 1,525 -30 6,051,600 9,226,858,500 1,995 171.938 1,525 T/J 321,500 1,515 B 4,500 184 LPKR Lippo Karawaci Tbk. 234 240 228 232 -2 118,870,600 27,659,198,000 4,969 74.917 232 T/J 4,906,500 230 B 6,341,300 185 LPPF Matahari Department Store Tbk. 1,435 1,450 1,355 1,400 -35 31,766,600 44,496,734,500 5,507 31.724 1,405 J 307,300 1,400 T/B 323,300 186 LSIP PP London Sumatra Indonesia Tbk. 1,215 1,235 1,195 1,215 0 21,627,500 26,185,905,000 3,151 313.548 1,220 J 172,200 1,215 T/B 92,600 187 MAIN Malindo Feedmill Tbk. 725 730 710 710 -15 4,579,100 3,279,084,500 936 403.409 715 J 20,800 710 T/B 268,300 188 MAPA Map Aktif Adiperkasa Tbk. 3,050 3,150 2,960 2,960 -90 1,336,700 4,057,508,000 657 140.952 2,980 J 100 2,960 T/B 171,100 189 MAPB MAP Boga Adiperkasa Tbk. 1,395 1,395 1,380 1,380 -15 7,700 10,632,500 13 82.143 1,395 J 4,100 1,380 T/B 100 190 MAPI Mitra Adiperkasa Tbk. 845 905 845 895 50 54,647,300 48,223,430,500 6,499 1,436.251 895 T/J 2,641,300 890 B 90,000 191 MARK Mark Dynamics Indonesia Tbk. 840 850 835 850 10 2,322,800 1,964,063,500 387 1,700.000 850 T/J 98,300 845 B 500 192 MASA Multistrada Arah Sarana Tbk. 850 1,060 850 1,060 210 245,700 250,976,000 76 753.697 0 J 0 1,060 T/B 535,800 193 MAYA Bank Mayapada Internasional Tbk. 8,700 8,700 8,400 8,700 0 2,800 23,802,500 10 3,955.678 8,700 T/J 4,400 0 B 0 194 MBAP Mitrabara Adiperdana Tbk. 2,880 2,940 2,880 2,880 0 413,300 1,198,559,000 383 221.538 2,880 T/J 2,500 2,870 B 2,200 195 MCAS M Cash Integrasi Tbk. 2,670 2,790 2,660 2,760 90 798,500 2,174,284,000 233 199.278 2,760 T/J 146,800 2,750 B 5,700 196 MCOR Bank China Construction Bank Indonesia Tbk. 135 138 131 135 0 10,587,300 1,419,021,700 333 121.085 136 J 652,500 135 T/B 407,600 197 MDIA Intermedia Capital Tbk. 68 75 64 64 -4 2,941,100 192,366,600 224 46.377 64 T/J 335,700 0 B 0 198 MDKA Merdeka Copper Gold Tbk. 1,940 1,950 1,900 1,935 -5 25,517,900 49,273,738,500 4,900 504.574 1,935 T/J 585,500 1,930 B 429,100 199 MEDC Medco Energi Internasional Tbk. 585 645 595 630 45 348,177,500 215,313,320,500 18,894 1,308.275 635 J 3,280,400 630 T/B 2,992,100 200 MEGA Bank Mega Tbk. 7,000 7,200 7,200 7,200 200 1,200 8,640,000 4 5,248.272 7,200 T/J 9,400 7,000 B 100 201 MERK Merck Tbk. 3,280 3,310 3,220 3,250 -30 60,100 196,236,000 54 8,569.093 3,250 T/J 4,500 3,240 B 500 202 META Nusantara Infrastructure Tbk. 158 166 159 162 4 4,271,200 692,746,500 259 49.079 163 J 70,200 162 T/B 468,800 203 MFIN Mandala Multifinance Tbk. 1,070 1,050 1,030 1,050 -20 47,600 49,801,500 20 1,076.923 1,050 T/J 156,100 1,025 B 200 204 MGRO Mahkota Group Tbk. 770 775 765 770 0 2,642,400 2,039,790,500 244 342.222 770 T/J 185,000 765 B 129,300 205 MIDI Midi Utama Indonesia Tbk. 1,850 0 0 1,850 0 0 0 0 672.727 2,000 J 500,000 1,735 B 2,100 206 MIKA Mitra Keluarga Karyasehat Tbk. 2,680 2,750 2,610 2,730 50 25,669,500 69,233,639,000 3,359 160.732 2,730 T/J 15,500 2,720 B 10,300 207 MKPI Metropolitan Kentjana Tbk. 26,750 27,000 27,000 27,000 250 200 5,400,000 2 1,285.714 28,000 J 100 27,000 T/B 100 208 MLBI Multi Bintang Indonesia Tbk. 9,675 9,675 9,575 9,675 0 71,800 689,402,500 95 61,624.204 9,700 J 5,900 9,675 T/B 300 209 MLPT Multipolar Technology Tbk. 740 750 720 725 -15 82,900 60,433,000 95 151.042 725 T/J 11,600 720 B 16,200 210 MMLP Mega Manunggal Property Tbk. 300 306 298 300 0 6,771,000 2,033,925,800 273 51.282 300 T/J 2,952,800 298 B 161,500 211 MNCN Media Nusantara Citra Tbk. 1,050 1,060 1,025 1,045 -5 41,435,700 43,102,835,500 5,635 116.111 1,045 T/J 8,100 1,040 B 614,100 212 MOLI Madusari Murni Indah Tbk. 850 850 845 850 0 23,200 19,715,000 11 146.552 860 J 4,500 845 B 12,000 213 MPMX Mitra Pinasthika Mustika Tbk. 476 480 458 464 -12 28,385,300 13,238,432,200 2,840 30.933 466 J 223,700 464 T/B 252,700 214 MPRO Maha Properti Indonesia Tbk. 1,735 0 0 1,735 0 0 0 0 1,577.273 1,615 J 21,400 0 B 0 215 MREI Maskapai Reasuransi Indonesia Tbk. 4,650 4,510 4,510 4,510 -140 100 451,000 1 409.077 4,550 J 100 4,500 B 10,000 216 MSIN MNC Studios International Tbk. 306 306 298 300 -6 409,400 122,635,400 69 60.000 300 T/J 1,747,600 298 B 18,000 217 MSKY MNC Sky Vision Tbk. 680 685 665 685 5 26,300 17,889,500 31 45.066 685 T/J 11,700 680 B 5,000 218 MTDL Metrodata Electronics Tbk. 1,580 1,600 1,575 1,580 0 2,707,400 4,289,026,500 641 2,844.387 1,585 J 317,100 1,580 T/B 153,000 219 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 243,232,500 0 B 0 220 MTLA Metropolitan Land Tbk. 442 450 426 426 -16 24,100 10,559,200 14 179.104 448 J 600 426 T/B 5,200 221 MYOH Samindo Resources Tbk. 1,250 1,275 1,250 1,255 5 95,000 119,045,000 49 149.480 1,255 T/J 1,400 1,245 B 50,100 222 MYOR Mayora Indah Tbk. 2,500 2,560 2,500 2,550 50 4,644,900 11,735,610,000 3,042 12,756.378 2,560 J 74,900 2,550 T/B 131,200 223 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. 595 620 590 600 5 205,550,400 123,648,481,500 4,029 582.524 600 T/J 122,700 595 B 92,900 226 NFCX NFC Indonesia Tbk. 1,555 1,555 1,550 1,550 -5 11,500 17,865,000 9 83.784 1,550 T/J 51,500 1,465 B 3,400 227 NIKL Pelat Timah Nusantara Tbk. 1,745 1,870 1,625 1,630 -115 18,815,000 32,652,187,000 5,078 501.538 1,635 J 10,600 1,630 T/B 80,800 228 NIRO City Retail Developments Tbk. 154 164 154 160 6 900 140,200 4 152.381 158 J 100 154 B 300 229 NISP Bank OCBC NISP Tbk. 885 900 880 880 -5 226,800 200,980,000 129 1,066.356 880 T/J 212,400 875 B 8,000 230 NOBU Bank Nationalnobu Tbk. 810 820 805 810 0 1,800 1,455,000 12 216.000 810 T/J 10,900 800 B 500 231 PALM Provident Agro Tbk. 328 332 322 328 0 682,500 223,527,600 213 89.649 330 J 8,100 328 T/B 3,700 232 PBID Panca Budi Idaman Tbk. 1,200 1,220 1,190 1,200 0 314,900 378,062,000 110 141.176 1,200 T/J 378,400 1,190 B 18,000 233 PBRX Pan Brothers Tbk. 274 282 256 258 -16 49,544,100 12,989,839,200 3,476 456.637 260 J 228,900 258 T/B 273,400 234 PBSA Paramita Bangun Sarana Tbk. 620 650 600 650 30 2,100 1,286,000 7 54.167 650 T/J 400 605 B 100 235 PGAS Perusahaan Gas Negara Tbk. 1,670 1,715 1,640 1,655 -15 203,256,500 340,161,358,500 23,938 551.667 1,660 J 491,300 1,655 T/B 25,153,000 236 PGUN Pradiksi Gunatama Tbk. 250 250 236 244 -6 23,100 5,647,600 11 212.174 244 T/J 7,300 242 B 1,500 237 PLIN Plaza Indonesia Realty Tbk. 2,510 2,510 2,460 2,460 -50 4,600 11,402,000 8 1,020.789 2,710 J 100 2,460 T/B 1,500 238 PMJS Putra Mandiri Jembar Tbk. 120 120 112 112 -8 10,600 1,270,700 4 89.600 120 J 290,000 112 T/B 38,500 239 PNBN Bank Pan Indonesia Tbk 1,095 1,110 1,065 1,095 0 5,108,600 5,564,739,500 819 1,823.177 1,095 T/J 336,800 1,090 B 1,211,300 240 PNBS Bank Panin Dubai Syariah Tbk. 78 91 77 82 4 1,031,244,200 88,801,736,400 20,705 82.000 83 J 3,463,200 82 T/B 6,938,800 241 PNIN Paninvest Tbk. 825 835 820 830 5 1,121,800 928,672,500 248 882.603 830 T/J 385,100 825 B 96,800 242 PNLF Panin Financial Tbk. 242 248 240 242 0 17,969,900 4,379,787,000 1,293 261.565 244 J 1,085,400 242 T/B 1,059,900 243 POLI Pollux Investasi Internasional Tbk. 835 885 830 850 15 55,200 46,631,000 43 51.988 840 J 4,400 835 B 100 244 POLL Pollux Properti Indonesia Tbk. 4,610 5,750 4,590 5,750 1,140 379,600 1,847,973,000 739 934.959 0 J 0 5,750 T/B 21,700 245 PORT Nusantara Pelabuhan Handal Tbk. 472 464 460 464 -8 2,600 1,200,000 3 86.729 488 J 12,700 464 T/B 1,500 246 POWR Cikarang Listrindo Tbk. 695 710 695 700 5 9,611,900 6,739,673,500 1,075 46.667 700 T/J 435,700 695 B 757,300 247 PPRE PP Presisi Tbk. 258 268 258 258 0 14,943,300 3,914,031,800 969 60.000 260 J 435,300 258 T/B 1,142,700 248 PPRO PP Properti Tbk. 116 122 115 115 -1 693,700,200 81,815,325,000 13,546 248.649 116 J 9,486,300 115 T/B 24,911,500 249 PRDA Prodia Widyahusada Tbk. 3,550 3,650 3,550 3,640 90 25,200 90,831,000 34 56.000 3,640 T/J 1,100 3,590 B 100 250 PRIM Royal Prima Tbk. 242 242 238 240 -2 89,600 21,544,200 38 48.000 240 T/J 118,600 238 B 1,000 251 PSAB J Resources Asia Pasifik Tbk. 220 224 218 220 0 11,265,100 2,481,058,600 794 713.753 222 J 541,400 220 T/B 29,500 252 PSGO Palma Serasih Tbk. 106 106 103 103 -3 18,600 1,955,100 9 98.095 106 J 300 103 T/B 120,100 253 PTBA Bukit Asam Tbk. 2,800 2,850 2,780 2,810 10 59,382,300 167,087,794,000 12,612 2,443.478 2,820 J 1,104,200 2,810 T/B 112,300 254 PTPP PP (Persero) Tbk. 1,585 1,605 1,535 1,565 -20 37,152,700 58,259,101,000 5,501 294.173 1,570 J 157,900 1,565 T/B 255,900 255 PTPW Pratama Widya Tbk. 1,100 1,165 1,095 1,165 65 1,724,900 1,914,094,000 450 179.231 1,175 J 10,000 1,165 T/B 1,300 256 PTRO Petrosea Tbk. 2,090 2,170 2,100 2,120 30 1,605,500 3,432,808,000 852 1,696.000 2,130 J 73,700 2,120 T/B 8,000 257 PTSN Sat Nusapersada Tbk 234 236 232 232 -2 3,376,300 787,730,800 342 120.000 234 J 184,000 232 T/B 73,800 258 PWON Pakuwon Jati Tbk. 545 555 540 550 5 103,927,600 56,701,570,000 7,983 2,120.359 550 T/J 6,852,600 545 B 759,100 259 PZZA Sarimelati Kencana Tbk. 825 825 790 820 -5 1,239,900 1,012,435,500 222 74.545 825 J 180,600 820 T/B 267,900 260 RALS Ramayana Lestari Sentosa Tbk. 770 790 760 760 -10 15,375,500 11,809,194,500 2,813 475.000 765 J 406,600 760 T/B 226,400 261 RDTX Roda Vivatex Tbk 5,300 5,300 5,250 5,300 0 15,900 84,105,000 19 279.213 5,300 T/J 13,000 5,225 B 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. 438 440 428 428 -10 199,300 86,303,800 68 262.577 428 T/J 71,700 426 B 1,500 264 RMBA Bentoel Internasional Investama Tbk. 370 370 362 364 -6 102,500 37,289,600 76 2,848.200 366 J 10,000 364 T/B 3,000 265 ROTI Nippon Indosari Corpindo Tbk. 1,350 1,360 1,350 1,355 5 177,000 240,008,000 86 531.373 1,355 T/J 36,900 1,350 B 5,000 266 SAMF Saraswanti Anugerah Makmur Tbk. 394 396 394 396 2 10,600 4,176,800 5 330.000 396 T/J 1,500 394 B 42,800 267 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,230 J 14,500 2,040 B 100 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,400 10,000 10,400 200 13,200 137,007,500 17 6,709.677 10,450 J 500 10,000 B 100 269 SCMA Surya Citra Media Tbk. 1,795 1,850 1,730 1,780 -15 9,014,600 16,263,048,000 9,297 805.237 1,785 J 3,300 1,780 T/B 102,400 270 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 785 780 785 0 2,400 1,881,500 7 878.027 785 T/J 21,600 780 B 100 271 SFAN Surya Fajar Capital Tbk. 1,145 1,155 1,145 1,150 5 756,700 869,781,500 156 611.702 1,155 J 1,200 1,150 T/B 15,600 272 SGRO Sampoerna Agro Tbk. 1,720 1,735 1,710 1,730 10 583,300 1,008,274,000 176 73.932 1,730 T/J 683,800 1,725 B 11,600 273 SHID Hotel Sahid Jaya International Tbk. 2,500 2,500 2,500 2,500 0 500 1,250,000 3 116.177 2,500 T/J 1,500 2,350 B 500 274 SHIP Sillo Maritime Perdana Tbk. 610 610 600 610 0 704,600 426,652,000 214 435.714 610 T/J 104,300 605 B 1,700 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 800 785 785 -5 8,731,500 6,879,695,500 5,498 271.598 790 J 1,335,100 785 T/B 1,868,400 276 SILO Siloam International Hospitals Tbk. 5,700 5,775 5,650 5,650 -50 28,200 160,757,500 65 64.169 5,750 J 3,600 5,650 T/B 11,100 277 SIMP Salim Ivomas Pratama Tbk. 396 402 392 396 0 13,389,700 5,318,893,200 824 36.000 396 T/J 2,045,800 394 B 123,200 278 SIPD Sreeya Sewu Indonesia Tbk. 1,290 1,255 1,200 1,250 -40 59,900 74,625,500 17 1.389 1,255 J 1,300 1,250 T/B 7,500 279 SKLT Sekar Laut Tbk. 1,750 1,710 1,630 1,635 -115 2,000 3,286,000 16 136.884 1,700 J 300 1,635 T/B 400 280 SLIS Gaya Abadi Sempurna Tbk. 4,860 4,950 4,830 4,860 0 62,300 305,793,000 23 4,226.087 4,950 J 100 4,860 T/B 100 281 SMAR Smart Tbk. 3,360 3,700 3,360 3,700 340 45,800 159,821,000 41 1,222.494 3,700 T/J 1,200 3,400 B 1,000 282 SMBR Semen Baturaja (Persero) Tbk. 1,175 1,280 1,175 1,230 55 99,036,800 122,300,478,000 13,959 219.643 1,235 J 693,900 1,230 T/B 217,500 283 SMCB Solusi Bangun Indonesia Tbk. 1,355 1,420 1,370 1,370 15 947,700 1,323,936,000 198 1,654.589 1,375 J 20,100 1,370 T/B 11,600 284 SMRA Summarecon Agung Tbk. 805 825 805 810 5 63,319,000 51,579,674,500 7,088 1,330.923 815 J 1,039,700 810 T/B 209,200 285 SMSM Selamat Sempurna Tbk. 1,340 1,360 1,325 1,335 -5 1,387,400 1,858,542,500 933 3,565.800 1,340 J 116,200 1,335 T/B 62,700 286 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 5,775 J 200 0 B 0 287 SPTO Surya Pertiwi Tbk. 550 560 545 555 5 1,237,500 686,581,500 250 47.845 555 T/J 179,900 550 B 354,300 288 SQMI Wilton Makmur Indonesia Tbk. 350 362 338 360 10 18,203,000 6,349,308,400 775 204.571 360 T/J 4,265,200 358 B 500,000 289 SRAJ Sejahteraraya Anugrahjaya Tbk. 180 193 177 180 0 329,600 60,335,500 63 192.100 180 T/J 332,300 177 B 8,700 290 SRIL Sri Rejeki Isman Tbk. 242 244 238 240 -2 27,989,000 6,745,483,000 1,642 100.000 242 J 3,135,100 240 T/B 1,484,600 291 SRTG Saratoga Investama Sedaya Tbk. 3,350 3,360 3,330 3,350 0 1,720,000 5,746,057,000 465 60.909 3,350 T/J 51,300 3,340 B 23,100 292 SSIA Surya Semesta Internusa Tbk. 555 565 545 545 -10 26,896,900 14,810,503,500 1,748 223.590 550 J 575,700 545 T/B 108,900 293 SSMS Sawit Sumbermas Sarana Tbk. 855 975 845 895 40 40,740,300 36,547,559,500 3,869 133.582 895 T/J 561,400 890 B 333,900 294 STTP Siantar Top Tbk. 9,000 9,200 9,000 9,000 0 1,100 9,940,000 5 5,318.206 9,200 J 500 0 B 0 295 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. 2,750 2,750 2,740 2,740 -10 308,100 844,195,000 26 1,767.742 2,740 T/J 700 2,730 B 400 298 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 510,000 25,500,000 39 456.830 50 T/J 24,159,300 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 53,600 2,680,000 5 47.170 50 T/J 84,988,400 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,585 1,590 1,525 1,540 -45 20,417,800 31,830,603,500 3,584 380.247 1,540 T/J 82,300 1,535 B 70,900 301 TBLA Tunas Baru Lampung Tbk. 805 815 795 805 0 3,152,500 2,523,502,000 540 183.309 805 T/J 201,000 800 B 418,700 302 TCID Mandom Indonesia Tbk. 6,650 6,700 6,450 6,450 -200 71,000 462,150,000 50 632.651 6,450 T/J 21,400 6,425 B 200 303 TCPI Transcoal Pacific Tbk. 7,950 7,975 7,400 7,400 -550 7,083,600 53,446,352,500 5,592 5,362.319 7,400 T/J 136,900 0 B 0 304 TEBE Dana Brata Luhur Tbk. 560 535 535 535 -25 4,300 2,300,500 9 48.858 535 T/J 200 530 B 1,300 305 TFCO Tifico Fiber Indonesia Tbk. 486 0 0 486 0 0 0 0 110.134 480 J 2,500 0 B 0 306 TGKA Tigaraksa Satria Tbk. 7,300 7,300 7,300 7,300 0 100 730,000 1 5,998.850 7,700 J 100 7,300 T/B 500 307 TINS Timah Tbk. 1,305 1,365 1,295 1,305 0 79,529,500 105,237,856,000 7,394 666.847 1,310 J 1,165,000 1,305 T/B 1,568,800 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,050 10,225 9,925 10,025 -25 9,279,900 93,179,287,500 6,877 619.828 10,025 T/J 1,091,800 10,000 B 6,100 309 TOBA TBS Energi Utama Tbk. 545 550 525 545 0 215,200 115,954,500 62 115.008 545 T/J 8,500 525 B 139,900 310 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 436,500 21,825,000 11 80.475 50 T/J 46,951,700 0 B 0 311 TOTL Total Bangun Persada Tbk. 382 386 364 372 -10 5,271,500 1,988,829,800 665 133.704 374 J 22,500 372 T/B 131,600 312 TOTO Surya Toto Indonesia Tbk. 250 254 246 250 0 855,200 213,790,600 214 810.977 250 T/J 4,300 248 B 300 313 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. 220 228 216 220 0 58,111,300 12,913,091,800 4,722 110.000 222 J 36,700 220 T/B 684,700 315 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. 400 400 400 400 0 500 200,000 3 238.607 400 T/J 100 372 B 100 317 TSPC Tempo Scan Pacific Tbk. 1,535 1,580 1,430 1,430 -105 1,981,200 2,860,462,000 791 255.102 1,435 J 13,900 1,430 T/B 393,500 318 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,070 2,080 2,000 2,070 0 31,100 63,122,000 56 53.766 2,070 T/J 2,800 2,010 B 100 319 TURI Tunas Ridean Tbk. 1,360 1,405 1,295 1,340 -20 559,200 752,354,000 95 2,977.778 1,340 T/J 45,800 1,295 B 43,700 320 UCID Uni-Charm Indonesia Tbk. 1,515 1,560 1,515 1,535 20 191,000 294,479,500 291 102.333 1,535 T/J 213,100 1,530 B 23,900 321 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,635 1,645 1,635 1,635 0 1,630,600 2,672,041,000 764 3,170.079 1,640 J 734,600 1,635 T/B 89,200 322 UNIC Unggul Indah Cahaya Tbk. 4,120 4,300 4,060 4,300 180 24,200 99,483,000 21 159.255 4,350 J 300 4,300 T/B 5,200 323 URBN Urban Jakarta Propertindo Tbk. 1,105 1,090 1,030 1,030 -75 33,500 34,571,500 28 85.833 1,030 T/J 3,800 0 B 0 324 WEGE Wijaya Karya Bangunan Gedung Tbk. 248 254 246 248 0 23,197,600 5,757,019,400 2,112 85.517 250 J 3,217,900 248 T/B 340,900 325 WIKA Wijaya Karya (Persero) Tbk. 1,770 1,820 1,750 1,785 15 31,777,700 56,648,426,500 6,850 458.806 1,790 J 230,700 1,785 T/B 1,308,800 326 WOOD Integra Indocabinet Tbk. 590 600 580 590 0 43,257,500 25,543,300,500 2,124 226.923 595 J 1,219,800 590 T/B 32,000 327 WSBP Waskita Beton Precast Tbk. 234 240 230 232 -2 113,259,500 26,368,549,600 5,090 47.347 234 J 8,273,600 232 T/B 246,600 328 WSKT Waskita Karya (Persero) Tbk. 1,155 1,175 1,145 1,160 5 57,080,000 66,121,771,000 11,617 313.090 1,165 J 959,200 1,160 T/B 2,533,200 329 WTON Wijaya Karya Beton Tbk. 378 386 376 378 0 19,000,400 7,238,108,200 1,738 64.068 380 J 1,322,100 378 T/B 35,800 330 ZINC Kapuas Prima Coal Tbk. 189 196 189 196 7 669,808,300 129,015,028,000 8,818 698.727 196 T/J 889,700 195 B 7,854,900 Total 16,042,677,700 8,609,340,461,500 838,553 2,267,065,300 587,595,400 Jakarta, 11 December 2020 Trading Division