List of Securities Quotation: IDX SMC Composite Date: Monday, 14 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. 11,900 12,075 11,750 11,825 -75 2,554,200 30,480,047,500 1,715 960.633 11,850 J 3,800 11,825 T/B 116,700 2 ABDA Asuransi Bina Dana Arta Tbk. 5,825 0 0 5,825 0 0 0 0 1,329.851 5,800 J 400 0 B 0 3 ABMM ABM Investama Tbk. 935 985 935 955 20 26,900 25,520,500 35 25.467 980 J 1,000 955 T/B 20,800 4 ACES Ace Hardware Indonesia Tbk. 1,705 1,810 1,710 1,810 105 45,771,700 80,645,020,500 9,990 2,207.317 1,815 J 139,700 1,810 T/B 1,338,200 5 ADHI Adhi Karya (Persero) Tbk. 1,235 1,295 1,235 1,295 60 44,379,500 56,571,849,500 6,272 1,017.018 1,295 T/J 468,300 1,290 B 136,000 6 ADMF Adira Dinamika Multi Finance Tbk. 8,750 8,800 8,700 8,725 -25 240,900 2,106,290,000 287 375.269 8,750 J 600 8,725 T/B 800 7 ADRO Adaro Energy Tbk. 1,535 1,585 1,555 1,570 35 175,731,000 275,802,100,500 16,831 142.727 1,575 J 1,475,400 1,570 T/B 7,202,400 8 AGII Aneka Gas Industri Tbk. 875 880 860 865 -10 619,800 535,500,000 281 78.636 865 T/J 217,500 860 B 137,700 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 790 845 775 820 30 358,402,700 293,399,373,500 26,507 1,339.694 825 J 1,776,200 820 T/B 14,301,100 10 AGRS Bank IBK Indonesia Tbk. 156 160 156 160 4 150,200 23,983,800 27 145.455 160 T/J 44,200 158 B 20,300 11 AKRA AKR Corporindo Tbk. 3,320 3,350 3,290 3,290 -30 26,612,200 88,424,088,000 3,982 2,622.120 3,300 J 86,200 3,290 T/B 172,400 12 AMAG Asuransi Multi Artha Guna Tbk. 220 236 218 234 14 707,300 160,353,200 178 222.857 234 T/J 20,600 228 B 48,200 13 AMAR Bank Amar Indonesia Tbk. 300 304 294 294 -6 142,600 42,353,200 77 168.966 296 J 161,500 294 T/B 30,200 14 AMFG Asahimas Flat Glass Tbk. 2,950 2,950 2,820 2,820 -130 25,700 74,157,000 29 115.102 2,840 J 5,500 2,820 T/B 3,900 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,980 3,020 2,970 2,970 -10 277,400 834,101,000 159 156.316 2,990 J 1,600 2,970 T/B 2,300 16 AMRT Sumber Alfaria Trijaya Tbk. 730 735 720 730 0 1,085,000 788,474,500 428 1,862.768 735 J 181,400 730 T/B 24,800 17 ANJT Austindo Nusantara Jaya Tbk. 705 710 685 700 -5 48,800 34,179,500 35 58.333 720 J 12,800 700 T/B 13,300 18 ANTM Aneka Tambang Tbk. 1,450 1,540 1,490 1,525 75 417,804,400 633,675,925,000 34,908 1,005.472 1,525 T/J 3,879,900 1,520 B 2,879,800 19 APIC Pacific Strategic Financial Tbk. 785 830 780 825 40 14,487,200 11,689,476,000 2,286 877.510 825 T/J 38,800 820 B 64,800 20 APLN Agung Podomoro Land Tbk. 193 200 193 193 0 121,425,500 23,700,687,700 4,705 52.877 194 J 1,228,700 193 T/B 2,756,300 21 ARII Atlas Resources Tbk. 402 422 400 404 2 30,900 12,486,400 48 26.933 406 J 100,500 402 B 1,000 22 ARNA Arwana Citramulia Tbk. 535 550 530 540 5 1,221,500 659,152,000 211 3,670.224 540 T/J 219,800 535 B 394,200 23 ARTO Bank Jago Tbk. 3,310 3,790 3,350 3,700 390 1,563,000 5,727,059,000 1,057 18,647.314 3,710 J 19,900 3,700 T/B 64,900 24 ASMI Asuransi Kresna Mitra Tbk. 1,005 1,005 990 1,000 -5 20,400 20,322,500 23 1,851.852 1,000 T/J 4,000 995 B 2,000 25 ASRI Alam Sutera Realty Tbk. 254 260 250 252 -2 135,777,400 34,422,759,400 6,578 240.000 254 J 2,797,200 252 T/B 871,400 26 ASSA Adi Sarana Armada Tbk. 530 575 535 570 40 25,427,600 14,112,032,500 2,121 146.154 575 J 1,683,500 570 T/B 2,290,500 27 ATIC Anabatic Technologies Tbk. 610 695 580 580 -30 6,200 3,940,500 15 82.857 630 J 100 580 T/B 10,900 28 AUTO Astra Otoparts Tbk. 1,145 1,170 1,145 1,155 10 1,308,800 1,516,040,500 482 1,044.587 1,155 T/J 81,500 1,150 B 164,200 29 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 8,120,000 406,000,100 194 57.388 51 J 1,386,300 50 T/B 273,400 30 BACA Bank Capital Indonesia Tbk. 400 400 394 394 -6 83,700 33,136,600 38 290.485 400 J 20,000 394 T/B 13,900 31 BALI Bali Towerindo Sentra Tbk. 825 840 820 825 0 10,100 8,346,000 26 1,031.250 825 T/J 11,600 820 B 1,100 32 BBKP Bank Bukopin Tbk. 350 394 350 380 30 1,126,704,400 422,693,621,600 32,249 113.948 382 J 9,721,400 380 T/B 5,668,800 33 BBMD Bank Mestika Dharma Tbk. 1,480 1,500 1,480 1,480 0 1,000 1,488,000 3 107.246 1,500 J 19,400 1,480 T/B 900 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,705 1,850 1,715 1,840 135 205,729,900 369,124,938,000 15,558 240.000 1,845 J 1,511,700 1,840 T/B 5,974,200 35 BBYB Bank Neo Commerce Tbk. 372 372 346 346 -26 61,000 21,155,600 75 352.270 346 T/J 92,300 0 B 0 36 BCAP MNC Kapital Indonesia Tbk. 131 132 128 131 0 477,800 62,262,100 208 371.505 131 T/J 208,200 130 B 17,200 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 20,000 38 BDMN Bank Danamon Indonesia Tbk. 3,320 3,430 3,300 3,400 80 5,366,600 18,151,360,000 1,749 1.920 3,410 J 111,000 3,400 T/B 29,400 39 BEKS Bank Pembangunan Daerah Banten Tbk. 434 404 404 404 -30 752,900 304,171,600 98 175.583 404 T/J 486,242,600 0 B 0 40 BELL Trisula Textile Industries Tbk. 161 163 160 163 2 3,620,200 585,547,200 257 543.333 163 T/J 49,900 162 B 367,400 41 BEST Bekasi Fajar Industrial Estate Tbk. 200 204 197 199 -1 126,995,500 25,304,111,000 4,362 117.059 199 T/J 177,100 198 B 5,597,000 42 BFIN BFI Finance Indonesia Tbk. 404 416 404 414 10 61,430,400 25,215,516,000 3,264 2,121.554 414 T/J 2,161,900 412 B 1,336,000 43 BHAT Bhakti Multi Artha Tbk. 645 665 640 645 0 194,352,600 127,597,327,500 4,274 626.214 645 T/J 9,500 640 B 238,200 44 BHIT MNC Investama Tbk. 73 75 72 73 0 51,961,900 3,817,897,400 1,076 213.482 74 J 10,024,200 73 T/B 61,400 45 BINA Bank Ina Perdana Tbk. 685 690 675 690 5 897,900 611,284,500 81 389.839 690 T/J 39,800 685 B 96,400 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,331,300 116,565,000 112 35.714 50 T/J 63,626,200 0 B 0 47 BIRD Blue Bird Tbk. 1,420 1,475 1,430 1,440 20 7,402,500 10,737,015,000 2,456 22.154 1,445 J 81,600 1,440 T/B 135,700 48 BISI BISI International Tbk. 1,065 1,070 1,050 1,065 0 494,100 521,674,000 269 532.500 1,065 T/J 38,900 1,060 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,580 1,600 1,555 1,555 -25 20,181,100 31,552,464,000 3,773 259.167 1,555 T/J 151,900 1,550 B 1,290,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 675 680 665 670 -5 18,762,900 12,576,476,000 4,402 155.814 675 J 1,842,800 670 T/B 1,641,400 51 BKSL Sentul City Tbk. 51 52 50 51 0 129,577,000 6,614,005,000 1,588 3.524 52 J 25,764,100 51 T/B 28,687,300 52 BKSW Bank QNB Indonesia Tbk. 106 106 100 102 -4 11,600 1,223,800 7 234.052 106 J 1,100 102 T/B 6,100 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 31,600 1,580,000 8 0.658 50 T/J 166,625,900 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 2,910 B 2,100 55 BMAS Bank Maspion Indonesia Tbk. 296 292 292 292 -4 400 116,800 4 91.250 300 J 100 292 T/B 6,900 56 BMTR Global Mediacom Tbk. 274 282 274 278 4 108,734,300 30,190,607,400 4,959 226.274 280 J 3,341,900 278 T/B 629,900 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 13,700 685,000 14 0.172 50 T/J 118,352,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 1,030 1,055 1,010 1,025 -5 15,825,000 16,330,112,500 1,958 7.568 1,030 J 157,100 1,025 T/B 735,600 59 BNII Bank Maybank Indonesia Tbk. 272 282 270 272 0 13,574,700 3,721,463,600 1,019 3.241 274 J 25,100 272 T/B 548,600 60 BOGA Bintang Oto Global Tbk. 1,325 1,335 1,320 1,330 5 43,477,100 57,890,427,000 2,092 1,291.262 1,330 T/J 132,500 1,325 B 34,000 61 BOLT Garuda Metalindo Tbk. 720 720 700 720 0 500 358,000 2 130.909 900 J 400 720 T/B 2,200 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 32,000 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. 5,000 5,750 4,950 5,675 675 13,100 69,160,000 50 220.864 5,675 T/J 600 5,025 B 1,300 65 BRIS Bank BRIsyariah Tbk. 1,785 2,160 1,795 2,160 375 594,577,100 1,183,146,406,000 92,577 423.529 2,170 J 1,153,900 2,160 T/B 35,171,000 66 BRMS Bumi Resources Minerals Tbk. 60 62 60 61 1 173,104,500 10,561,891,700 790 9.606 61 T/J 5,444,500 60 B 30,527,400 67 BSDE Bumi Serpong Damai Tbk. 1,115 1,130 1,080 1,085 -30 69,663,900 76,303,668,500 5,706 212.535 1,090 J 79,000 1,085 T/B 6,007,900 68 BSIM Bank Sinarmas Tbk. 430 460 430 430 0 2,753,600 1,200,186,000 227 293.277 458 J 30,000 430 T/B 243,400 69 BSSR Baramulti Suksessarana Tbk. 1,740 1,775 1,705 1,750 10 139,400 243,534,000 67 89.744 1,750 T/J 32,700 1,725 B 100 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 78,300 3,915,000 22 383.083 50 T/J 28,635,000 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. 2,950 3,680 2,950 3,320 370 611,700 2,028,984,000 595 642.711 3,320 T/J 14,800 3,310 B 3,900 74 BTPS Bank BTPN Syariah Tbk. 3,980 4,030 3,920 3,980 0 10,318,700 40,962,925,000 4,278 408.205 3,990 J 82,400 3,980 T/B 62,300 75 BUKK Bukaka Teknik Utama Tbk. 925 925 910 910 -15 23,500 21,490,000 37 154.237 910 T/J 4,200 905 B 2,200 76 BULL Buana Lintas Lautan Tbk. 310 316 306 314 4 247,964,600 77,423,383,000 4,148 30.706 314 T/J 104,000 312 B 3,015,500 77 BUMI Bumi Resources Tbk. 69 73 70 71 2 475,862,800 34,047,345,700 4,723 4.121 72 J 28,120,800 71 T/B 34,839,400 78 BWPT Eagle High Plantations Tbk. 140 154 137 145 5 482,414,000 70,610,697,200 13,051 31.713 145 T/J 1,526,900 144 B 3,707,900 79 BYAN Bayan Resources Tbk. 15,850 16,000 15,800 15,850 0 9,000 142,840,000 16 273.276 18,550 J 5,500 15,850 T/B 400 80 CAMP Campina Ice Cream Industry Tbk. 314 334 314 314 0 3,290,400 1,052,481,200 578 95.152 316 J 22,500 314 T/B 343,400 81 CARE Metro Healthcare Indonesia Tbk. 342 352 342 344 2 390,785,900 135,694,204,000 5,600 333.981 344 T/J 522,600 342 B 2,667,200 82 CASA Capital Financial Indonesia Tbk. 390 0 0 390 0 0 0 0 712.498 390 J 300 384 B 28,800 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,780 1,810 1,775 1,790 10 68,600 123,058,000 93 369.835 1,795 J 3,000 1,790 T/B 5,900 84 CENT Centratama Telekomunikasi Indonesia Tbk. 135 158 135 157 22 142,586,800 21,666,240,800 2,972 1,004.800 157 T/J 4,222,100 156 B 1,453,200 85 CITA Cita Mineral Investindo Tbk. 2,380 2,550 2,350 2,520 140 11,700 28,246,000 26 9,144.350 2,520 T/J 2,200 2,440 B 800 86 CLAY Citra Putra Realty Tbk. 1,460 1,580 1,430 1,580 120 16,900 24,597,000 11 877.778 1,435 J 2,200 1,430 B 2,500 87 CLEO Sariguna Primatirta Tbk. 492 498 490 492 0 9,191,000 4,536,784,000 1,389 2,139.130 492 T/J 14,200 490 B 553,700 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,210 1,235 1,210 1,225 15 620,400 757,194,000 195 131.214 1,225 T/J 124,700 1,220 B 50,000 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 0 263,700 13,185,000 7 45.455 50 T/J 400,468,400 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 408 420 400 400 -8 569,800 233,228,400 34 201.852 420 J 1,000 400 T/B 1,000 92 CTBN Citra Tubindo Tbk. 3,150 3,200 2,950 2,950 -200 2,100 6,605,000 6 2,465.524 3,250 J 1,800 3,000 B 400 93 CTRA Ciputra Development Tbk. 915 925 905 915 0 21,924,500 20,051,712,000 3,736 204.863 920 J 1,588,700 915 T/B 3,098,000 94 DAYA Duta Intidaya Tbk. 392 392 366 366 -26 39,000 14,348,600 35 204.355 370 J 10,100 366 T/B 9,600 95 DEFI Danasupra Erapacific Tbk. 1,680 1,690 1,685 1,685 5 12,400 20,915,000 12 3,382.040 1,690 J 2,600 1,685 T/B 1,100 96 DEWA Darma Henwa Tbk 50 50 50 50 0 196,900 9,845,000 15 16.496 50 T/J 271,253,500 0 B 0 97 DILD Intiland Development Tbk. 224 230 222 224 0 28,951,000 6,514,429,200 1,111 39.034 226 J 5,848,100 224 T/B 609,300 98 DIVA Distribusi Voucher Nusantara Tbk. 2,190 2,190 2,040 2,040 -150 307,600 636,208,000 55 69.153 2,200 J 5,400 2,040 T/B 248,700 99 DLTA Delta Djakarta Tbk. 4,290 4,350 4,280 4,320 30 73,200 315,997,000 77 25,823.420 4,320 T/J 500 4,300 B 300 100 DMAS Puradelta Lestari Tbk. 254 260 254 254 0 200,230,800 51,405,671,800 7,394 120.952 256 J 972,700 254 T/B 8,620,500 101 DMMX Digital Mediatama Maxima Tbk. 196 200 194 197 1 2,134,500 420,118,500 331 85.652 198 J 9,800 197 T/B 9,100 102 DMND Diamond Food Indonesia Tbk. 940 965 925 940 0 82,800 78,269,500 36 102.732 940 T/J 71,700 930 B 300 103 DNAR Bank Oke Indonesia Tbk. 184 184 180 181 -3 27,700 5,032,200 18 170.697 183 J 15,300 181 T/B 18,600 104 DNET Indoritel Makmur Internasional Tbk. 3,390 3,400 3,340 3,400 10 13,800 46,712,000 19 2,986.674 3,400 T/J 11,300 3,350 B 300 105 DOID Delta Dunia Makmur Tbk. 420 442 422 432 12 215,373,500 93,489,471,800 10,255 584.859 434 J 2,586,900 432 T/B 8,983,100 106 DSNG Dharma Satya Nusantara Tbk. 620 630 620 620 0 9,631,400 6,014,427,500 952 167.568 625 J 119,900 620 T/B 87,800 107 DSSA Dian Swastatika Sentosa Tbk 15,975 15,825 14,875 15,475 -500 11,200 172,412,500 15 1,031.667 15,500 J 200 15,475 T/B 1,500 108 DUTI Duta Pertiwi Tbk 3,900 4,000 3,830 4,000 100 8,400 33,486,000 17 402.293 4,000 T/J 400 3,900 B 100 109 DVLA Darya-Varia Laboratoria Tbk. 2,490 2,600 2,460 2,500 10 10,200 25,545,000 47 920.229 2,500 T/J 2,600 2,480 B 1,000 110 DWGL Dwi Guna Laksana Tbk. 176 186 176 176 0 263,500 47,296,100 55 117.333 183 J 200 176 T/B 185,500 111 ELSA Elnusa Tbk. 368 374 366 370 2 103,101,400 38,124,466,600 6,024 92.500 372 J 6,382,700 370 T/B 6,271,900 112 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. 11,500 12,775 11,600 12,525 1,025 223,500 2,665,190,000 137 1,739.583 12,525 T/J 100 12,400 B 16,700 114 EPMT Enseval Putera Megatrading Tbk. 2,100 2,190 2,100 2,130 30 600,800 1,266,903,000 43 1,490.250 2,130 T/J 56,300 2,100 B 24,800 115 ERAA Erajaya Swasembada Tbk. 1,945 1,995 1,920 1,940 -5 30,731,900 59,890,966,000 6,584 194.000 1,945 J 60,500 1,940 T/B 386,400 116 ESSA Surya Esa Perkasa Tbk. 226 244 214 224 -2 213,312,400 48,516,748,200 8,302 417.047 226 J 66,100 224 T/B 2,470,200 117 EXCL XL Axiata Tbk. 2,460 2,670 2,450 2,620 160 245,113,700 634,101,086,000 33,074 132.967 2,630 J 789,200 2,620 T/B 4,876,300 118 FAST Fast Food Indonesia Tbk. 1,020 1,025 1,000 1,015 -5 94,000 95,826,500 47 3,192.527 1,015 T/J 5,800 1,010 B 10,900 119 FASW Fajar Surya Wisesa Tbk. 7,500 0 0 7,500 0 0 0 0 1,718.764 7,750 J 400 6,975 B 100 120 FILM MD Pictures Tbk. 220 226 218 220 0 5,911,600 1,307,110,000 475 104.762 222 J 334,300 220 T/B 131,100 121 FISH FKS Multi Agro Tbk. 2,830 2,930 2,930 2,930 100 100 293,000 1 2,344.000 2,930 T/J 3,200 2,670 B 100 122 FMII Fortune Mate Indonesia Tbk 530 0 0 530 0 0 0 0 530.000 600 J 2,300 500 B 1,200 123 FREN Smartfren Telecom Tbk. 74 80 74 76 2 4,186,358,900 319,995,143,700 30,363 4.222 77 J 69,850,400 76 T/B 66,276,200 124 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. 540 570 505 505 -35 159,200 85,616,000 84 60.119 505 T/J 240,900 0 B 0 126 GIAA Garuda Indonesia (Persero) Tbk. 454 460 444 446 -8 111,101,500 50,014,715,400 9,050 59.954 448 J 907,200 446 T/B 2,431,900 127 GJTL Gajah Tunggal Tbk. 575 630 575 610 35 30,431,700 18,405,832,000 2,811 119.758 610 T/J 149,600 605 B 258,200 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 157 161 154 154 -3 67,863,100 10,625,754,400 3,022 38.500 155 J 1,300,600 154 T/B 2,485,700 129 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. 1,240 1,250 1,240 1,250 10 338,300 421,267,000 179 97.276 1,250 T/J 16,700 1,245 B 3,300 131 HDFA Radana Bhaskara Finance Tbk. 140 132 132 132 -8 1,500 198,000 4 74.260 132 T/J 4,200 131 B 100 132 HEAL Medikaloka Hermina Tbk. 3,790 3,940 3,750 3,750 -40 440,900 1,670,812,000 342 101.351 3,760 J 900 3,750 T/B 79,100 133 HERO Hero Supermarket Tbk. 850 970 850 900 50 29,800 26,138,000 29 1,878.601 895 J 4,300 870 B 2,000 134 HEXA Hexindo Adiperkasa Tbk. 3,490 3,540 3,450 3,470 -20 269,900 936,976,000 268 1,062.267 3,470 T/J 1,100 3,460 B 29,900 135 HITS Humpuss Intermoda Transportasi Tbk. 480 474 472 472 -8 4,800 2,265,800 12 726.154 478 J 900 472 T/B 14,000 136 HOKI Buyung Poetra Sembada Tbk. 1,070 1,140 1,070 1,130 60 49,749,300 54,802,203,000 4,570 364.516 1,130 T/J 390,700 1,125 B 127,200 137 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. 262 288 250 268 6 30,079,600 8,260,417,000 2,411 89.333 270 J 98,000 268 T/B 641,200 139 HRUM Harum Energy Tbk. 2,940 3,030 2,940 2,940 0 7,636,200 22,728,893,000 2,360 56.538 2,950 J 28,000 2,940 T/B 888,200 140 IBST Inti Bangun Sejahtera Tbk. 7,450 0 0 7,450 0 0 0 0 801.248 8,500 J 100 7,000 B 200 141 IFII Indonesia Fibreboard Industry Tbk. 150 154 141 153 3 231,700 34,808,200 107 145.714 153 T/J 29,300 150 B 12,100 142 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. 1,240 1,330 1,230 1,265 25 54,012,600 69,480,664,500 6,918 178.044 1,270 J 420,400 1,265 T/B 36,700 144 IMJS Indomobil Multi Jasa Tbk. 420 436 412 414 -6 20,766,000 8,791,526,000 2,017 82.800 416 J 51,000 414 T/B 1,506,500 145 IMPC Impack Pratama Industri Tbk. 1,350 1,350 1,325 1,325 -25 2,490,400 3,312,884,000 142 348.684 1,325 T/J 13,600 1,320 B 38,600 146 INAF Indofarma Tbk. 4,090 4,390 3,850 4,330 240 15,620,700 66,350,424,000 6,804 1,732.000 4,340 J 28,400 4,330 T/B 210,600 147 INCO Vale Indonesia Tbk. 5,225 5,450 5,225 5,275 50 22,682,200 120,746,045,000 5,313 2,153.061 5,275 T/J 302,000 5,250 B 410,400 148 INDR Indo-Rama Synthetics Tbk. 3,000 3,040 2,930 2,930 -70 6,300 18,726,000 23 394.618 3,030 J 600 2,930 T/B 200 149 INDS Indospring Tbk. 1,950 1,960 1,925 1,930 -20 3,200 6,196,000 14 180.937 1,965 J 300 1,930 T/B 3,800 150 INDY Indika Energy Tbk. 1,850 1,975 1,890 1,965 115 53,434,800 104,215,844,000 8,751 66.610 1,970 J 608,600 1,965 T/B 905,000 151 INKP Indah Kiat Pulp & Paper Tbk. 10,700 11,075 10,550 10,775 75 9,187,800 99,442,020,000 5,900 555.221 10,800 J 39,400 10,775 T/B 20,800 152 INPP Indonesian Paradise Property Tbk. 715 720 715 720 5 400 287,500 2 685.714 725 J 800 680 B 3,100 153 INPS Indah Prakasa Sentosa Tbk. 2,600 3,250 2,600 3,250 650 156,500 452,288,000 116 1,177.536 0 J 0 3,250 T/B 4,200 154 INRU Toba Pulp Lestari Tbk. 905 900 900 900 -5 100 90,000 1 9.137 900 T/J 6,400 895 B 44,400 155 INTP Indocement Tunggal Prakarsa Tbk. 14,425 14,700 14,300 14,525 100 4,758,600 69,045,625,000 4,598 581.000 14,550 J 58,500 14,525 T/B 56,500 156 IPCM Jasa Armada Indonesia Tbk. 312 336 308 318 6 881,000 281,588,200 200 83.684 320 J 10,200 318 T/B 32,100 157 IPTV MNC Vision Networks Tbk. 296 298 282 296 0 12,986,300 3,835,436,200 768 123.333 296 T/J 689,700 294 B 106,600 158 ISAT Indosat Tbk. 2,670 3,330 2,680 3,330 660 106,774,100 325,316,316,000 20,953 237.857 0 J 0 3,330 T/B 6,859,300 159 ITMG Indo Tambangraya Megah Tbk. 14,675 15,500 15,000 15,400 725 10,132,600 154,188,612,500 8,877 110.000 15,425 J 45,100 15,400 T/B 52,800 160 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,600 J 700 5,850 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. 440 440 440 440 0 4,700 2,068,000 5 249.589 440 T/J 600 434 B 3,000 163 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 336 336 336 -2 100,200 33,667,200 3 278.107 338 J 130,100 336 T/B 2,200 164 JPFA Japfa Comfeed Indonesia Tbk. 1,420 1,550 1,425 1,545 125 46,566,800 69,185,953,500 6,484 422.362 1,550 J 1,030,500 1,545 T/B 798,300 165 JRPT Jaya Real Property Tbk. 570 580 555 580 10 3,021,700 1,721,631,500 589 557.692 585 J 78,300 580 T/B 78,100 166 JSMR Jasa Marga (Persero) Tbk. 4,480 4,590 4,480 4,560 80 8,967,900 40,764,996,000 3,247 268.899 4,570 J 75,200 4,560 T/B 80,200 167 JSPT Jakarta Setiabudi Internasional Tbk. 850 850 850 850 0 1,400 1,190,000 2 183.063 860 J 200 850 T/B 400 168 JTPE Jasuindo Tiga Perkasa Tbk. 955 955 950 950 -5 173,600 165,574,500 36 2,111.111 955 J 25,600 950 T/B 96,000 169 KAEF Kimia Farma Tbk. 4,170 4,530 4,000 4,470 300 64,186,400 280,408,117,000 22,664 4,470.000 4,480 J 81,600 4,470 T/B 1,346,800 170 KBAG Karya Bersama Anugerah Tbk. 50 52 50 50 0 1,431,602,900 71,885,429,700 24,659 50.000 50 T/J 21,309,400 0 B 0 171 KBLI KMI Wire & Cable Tbk. 410 434 410 434 24 11,872,900 5,049,089,600 1,319 52.735 436 J 1,051,000 434 T/B 357,500 172 KEEN Kencana Energi Lestari Tbk. 300 302 296 302 2 2,427,700 724,679,200 195 76.263 302 T/J 64,000 300 B 37,100 173 KEJU Mulia Boga Raya Tbk. 1,310 1,310 1,270 1,280 -30 1,540,600 1,979,598,000 316 170.667 1,280 T/J 14,300 1,275 B 19,200 174 KIJA Kawasan Industri Jababeka Tbk. 216 222 216 216 0 29,285,900 6,393,563,000 2,042 7.494 218 J 286,100 216 T/B 1,771,800 175 KINO Kino Indonesia Tbk. 2,850 2,950 2,840 2,870 20 86,100 249,181,000 106 75.526 2,900 J 200 2,870 T/B 2,900 176 KMTR Kirana Megatara Tbk. 352 350 334 348 -4 234,700 79,854,400 43 75.983 348 T/J 19,100 340 B 10,000 177 KOTA DMS Propertindo Tbk. 160 173 154 163 3 2,720,800 446,357,000 165 81.500 163 T/J 48,700 162 B 1,500 178 KPIG MNC Land Tbk. 104 105 102 103 -1 1,603,000 165,242,500 141 221.634 104 J 545,000 103 T/B 25,000 179 KRAS Krakatau Steel (Persero) Tbk. 456 464 450 450 -6 93,174,800 42,652,457,200 6,298 55.945 452 J 494,400 450 T/B 2,675,300 180 KREN Kresna Graha Investama Tbk. 91 94 89 90 -1 22,047,100 2,016,784,500 1,159 936.330 91 J 189,300 90 T/B 1,154,800 181 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 0 0 4,920 0 0 0 0 81.322 5,300 J 300 5,000 B 100 182 LINK Link Net Tbk. 2,680 2,750 2,680 2,730 50 4,022,300 10,900,181,000 1,206 170.625 2,740 J 131,600 2,730 T/B 19,400 183 LPCK Lippo Cikarang Tbk 1,525 1,555 1,510 1,530 5 3,377,100 5,187,509,000 1,313 172.502 1,535 J 4,000 1,525 B 40,700 184 LPKR Lippo Karawaci Tbk. 232 236 226 230 -2 115,461,800 26,782,653,200 5,142 74.271 232 J 5,309,500 230 T/B 11,185,300 185 LPPF Matahari Department Store Tbk. 1,400 1,435 1,385 1,415 15 24,718,100 34,717,562,000 4,167 32.064 1,415 T/J 1,081,500 1,410 B 219,200 186 LSIP PP London Sumatra Indonesia Tbk. 1,215 1,250 1,220 1,245 30 31,612,000 39,132,962,000 2,442 321.290 1,250 J 3,145,000 1,245 T/B 83,900 187 MAIN Malindo Feedmill Tbk. 710 785 710 785 75 25,801,200 19,659,921,500 3,444 446.023 790 J 664,600 785 T/B 776,300 188 MAPA Map Aktif Adiperkasa Tbk. 2,960 3,020 2,830 2,840 -120 642,600 1,868,186,000 627 135.238 2,850 J 500 2,840 T/B 59,300 189 MAPB MAP Boga Adiperkasa Tbk. 1,380 1,390 1,350 1,380 0 11,300 15,494,000 20 82.143 1,380 T/J 11,200 1,350 B 2,900 190 MAPI Mitra Adiperkasa Tbk. 895 915 855 895 0 36,339,700 32,082,355,500 6,927 1,436.251 900 J 974,400 895 T/B 2,620,800 191 MARK Mark Dynamics Indonesia Tbk. 850 860 840 840 -10 1,831,900 1,558,195,000 358 1,680.000 845 J 500 840 T/B 18,700 192 MASA Multistrada Arah Sarana Tbk. 1,060 1,325 1,060 1,080 20 524,200 638,895,000 191 767.918 1,080 T/J 3,000 1,060 B 2,700 193 MAYA Bank Mayapada Internasional Tbk. 8,700 8,900 8,700 8,800 100 3,000 26,560,000 8 4,001.146 8,800 T/J 1,500 0 B 0 194 MBAP Mitrabara Adiperdana Tbk. 2,880 2,930 2,880 2,910 30 261,300 758,080,000 234 223.846 2,910 T/J 1,100 2,900 B 56,900 195 MCAS M Cash Integrasi Tbk. 2,760 2,810 2,740 2,750 -10 433,100 1,193,648,000 131 198.556 2,760 J 74,500 2,750 T/B 202,600 196 MCOR Bank China Construction Bank Indonesia Tbk. 135 139 129 133 -2 11,478,700 1,543,542,700 451 119.291 133 T/J 842,200 132 B 780,700 197 MDIA Intermedia Capital Tbk. 64 66 60 61 -3 1,190,700 74,339,800 163 44.203 62 J 121,200 61 T/B 36,000 198 MDKA Merdeka Copper Gold Tbk. 1,935 1,980 1,935 1,945 10 32,243,000 62,805,981,000 4,981 507.181 1,945 T/J 736,800 1,940 B 331,600 199 MEDC Medco Energi Internasional Tbk. 630 650 625 635 5 125,619,800 79,679,273,000 8,002 1,318.658 640 J 4,626,200 635 T/B 6,544,100 200 MEGA Bank Mega Tbk. 7,200 0 0 7,200 0 0 0 0 5,248.272 7,200 J 5,100 6,700 B 100 201 MERK Merck Tbk. 3,250 3,250 3,230 3,240 -10 15,100 48,932,000 52 8,542.727 3,250 J 11,700 3,230 B 4,900 202 META Nusantara Infrastructure Tbk. 162 179 162 163 1 7,510,000 1,258,101,000 447 49.382 165 J 12,500 163 T/B 230,900 203 MFIN Mandala Multifinance Tbk. 1,050 1,050 1,045 1,050 0 10,400 10,919,000 5 1,076.923 1,050 T/J 148,500 1,000 B 300 204 MGRO Mahkota Group Tbk. 770 775 765 770 0 2,180,500 1,681,804,000 255 342.222 770 T/J 151,200 765 B 56,700 205 MIDI Midi Utama Indonesia Tbk. 1,850 0 0 1,850 0 0 0 0 672.727 2,000 J 500 1,900 B 100 206 MIKA Mitra Keluarga Karyasehat Tbk. 2,730 2,800 2,730 2,770 40 25,454,600 70,464,041,000 2,809 163.087 2,770 T/J 102,500 2,760 B 47,200 207 MKPI Metropolitan Kentjana Tbk. 27,000 27,900 27,900 27,900 900 100 2,790,000 1 1,328.571 28,000 J 100 26,700 B 100 208 MLBI Multi Bintang Indonesia Tbk. 9,675 9,775 9,250 9,675 0 114,600 1,086,025,000 178 61,624.204 9,675 T/J 14,800 9,650 B 1,000 209 MLPT Multipolar Technology Tbk. 725 740 725 730 5 60,600 44,230,500 86 152.083 730 T/J 6,500 725 B 1,000 210 MMLP Mega Manunggal Property Tbk. 300 320 294 304 4 9,653,900 2,891,063,000 370 51.966 304 T/J 300 302 B 141,000 211 MNCN Media Nusantara Citra Tbk. 1,045 1,065 1,035 1,060 15 40,669,100 42,873,693,000 4,384 117.778 1,065 J 692,300 1,060 T/B 2,027,600 212 MOLI Madusari Murni Indah Tbk. 850 850 850 850 0 1,400 1,190,000 3 146.552 850 T/J 700 0 B 0 213 MPMX Mitra Pinasthika Mustika Tbk. 464 470 458 466 2 17,778,000 8,239,877,000 1,785 31.067 466 T/J 175,100 464 B 316,500 214 MPRO Maha Properti Indonesia Tbk. 1,735 1,615 1,615 1,615 -120 900 1,453,500 5 1,468.182 1,615 T/J 28,700 0 B 0 215 MREI Maskapai Reasuransi Indonesia Tbk. 4,510 4,700 4,700 4,700 190 100 470,000 1 426.310 4,550 J 100 4,400 B 20,000 216 MSIN MNC Studios International Tbk. 300 304 286 294 -6 1,625,700 473,670,200 309 58.800 294 T/J 54,400 292 B 6,000 217 MSKY MNC Sky Vision Tbk. 685 685 655 660 -25 88,900 58,728,500 22 43.421 675 J 206,400 660 T/B 6,500 218 MTDL Metrodata Electronics Tbk. 1,580 1,850 1,575 1,660 80 39,536,300 68,554,728,000 7,458 2,988.406 1,665 J 24,400 1,660 T/B 200,100 219 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 5,600 280,000 2 1.266 50 T/J 226,279,900 0 B 0 220 MTLA Metropolitan Land Tbk. 426 428 420 428 2 54,900 23,414,200 18 179.945 456 J 200 428 T/B 7,100 221 MYOH Samindo Resources Tbk. 1,255 1,260 1,250 1,255 0 98,100 123,116,000 42 149.480 1,260 J 8,700 1,255 T/B 11,700 222 MYOR Mayora Indah Tbk. 2,550 2,700 2,550 2,680 130 6,027,100 15,852,575,000 3,700 13,406.703 2,680 T/J 142,700 2,670 B 15,800 223 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. 600 620 595 600 0 234,954,100 142,699,001,500 4,415 582.524 600 T/J 83,400 595 B 331,200 226 NFCX NFC Indonesia Tbk. 1,550 1,630 1,555 1,600 50 804,200 1,293,527,500 56 86.486 1,610 J 100 1,600 T/B 39,900 227 NIKL Pelat Timah Nusantara Tbk. 1,630 1,745 1,595 1,690 60 7,751,600 13,107,101,500 2,613 520.000 1,695 J 1,400 1,690 T/B 264,100 228 NIRO City Retail Developments Tbk. 160 170 160 164 4 500 81,800 3 156.190 160 J 539,600 149 B 200 229 NISP Bank OCBC NISP Tbk. 880 895 860 865 -15 539,100 471,171,000 155 1,048.180 865 T/J 21,000 860 B 20,000 230 NOBU Bank Nationalnobu Tbk. 810 810 775 810 0 2,800 2,193,000 12 216.000 810 T/J 600 790 B 5,000 231 PALM Provident Agro Tbk. 328 330 326 326 -2 453,000 148,224,600 215 89.103 328 J 24,700 326 T/B 39,000 232 PBID Panca Budi Idaman Tbk. 1,200 1,220 1,195 1,195 -5 463,200 557,116,000 511 140.588 1,200 J 3,400 1,195 T/B 135,700 233 PBRX Pan Brothers Tbk. 258 268 254 258 0 25,588,900 6,656,997,600 1,435 456.637 258 T/J 259,700 256 B 1,815,000 234 PBSA Paramita Bangun Sarana Tbk. 650 660 605 650 0 600 373,000 4 54.167 670 J 100 630 B 100 235 PGAS Perusahaan Gas Negara Tbk. 1,655 1,730 1,650 1,715 60 297,419,500 505,773,835,500 30,582 571.667 1,720 J 2,112,800 1,715 T/B 6,653,700 236 PGUN Pradiksi Gunatama Tbk. 244 244 232 232 -12 4,600 1,068,400 7 201.739 234 J 100 232 T/B 3,800 237 PLIN Plaza Indonesia Realty Tbk. 2,460 0 0 2,460 0 0 0 0 1,020.789 2,560 J 100 2,460 B 2,600 238 PMJS Putra Mandiri Jembar Tbk. 112 120 111 120 8 24,100 2,683,100 13 96.000 120 T/J 263,700 111 B 3,000 239 PNBN Bank Pan Indonesia Tbk 1,095 1,105 1,080 1,105 10 7,544,400 8,266,608,500 599 1,839.827 1,105 T/J 204,000 1,100 B 302,200 240 PNBS Bank Panin Dubai Syariah Tbk. 82 83 79 81 -1 101,523,700 8,231,686,700 3,087 81.000 82 J 3,064,000 81 T/B 14,558,000 241 PNIN Paninvest Tbk. 830 870 830 835 5 1,521,400 1,275,461,000 235 887.920 840 J 104,000 835 T/B 1,389,300 242 PNLF Panin Financial Tbk. 242 248 240 244 2 30,522,600 7,444,414,400 1,438 263.727 246 J 794,700 244 T/B 1,000,000 243 POLI Pollux Investasi Internasional Tbk. 850 870 820 840 -10 16,000 13,509,000 21 51.376 845 J 1,500 835 B 1,300 244 POLL Pollux Properti Indonesia Tbk. 5,750 6,825 5,350 5,350 -400 273,700 1,594,940,000 690 869.919 5,350 T/J 24,700 0 B 0 245 PORT Nusantara Pelabuhan Handal Tbk. 464 460 434 458 -6 12,700 5,566,000 8 85.607 458 T/J 11,600 452 B 2,500 246 POWR Cikarang Listrindo Tbk. 700 705 690 690 -10 16,310,400 11,368,607,500 1,759 46.000 695 J 450,000 690 T/B 2,177,600 247 PPRE PP Presisi Tbk. 258 266 254 258 0 15,557,100 4,043,905,600 1,195 60.000 258 T/J 153,100 256 B 736,900 248 PPRO PP Properti Tbk. 115 119 115 116 1 461,277,500 53,908,967,700 10,007 250.811 117 J 19,981,800 116 T/B 43,302,100 249 PRDA Prodia Widyahusada Tbk. 3,640 3,670 3,550 3,640 0 340,000 1,237,668,000 68 56.000 3,670 J 2,000 3,610 B 9,200 250 PRIM Royal Prima Tbk. 240 244 240 240 0 216,300 51,973,600 71 48.000 242 J 5,200 240 T/B 5,000 251 PSAB J Resources Asia Pasifik Tbk. 220 234 220 224 4 36,079,500 8,173,914,600 1,625 726.730 224 T/J 25,000 222 B 2,263,400 252 PSGO Palma Serasih Tbk. 103 110 104 105 2 13,100 1,389,500 18 100.000 109 J 91,800 105 T/B 26,500 253 PTBA Bukit Asam Tbk. 2,810 3,050 2,870 3,050 240 106,224,600 315,368,125,000 25,210 2,652.174 3,060 J 492,200 3,050 T/B 665,000 254 PTPP PP (Persero) Tbk. 1,565 1,620 1,555 1,610 45 37,618,300 60,213,745,500 4,977 302.632 1,615 J 1,100,400 1,610 T/B 9,900 255 PTPW Pratama Widya Tbk. 1,165 1,215 1,160 1,175 10 2,008,600 2,394,272,000 464 180.769 1,175 T/J 48,800 1,165 B 3,400 256 PTRO Petrosea Tbk. 2,120 2,160 2,100 2,130 10 1,387,700 2,964,893,000 673 1,704.000 2,130 T/J 24,000 2,120 B 246,400 257 PTSN Sat Nusapersada Tbk 232 238 232 234 2 2,669,000 624,476,400 329 121.035 234 T/J 163,100 232 B 672,700 258 PWON Pakuwon Jati Tbk. 550 555 530 535 -15 88,983,500 47,843,651,500 8,012 2,062.531 540 J 3,799,900 535 T/B 1,221,000 259 PZZA Sarimelati Kencana Tbk. 820 860 820 840 20 995,400 834,703,500 405 76.364 845 J 23,800 840 T/B 35,500 260 RALS Ramayana Lestari Sentosa Tbk. 760 780 760 775 15 17,348,700 13,341,947,000 3,026 484.375 780 J 770,800 775 T/B 1,018,800 261 RDTX Roda Vivatex Tbk 5,300 5,300 5,300 5,300 0 73,000 386,900,000 31 279.213 0 J 0 5,300 T/B 4,000 262 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. 428 428 420 422 -6 258,700 109,176,800 80 258.896 422 T/J 3,300 418 B 8,400 264 RMBA Bentoel Internasional Investama Tbk. 364 416 352 380 16 1,408,600 560,827,200 220 2,973.396 382 J 2,500 380 T/B 45,900 265 ROTI Nippon Indosari Corpindo Tbk. 1,355 1,365 1,335 1,365 10 1,354,200 1,841,244,000 249 535.294 1,370 J 11,600 1,365 T/B 1,930,700 266 SAMF Saraswanti Anugerah Makmur Tbk. 396 398 396 398 2 600 238,600 2 331.667 398 T/J 4,200 396 B 2,500 267 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,190 2,190 0 4,600 10,074,000 4 876.000 2,190 T/J 10,700 0 B 0 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,400 0 0 10,400 0 0 0 0 6,709.677 10,700 J 100 10,400 B 200 269 SCMA Surya Citra Media Tbk. 1,780 1,875 1,800 1,875 95 12,222,500 22,656,807,500 5,134 848.213 1,875 T/J 12,600 1,870 B 2,500 270 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 770 770 770 -15 5,600 4,312,000 10 861.249 770 T/J 29,000 765 B 1,000 271 SFAN Surya Fajar Capital Tbk. 1,150 1,160 1,145 1,155 5 854,300 985,436,000 165 614.362 1,155 T/J 5,200 1,150 B 5,500 272 SGRO Sampoerna Agro Tbk. 1,730 1,745 1,725 1,745 15 366,100 637,636,000 149 74.573 1,745 T/J 40,800 1,740 B 56,000 273 SHID Hotel Sahid Jaya International Tbk. 2,500 2,450 2,350 2,450 -50 3,200 7,800,000 5 113.853 2,450 T/J 1,400 2,350 B 12,000 274 SHIP Sillo Maritime Perdana Tbk. 610 650 605 645 35 2,427,900 1,528,081,500 628 460.714 650 J 22,800 645 T/B 14,200 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 795 775 780 -5 23,251,400 18,225,481,500 8,896 269.868 785 J 772,700 780 T/B 141,700 276 SILO Siloam International Hospitals Tbk. 5,650 5,850 5,675 5,775 125 185,600 1,073,637,500 262 65.589 5,800 J 500 5,775 T/B 58,500 277 SIMP Salim Ivomas Pratama Tbk. 396 400 384 396 0 13,886,800 5,465,581,200 1,022 36.000 398 J 842,100 396 T/B 351,200 278 SIPD Sreeya Sewu Indonesia Tbk. 1,250 1,250 1,200 1,215 -35 60,600 73,683,000 36 1.350 1,215 T/J 4,100 1,210 B 101,100 279 SKLT Sekar Laut Tbk. 1,635 1,680 1,630 1,675 40 1,800 2,969,500 7 140.233 1,675 T/J 200 1,590 B 100 280 SLIS Gaya Abadi Sempurna Tbk. 4,860 4,940 4,780 4,870 10 80,100 390,593,000 35 4,234.783 4,940 J 200 4,870 T/B 100 281 SMAR Smart Tbk. 3,700 3,700 3,450 3,700 0 32,700 116,568,000 85 1,222.494 3,750 J 1,100 3,550 B 100 282 SMBR Semen Baturaja (Persero) Tbk. 1,230 1,265 1,220 1,225 -5 38,269,500 47,448,916,000 5,965 218.750 1,230 J 285,200 1,225 T/B 216,900 283 SMCB Solusi Bangun Indonesia Tbk. 1,370 1,410 1,355 1,375 5 247,100 341,640,000 106 1,660.628 1,375 T/J 16,500 1,365 B 3,100 284 SMRA Summarecon Agung Tbk. 810 815 790 795 -15 74,500,800 59,453,244,000 5,804 1,306.277 800 J 721,500 795 T/B 590,800 285 SMSM Selamat Sempurna Tbk. 1,335 1,355 1,315 1,330 -5 1,690,000 2,255,901,000 915 3,552.445 1,335 J 6,000 1,330 T/B 29,400 286 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 5,700 J 200 0 B 0 287 SPTO Surya Pertiwi Tbk. 555 560 545 550 -5 2,124,400 1,170,606,500 237 47.414 550 T/J 88,100 545 B 409,300 288 SQMI Wilton Makmur Indonesia Tbk. 360 362 348 350 -10 16,538,200 5,838,912,600 702 198.888 350 T/J 713,000 348 B 504,200 289 SRAJ Sejahteraraya Anugrahjaya Tbk. 180 195 170 193 13 242,800 46,435,400 59 205.974 193 T/J 20,300 190 B 1,500 290 SRIL Sri Rejeki Isman Tbk. 240 248 242 242 2 23,580,000 5,749,838,200 1,777 100.833 244 J 1,243,600 242 T/B 1,240,400 291 SRTG Saratoga Investama Sedaya Tbk. 3,350 3,420 3,330 3,420 70 1,507,800 5,055,390,000 490 62.182 3,420 T/J 55,600 3,410 B 10,700 292 SSIA Surya Semesta Internusa Tbk. 545 565 545 545 0 22,821,200 12,518,469,000 2,142 223.590 550 J 2,094,900 545 T/B 2,243,100 293 SSMS Sawit Sumbermas Sarana Tbk. 895 910 870 870 -25 15,403,500 13,616,967,500 2,000 129.851 875 J 40,000 870 T/B 1,369,600 294 STTP Siantar Top Tbk. 9,000 0 0 9,000 0 0 0 0 5,318.206 9,200 J 300 9,000 B 3,400 295 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. 2,740 2,730 2,720 2,730 -10 562,900 1,531,302,000 36 1,761.290 2,730 T/J 8,100 2,720 B 3,000 298 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 759,800 37,990,000 38 456.830 50 T/J 22,269,700 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 26,000 1,300,000 8 47.170 50 T/J 88,314,400 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,540 1,550 1,505 1,510 -30 22,676,400 34,565,483,000 1,946 372.840 1,515 J 124,700 1,510 T/B 930,500 301 TBLA Tunas Baru Lampung Tbk. 805 820 800 810 5 4,017,200 3,259,314,500 682 184.447 815 J 842,700 810 T/B 881,900 302 TCID Mandom Indonesia Tbk. 6,450 7,000 6,500 6,600 150 10,600 70,615,000 27 647.363 6,600 T/J 900 6,550 B 800 303 TCPI Transcoal Pacific Tbk. 7,400 7,050 6,900 7,050 -350 6,939,500 47,888,115,000 4,938 5,108.696 7,100 J 1,100 7,050 T/B 51,500 304 TEBE Dana Brata Luhur Tbk. 535 525 525 525 -10 1,800 945,000 3 47.945 575 J 300 520 B 1,000 305 TFCO Tifico Fiber Indonesia Tbk. 486 0 0 486 0 0 0 0 110.134 480 J 2,500 452 B 3,300 306 TGKA Tigaraksa Satria Tbk. 7,300 7,700 7,250 7,700 400 1,100 8,195,000 11 6,327.554 7,700 T/J 100 7,450 B 200 307 TINS Timah Tbk. 1,305 1,345 1,310 1,315 10 64,034,400 84,920,852,500 5,493 671.957 1,320 J 186,800 1,315 T/B 591,800 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,025 10,850 10,000 10,700 675 14,959,400 157,380,347,500 9,375 661.563 10,700 T/J 30,900 10,675 B 14,400 309 TOBA TBS Energi Utama Tbk. 545 550 510 525 -20 930,100 485,364,500 177 110.787 525 T/J 181,700 510 B 24,500 310 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 301,500 15,075,000 23 80.475 50 T/J 71,223,000 0 B 0 311 TOTL Total Bangun Persada Tbk. 372 382 370 374 2 6,651,500 2,495,621,200 591 134.423 374 T/J 1,900 372 B 208,300 312 TOTO Surya Toto Indonesia Tbk. 250 258 250 254 4 440,200 111,618,400 79 823.953 256 J 89,300 254 T/B 1,006,000 313 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. 220 226 220 220 0 4,584,000 1,013,837,400 915 110.000 222 J 675,100 220 T/B 1,670,800 315 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 0 0 400 0 0 0 0 238.607 408 J 100 0 B 0 317 TSPC Tempo Scan Pacific Tbk. 1,430 1,475 1,425 1,425 -5 1,820,900 2,628,855,500 807 254.210 1,430 J 6,500 1,425 T/B 55,800 318 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,070 2,070 1,995 2,050 -20 176,500 355,271,500 74 53.247 2,050 T/J 2,500 2,010 B 3,500 319 TURI Tunas Ridean Tbk. 1,340 0 0 1,340 0 0 0 0 2,977.778 1,350 J 5,000 1,280 B 2,500 320 UCID Uni-Charm Indonesia Tbk. 1,535 1,550 1,505 1,540 5 83,800 128,131,500 140 102.667 1,540 T/J 10,600 1,535 B 500 321 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,635 1,640 1,630 1,640 5 1,216,300 1,990,996,000 813 3,179.774 1,640 T/J 4,700 1,635 B 77,400 322 UNIC Unggul Indah Cahaya Tbk. 4,300 4,300 4,300 4,300 0 500 2,150,000 2 159.255 4,310 J 300 4,300 T/B 9,600 323 URBN Urban Jakarta Propertindo Tbk. 1,030 1,085 1,000 1,050 20 56,500 57,037,000 29 87.500 1,050 T/J 400 995 B 100 324 WEGE Wijaya Karya Bangunan Gedung Tbk. 248 260 248 254 6 54,451,400 13,815,560,200 3,716 87.586 254 T/J 341,200 252 B 4,168,100 325 WIKA Wijaya Karya (Persero) Tbk. 1,785 1,835 1,785 1,820 35 37,683,600 68,482,295,000 6,246 467.803 1,820 T/J 1,074,600 1,815 B 158,900 326 WOOD Integra Indocabinet Tbk. 590 625 590 605 15 65,875,200 40,089,828,500 3,980 232.692 610 J 1,654,100 605 T/B 15,300 327 WSBP Waskita Beton Precast Tbk. 232 244 230 238 6 359,996,600 85,873,140,400 11,658 48.571 240 J 8,670,600 238 T/B 12,760,500 328 WSKT Waskita Karya (Persero) Tbk. 1,160 1,220 1,160 1,200 40 136,358,500 163,112,441,000 10,513 323.887 1,205 J 956,200 1,200 T/B 1,635,100 329 WTON Wijaya Karya Beton Tbk. 378 392 378 388 10 34,909,900 13,478,718,200 3,096 65.763 388 T/J 76,900 386 B 357,100 330 ZINC Kapuas Prima Coal Tbk. 196 208 197 206 10 797,536,400 162,675,802,100 15,084 734.377 208 J 13,797,900 206 T/B 40,100 Total 17,657,739,200 10,229,557,803,200 901,383 2,266,204,200 472,338,800 Jakarta, 14 December 2020 Trading Division