List of Securities Quotation: IDX SMC Composite Date: Tuesday, 15 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 12,000 11,775 11,850 25 2,048,700 24,374,805,000 1,183 962.664 11,875 J 2,000 11,850 T/B 47,200 2 ABDA Asuransi Bina Dana Arta Tbk. 5,825 0 0 5,825 0 0 0 0 1,329.851 5,825 J 6,800 0 B 0 3 ABMM ABM Investama Tbk. 955 1,005 930 940 -15 135,900 127,892,500 50 25.067 940 T/J 177,400 930 B 61,500 4 ACES Ace Hardware Indonesia Tbk. 1,810 1,830 1,760 1,810 0 28,531,800 51,439,312,000 9,652 2,207.317 1,815 J 208,200 1,810 T/B 478,400 5 ADHI Adhi Karya (Persero) Tbk. 1,295 1,305 1,260 1,280 -15 29,427,000 37,677,310,500 4,157 1,005.238 1,280 T/J 3,130,100 1,275 B 889,200 6 ADMF Adira Dinamika Multi Finance Tbk. 8,725 8,800 8,700 8,750 25 143,000 1,246,945,000 240 376.344 8,750 T/J 6,700 8,725 B 3,500 7 ADRO Adaro Energy Tbk. 1,570 1,575 1,530 1,530 -40 143,516,900 221,706,875,000 17,843 139.091 1,535 J 360,900 1,530 T/B 4,352,000 8 AGII Aneka Gas Industri Tbk. 865 900 860 890 25 1,832,400 1,612,125,500 1,116 80.909 890 T/J 184,000 885 B 50,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 820 850 785 810 -10 143,829,400 116,536,173,500 12,200 1,323.356 810 T/J 1,839,500 805 B 2,251,900 10 AGRS Bank IBK Indonesia Tbk. 160 160 150 159 -1 89,300 13,905,400 19 144.545 159 T/J 4,500 154 B 1,000 11 AKRA AKR Corporindo Tbk. 3,290 3,290 3,190 3,280 -10 29,230,400 94,844,730,000 5,144 2,614.150 3,290 J 205,300 3,280 T/B 63,600 12 AMAG Asuransi Multi Artha Guna Tbk. 234 236 226 228 -6 348,500 80,266,000 75 217.143 230 J 28,100 228 T/B 20,100 13 AMAR Bank Amar Indonesia Tbk. 294 300 294 296 2 251,600 74,332,200 73 170.115 296 T/J 98,500 294 B 4,900 14 AMFG Asahimas Flat Glass Tbk. 2,820 2,870 2,820 2,860 40 5,100 14,589,000 9 116.735 2,860 T/J 5,100 2,800 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,970 3,000 2,950 3,000 30 763,300 2,254,929,000 313 157.895 3,000 T/J 35,900 2,960 B 400 16 AMRT Sumber Alfaria Trijaya Tbk. 730 745 730 735 5 1,799,600 1,326,560,000 694 1,875.526 740 J 114,000 735 T/B 5,000 17 ANJT Austindo Nusantara Jaya Tbk. 700 720 680 700 0 18,700 13,059,500 31 58.333 700 T/J 3,900 690 B 100 18 ANTM Aneka Tambang Tbk. 1,525 1,565 1,495 1,560 35 462,918,300 711,631,292,500 36,037 1,028.549 1,565 J 6,389,600 1,560 T/B 13,080,100 19 APIC Pacific Strategic Financial Tbk. 825 825 785 795 -30 10,498,400 8,385,663,500 1,662 845.601 795 T/J 152,900 790 B 200 20 APLN Agung Podomoro Land Tbk. 193 206 190 196 3 239,113,500 47,441,240,600 8,042 53.699 197 J 2,056,500 196 T/B 7,189,800 21 ARII Atlas Resources Tbk. 404 424 390 408 4 153,900 62,392,600 43 27.200 408 T/J 75,500 406 B 10,000 22 ARNA Arwana Citramulia Tbk. 540 540 525 535 -5 9,852,700 5,261,365,500 418 3,636.240 535 T/J 498,900 530 B 694,800 23 ARTO Bank Jago Tbk. 3,700 3,910 3,700 3,750 50 1,719,500 6,551,830,000 877 18,899.305 3,760 J 36,600 3,750 T/B 49,900 24 ASMI Asuransi Kresna Mitra Tbk. 1,000 995 970 975 -25 22,700 22,326,500 22 1,805.556 975 T/J 1,200 970 B 3,200 25 ASRI Alam Sutera Realty Tbk. 252 262 246 252 0 191,946,600 48,723,860,000 8,185 240.000 254 J 3,026,900 252 T/B 701,200 26 ASSA Adi Sarana Armada Tbk. 570 580 555 570 0 18,310,000 10,380,735,500 2,204 146.154 575 J 1,221,600 570 T/B 1,131,600 27 ATIC Anabatic Technologies Tbk. 580 585 580 585 5 1,900 1,107,500 5 83.571 630 J 500 585 T/B 800 28 AUTO Astra Otoparts Tbk. 1,155 1,165 1,130 1,155 0 2,355,600 2,693,683,000 818 1,044.587 1,160 J 52,000 1,155 T/B 17,700 29 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 3,531,900 176,705,100 167 57.388 50 T/J 2,074,600 0 B 0 30 BACA Bank Capital Indonesia Tbk. 394 400 394 394 0 53,300 21,086,800 15 290.485 396 J 16,500 394 T/B 49,900 31 BALI Bali Towerindo Sentra Tbk. 825 830 800 820 -5 8,000 6,539,500 30 1,025.000 820 T/J 60,400 815 B 1,100 32 BBKP Bank Bukopin Tbk. 380 388 372 378 -2 328,660,800 124,935,273,200 14,279 113.348 380 J 18,088,300 378 T/B 3,694,200 33 BBMD Bank Mestika Dharma Tbk. 1,480 1,600 1,480 1,600 120 8,600 12,840,000 9 115.942 1,600 T/J 34,400 1,480 B 10,000 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,840 1,895 1,825 1,835 -5 124,425,600 230,065,967,000 12,375 239.348 1,840 J 846,700 1,835 T/B 412,400 35 BBYB Bank Neo Commerce Tbk. 346 348 322 322 -24 388,400 128,579,000 111 327.835 322 T/J 19,800 0 B 0 36 BCAP MNC Kapital Indonesia Tbk. 131 131 128 128 -3 336,300 43,305,900 65 362.997 128 T/J 59,800 127 B 172,300 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 40,000 38 BDMN Bank Danamon Indonesia Tbk. 3,400 3,500 3,340 3,370 -30 4,344,100 14,645,340,000 1,566 1.903 3,380 J 106,700 3,370 T/B 24,400 39 BEKS Bank Pembangunan Daerah Banten Tbk. 404 376 376 376 -28 285,100 107,197,600 72 163.414 376 T/J 462,369,500 0 B 0 40 BELL Trisula Textile Industries Tbk. 163 165 163 164 1 5,121,800 838,720,900 405 546.667 165 J 113,100 164 T/B 64,700 41 BEST Bekasi Fajar Industrial Estate Tbk. 199 206 197 200 1 210,737,600 42,314,975,400 4,693 117.647 202 J 522,800 200 T/B 7,221,400 42 BFIN BFI Finance Indonesia Tbk. 414 414 398 406 -8 76,847,700 30,960,260,200 3,120 2,080.558 408 J 782,400 406 T/B 2,286,000 43 BHAT Bhakti Multi Artha Tbk. 645 650 630 640 -5 140,223,300 90,034,800,500 3,001 621.359 640 T/J 113,300 635 B 36,300 44 BHIT MNC Investama Tbk. 73 74 70 71 -2 51,285,800 3,671,735,200 1,108 207.633 72 J 3,304,400 71 T/B 7,472,300 45 BINA Bank Ina Perdana Tbk. 690 695 685 685 -5 687,700 472,017,000 51 387.014 690 J 34,400 685 T/B 44,800 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,059,700 102,985,000 130 35.714 50 T/J 62,674,000 0 B 0 47 BIRD Blue Bird Tbk. 1,440 1,450 1,400 1,415 -25 6,421,600 9,113,314,000 1,978 21.769 1,420 J 48,200 1,415 T/B 51,400 48 BISI BISI International Tbk. 1,065 1,060 1,045 1,045 -20 243,400 255,191,000 161 522.500 1,050 J 5,000 1,045 T/B 8,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,555 1,650 1,550 1,590 35 50,721,300 81,654,054,000 8,514 265.000 1,595 J 98,600 1,590 T/B 100,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 670 800 665 715 45 175,083,000 126,048,929,500 14,882 166.279 715 T/J 604,500 710 B 1,433,400 51 BKSL Sentul City Tbk. 51 52 50 51 0 99,430,900 5,042,181,900 1,013 3.524 51 T/J 31,774,100 50 B 244,099,000 52 BKSW Bank QNB Indonesia Tbk. 102 109 102 109 7 12,100 1,312,700 16 250.115 109 T/J 41,500 106 B 2,200 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 6,900 345,000 10 0.658 50 T/J 148,983,200 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 2,000 2,910 B 100 55 BMAS Bank Maspion Indonesia Tbk. 292 300 292 294 2 11,900 3,545,000 18 91.875 296 J 13,600 294 T/B 3,200 56 BMTR Global Mediacom Tbk. 278 280 272 276 -2 65,998,800 18,213,597,000 2,909 224.646 278 J 4,173,700 276 T/B 1,215,000 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 900 45,000 5 0.172 50 T/J 123,906,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 1,025 1,045 1,005 1,035 10 13,639,700 13,973,621,000 2,326 7.642 1,035 T/J 192,400 1,030 B 346,100 59 BNII Bank Maybank Indonesia Tbk. 272 284 272 278 6 19,850,700 5,530,583,400 1,392 3.312 280 J 466,200 278 T/B 1,211,200 60 BOGA Bintang Oto Global Tbk. 1,330 1,330 1,310 1,320 -10 43,453,600 57,465,979,000 2,178 1,281.553 1,320 T/J 182,600 1,315 B 900 61 BOLT Garuda Metalindo Tbk. 720 900 675 730 10 14,500 11,545,500 37 132.727 900 J 10,800 730 T/B 400 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 15,000 1,150 B 41,100 63 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 64 BRAM Indo Kordsa Tbk. 5,675 5,675 5,300 5,300 -375 10,100 54,352,500 39 206.270 5,350 J 1,000 5,300 T/B 200 65 BRIS Bank BRIsyariah Tbk. 2,160 2,270 2,010 2,100 -60 487,669,500 1,036,130,606,000 82,522 411.765 2,110 J 165,600 2,100 T/B 61,600 66 BRMS Bumi Resources Minerals Tbk. 61 62 60 61 0 63,531,400 3,863,032,600 2,293 9.606 62 J 25,471,500 61 T/B 98,400 67 BSDE Bumi Serpong Damai Tbk. 1,085 1,110 1,075 1,090 5 54,801,200 59,697,295,000 5,964 213.514 1,090 T/J 329,700 1,085 B 451,600 68 BSIM Bank Sinarmas Tbk. 430 450 434 442 12 351,600 156,131,600 107 301.462 446 J 19,800 442 T/B 800 69 BSSR Baramulti Suksessarana Tbk. 1,750 1,750 1,710 1,740 -10 22,100 38,194,000 26 89.231 1,740 T/J 3,000 1,730 B 800 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 24,700 1,235,000 13 383.083 50 T/J 29,555,900 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. 3,320 3,330 3,200 3,300 -20 199,500 649,017,000 187 638.839 3,300 T/J 1,000 3,250 B 6,600 74 BTPS Bank BTPN Syariah Tbk. 3,980 4,000 3,950 4,000 20 5,028,200 20,005,277,000 3,142 410.256 4,010 J 209,400 4,000 T/B 442,800 75 BUKK Bukaka Teknik Utama Tbk. 910 910 880 880 -30 33,200 29,443,500 49 149.153 885 J 16,600 880 T/B 16,400 76 BULL Buana Lintas Lautan Tbk. 314 318 312 316 2 224,956,200 71,094,331,800 3,269 30.902 318 J 4,611,000 316 T/B 370,700 77 BUMI Bumi Resources Tbk. 71 73 68 70 -1 404,795,000 28,259,562,300 4,086 4.063 71 J 31,110,300 70 T/B 70,052,200 78 BWPT Eagle High Plantations Tbk. 145 146 139 141 -4 137,502,300 19,465,374,200 3,565 30.838 141 T/J 533,700 140 B 2,462,600 79 BYAN Bayan Resources Tbk. 15,850 15,850 14,800 14,800 -1,050 13,900 213,082,500 23 255.172 15,550 J 10,000 14,800 T/B 3,600 80 CAMP Campina Ice Cream Industry Tbk. 314 330 306 318 4 4,233,900 1,348,841,200 692 96.364 318 T/J 385,400 316 B 182,900 81 CARE Metro Healthcare Indonesia Tbk. 344 344 330 334 -10 310,610,900 105,293,933,000 4,429 324.272 334 T/J 216,200 332 B 1,710,400 82 CASA Capital Financial Indonesia Tbk. 390 0 0 390 0 0 0 0 712.498 388 J 1,000 384 B 19,600 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,790 1,805 1,775 1,800 10 133,100 239,212,500 84 371.901 1,805 J 16,700 1,800 T/B 55,900 84 CENT Centratama Telekomunikasi Indonesia Tbk. 157 158 150 150 -7 30,411,300 4,644,762,000 1,421 960.000 151 J 553,700 150 T/B 200 85 CITA Cita Mineral Investindo Tbk. 2,520 2,600 2,480 2,600 80 18,900 47,291,000 47 9,434.647 2,630 J 10,000 2,600 T/B 300 86 CLAY Citra Putra Realty Tbk. 1,580 1,580 1,470 1,470 -110 6,900 10,260,000 22 816.667 1,470 T/J 3,700 0 B 0 87 CLEO Sariguna Primatirta Tbk. 492 494 488 488 -4 7,734,500 3,794,654,400 1,142 2,121.739 490 J 44,800 488 T/B 503,800 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,225 1,245 1,200 1,245 20 1,393,100 1,712,834,000 244 133.357 1,250 J 139,400 1,245 T/B 29,400 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 0 226,500 11,325,000 13 45.455 50 T/J 383,447,500 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 400 400 378 378 -22 28,100 10,959,200 24 190.750 378 T/J 234,200 374 B 2,100 92 CTBN Citra Tubindo Tbk. 2,950 3,250 2,860 2,860 -90 300 906,000 3 2,390.305 3,250 J 700 2,860 T/B 400 93 CTRA Ciputra Development Tbk. 915 920 875 880 -35 145,057,800 128,283,753,500 10,187 197.027 880 T/J 1,821,600 875 B 5,949,800 94 DAYA Duta Intidaya Tbk. 366 440 346 390 24 23,000 8,871,200 22 217.755 378 J 1,400 350 B 5,000 95 DEFI Danasupra Erapacific Tbk. 1,685 1,690 1,675 1,680 -5 16,400 27,575,000 21 3,372.004 1,685 J 2,000 1,680 T/B 900 96 DEWA Darma Henwa Tbk 50 50 50 50 0 86,100 4,305,000 23 16.496 50 T/J 264,807,000 0 B 0 97 DILD Intiland Development Tbk. 224 228 212 222 -2 43,343,400 9,548,344,000 1,886 38.685 222 T/J 1,529,300 220 B 836,700 98 DIVA Distribusi Voucher Nusantara Tbk. 2,040 2,140 2,000 2,100 60 36,100 74,882,000 32 71.186 2,100 T/J 1,500 2,060 B 5,600 99 DLTA Delta Djakarta Tbk. 4,320 4,330 4,200 4,320 0 53,700 229,153,000 70 25,823.420 4,320 T/J 14,800 4,290 B 300 100 DMAS Puradelta Lestari Tbk. 254 256 246 252 -2 113,625,800 28,468,857,400 6,034 120.000 252 T/J 3,072,100 250 B 980,800 101 DMMX Digital Mediatama Maxima Tbk. 197 198 192 196 -1 2,259,800 440,307,900 641 85.217 196 T/J 8,100 194 B 3,400 102 DMND Diamond Food Indonesia Tbk. 940 940 920 925 -15 11,000 10,205,000 19 101.093 930 J 500 925 T/B 500 103 DNAR Bank Oke Indonesia Tbk. 181 182 181 182 1 66,300 12,065,800 11 171.640 184 J 12,800 181 B 52,700 104 DNET Indoritel Makmur Internasional Tbk. 3,400 3,400 3,350 3,350 -50 2,600 8,779,000 10 2,942.752 3,380 J 100 3,350 T/B 100 105 DOID Delta Dunia Makmur Tbk. 432 442 422 430 -2 110,088,800 47,144,668,200 7,966 582.151 430 T/J 3,019,200 428 B 175,500 106 DSNG Dharma Satya Nusantara Tbk. 620 620 610 615 -5 7,368,900 4,525,605,000 574 166.216 615 T/J 139,900 610 B 112,600 107 DSSA Dian Swastatika Sentosa Tbk 15,475 15,475 14,450 14,450 -1,025 7,600 115,067,500 22 963.333 15,300 J 200 14,425 B 100 108 DUTI Duta Pertiwi Tbk 4,000 4,000 3,900 3,900 -100 500 1,960,000 2 392.236 3,950 J 400 3,900 T/B 500 109 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,520 2,460 2,500 0 30,700 76,741,000 47 920.229 2,510 J 1,200 2,500 T/B 500 110 DWGL Dwi Guna Laksana Tbk. 176 200 178 191 15 271,500 51,494,600 101 127.333 191 T/J 49,500 190 B 2,000 111 ELSA Elnusa Tbk. 370 374 360 366 -4 75,678,700 27,768,266,800 4,302 91.500 368 J 1,434,400 366 T/B 1,517,600 112 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. 12,525 12,600 12,000 12,250 -275 89,600 1,104,045,000 93 1,701.389 12,250 T/J 900 12,150 B 3,000 114 EPMT Enseval Putera Megatrading Tbk. 2,130 2,140 2,120 2,130 0 165,400 352,580,000 63 1,490.250 2,130 T/J 145,600 2,120 B 4,200 115 ERAA Erajaya Swasembada Tbk. 1,940 2,030 1,910 1,995 55 59,871,300 118,108,420,500 10,464 199.500 1,995 T/J 835,800 1,990 B 119,900 116 ESSA Surya Esa Perkasa Tbk. 224 228 218 222 -2 29,664,300 6,612,199,600 1,491 413.323 224 J 340,300 222 T/B 121,700 117 EXCL XL Axiata Tbk. 2,620 2,730 2,570 2,700 80 173,537,800 463,719,988,000 25,769 137.027 2,700 T/J 123,200 2,690 B 230,000 118 FAST Fast Food Indonesia Tbk. 1,015 1,020 1,000 1,000 -15 76,300 76,892,000 66 3,145.346 1,010 J 8,500 1,000 T/B 63,700 119 FASW Fajar Surya Wisesa Tbk. 7,500 0 0 7,500 0 0 0 0 1,718.764 7,725 J 600 6,975 B 200 120 FILM MD Pictures Tbk. 220 222 212 218 -2 5,710,000 1,243,537,200 489 103.810 220 J 882,200 218 T/B 94,700 121 FISH FKS Multi Agro Tbk. 2,930 2,930 2,930 2,930 0 200 586,000 1 2,344.000 2,930 T/J 1,200 2,730 B 100 122 FMII Fortune Mate Indonesia Tbk 530 0 0 530 0 0 0 0 530.000 655 J 200 520 B 100 123 FREN Smartfren Telecom Tbk. 76 77 73 75 -1 2,154,048,900 160,573,729,300 21,429 4.167 76 J 101,004,300 75 T/B 46,470,400 124 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. 505 540 472 505 0 74,700 35,633,000 33 60.119 505 T/J 216,500 496 B 100 126 GIAA Garuda Indonesia (Persero) Tbk. 446 456 430 440 -6 241,763,900 107,501,418,000 15,505 59.148 442 J 1,581,100 440 T/B 2,459,400 127 GJTL Gajah Tunggal Tbk. 610 650 600 605 -5 12,700,500 7,785,838,000 1,978 118.777 610 J 218,900 605 T/B 102,100 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 154 158 145 152 -2 69,209,000 10,542,349,800 3,281 38.000 152 T/J 1,009,500 151 B 483,400 129 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. 1,250 1,250 1,230 1,245 -5 262,300 325,263,500 164 96.887 1,245 T/J 10,600 1,240 B 26,400 131 HDFA Radana Bhaskara Finance Tbk. 132 0 0 132 0 0 0 0 74.260 140 J 100 123 B 100 132 HEAL Medikaloka Hermina Tbk. 3,750 3,790 3,750 3,750 0 459,800 1,725,134,000 206 101.351 3,780 J 25,800 3,750 T/B 185,600 133 HERO Hero Supermarket Tbk. 900 900 880 880 -20 31,100 27,408,000 12 1,836.854 885 J 200 870 B 20,200 134 HEXA Hexindo Adiperkasa Tbk. 3,470 3,500 3,450 3,480 10 568,400 1,979,282,000 186 1,065.328 3,490 J 10,400 3,480 T/B 129,200 135 HITS Humpuss Intermoda Transportasi Tbk. 472 474 472 474 2 7,800 3,695,400 5 729.231 476 J 200 474 T/B 2,700 136 HOKI Buyung Poetra Sembada Tbk. 1,130 1,160 1,090 1,100 -30 31,362,800 34,826,265,000 3,513 354.839 1,100 T/J 153,400 1,095 B 318,500 137 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 138 HRTA Hartadinata Abadi Tbk. 268 288 264 286 18 33,007,300 9,239,586,200 1,865 95.333 288 J 678,700 286 T/B 1,040,900 139 HRUM Harum Energy Tbk. 2,940 2,990 2,910 2,950 10 4,743,900 13,952,535,000 1,590 56.731 2,960 J 146,800 2,950 T/B 3,500 140 IBST Inti Bangun Sejahtera Tbk. 7,450 8,900 7,000 8,900 1,450 300 2,290,000 2 957.195 8,900 T/J 300 7,000 B 200 141 IFII Indonesia Fibreboard Industry Tbk. 153 152 148 151 -2 225,700 33,775,000 92 143.810 151 T/J 105,700 150 B 7,500 142 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. 1,265 1,560 1,240 1,505 240 140,465,400 197,957,482,500 17,912 211.824 1,510 J 80,700 1,505 T/B 3,150,200 144 IMJS Indomobil Multi Jasa Tbk. 414 456 404 440 26 160,741,700 69,740,437,000 8,709 88.000 442 J 151,200 440 T/B 1,231,700 145 IMPC Impack Pratama Industri Tbk. 1,325 1,335 1,325 1,335 10 1,539,800 2,049,909,000 183 351.316 1,335 T/J 45,100 1,330 B 25,700 146 INAF Indofarma Tbk. 4,330 4,420 4,190 4,220 -110 4,332,600 18,497,815,000 2,871 1,688.000 4,230 J 100 4,220 T/B 24,200 147 INCO Vale Indonesia Tbk. 5,275 5,300 5,125 5,250 -25 20,916,000 109,047,090,000 5,356 2,142.857 5,250 T/J 3,507,000 5,225 B 11,100 148 INDR Indo-Rama Synthetics Tbk. 2,930 2,930 2,830 2,890 -40 67,300 194,885,000 52 389.231 2,890 T/J 2,700 2,830 B 11,100 149 INDS Indospring Tbk. 1,930 0 0 1,930 0 0 0 0 180.937 1,960 J 53,000 1,930 B 2,500 150 INDY Indika Energy Tbk. 1,965 2,020 1,920 1,970 5 40,671,200 80,375,385,500 7,462 66.780 1,975 J 324,100 1,970 T/B 253,900 151 INKP Indah Kiat Pulp & Paper Tbk. 10,775 10,900 10,525 10,800 25 8,313,000 88,892,002,500 4,886 556.509 10,800 T/J 108,900 10,775 B 12,500 152 INPP Indonesian Paradise Property Tbk. 720 720 690 720 0 1,000 711,000 4 685.714 720 T/J 700 690 B 1,400 153 INPS Indah Prakasa Sentosa Tbk. 3,250 4,050 3,250 3,510 260 82,300 291,359,000 101 1,271.739 3,510 T/J 600 3,260 B 100 154 INRU Toba Pulp Lestari Tbk. 900 885 885 885 -15 100 88,500 1 8.985 900 J 200 885 T/B 400 155 INTP Indocement Tunggal Prakarsa Tbk. 14,525 14,575 14,150 14,250 -275 4,032,200 57,622,085,000 3,927 570.000 14,250 T/J 81,200 14,200 B 15,000 156 IPCM Jasa Armada Indonesia Tbk. 318 330 310 318 0 206,600 65,648,000 139 83.684 320 J 14,700 312 B 6,700 157 IPTV MNC Vision Networks Tbk. 296 298 290 294 -2 11,358,200 3,338,253,600 686 122.500 294 T/J 47,400 292 B 241,600 158 ISAT Indosat Tbk. 3,330 3,740 3,170 3,390 60 67,602,600 235,801,423,000 17,073 242.143 3,390 T/J 132,900 3,380 B 125,000 159 ITMG Indo Tambangraya Megah Tbk. 15,400 15,600 15,075 15,225 -175 7,160,100 109,585,470,000 7,957 108.750 15,250 J 4,200 15,225 T/B 133,400 160 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,275 J 200 5,900 B 1,000 161 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 0 100 44,000 1 249.589 440 T/J 70,500 438 B 5,000 163 JKON Jaya Konstruksi Manggala Pratama Tbk. 336 336 336 336 0 100,200 33,667,200 4 278.107 336 T/J 5,200 320 B 500 164 JPFA Japfa Comfeed Indonesia Tbk. 1,545 1,565 1,480 1,560 15 21,294,800 32,618,066,500 4,918 426.463 1,565 J 267,700 1,560 T/B 983,600 165 JRPT Jaya Real Property Tbk. 580 600 565 575 -5 2,396,700 1,373,100,500 527 552.885 575 T/J 46,300 570 B 316,300 166 JSMR Jasa Marga (Persero) Tbk. 4,560 4,570 4,420 4,460 -100 16,914,000 75,373,595,000 5,584 263.002 4,470 J 28,800 4,460 T/B 904,200 167 JSPT Jakarta Setiabudi Internasional Tbk. 850 850 850 850 0 100 85,000 1 183.063 860 J 200 845 B 300 168 JTPE Jasuindo Tiga Perkasa Tbk. 950 950 935 935 -15 380,900 359,861,000 47 2,077.778 940 J 100 935 T/B 147,100 169 KAEF Kimia Farma Tbk. 4,470 4,540 4,300 4,330 -140 18,074,500 79,198,338,000 9,384 4,330.000 4,340 J 43,700 4,330 T/B 276,900 170 KBAG Karya Bersama Anugerah Tbk. 50 51 50 50 0 516,269,100 25,865,637,000 17,228 50.000 50 T/J 3,034,400 0 B 0 171 KBLI KMI Wire & Cable Tbk. 434 438 416 420 -14 6,703,400 2,844,524,600 1,059 51.033 422 J 260,000 420 T/B 45,800 172 KEEN Kencana Energi Lestari Tbk. 302 304 296 302 0 2,937,900 885,147,200 183 76.263 304 J 21,000 302 T/B 7,600 173 KEJU Mulia Boga Raya Tbk. 1,280 1,300 1,275 1,280 0 308,800 396,713,500 113 170.667 1,285 J 6,000 1,280 T/B 48,200 174 KIJA Kawasan Industri Jababeka Tbk. 216 226 212 218 2 45,471,800 10,012,780,000 2,332 7.563 220 J 124,200 218 T/B 204,000 175 KINO Kino Indonesia Tbk. 2,870 2,880 2,840 2,850 -20 88,900 254,216,000 109 75.000 2,860 J 2,200 2,850 T/B 74,700 176 KMTR Kirana Megatara Tbk. 348 352 338 338 -10 52,100 17,843,000 17 73.799 342 J 2,000 338 T/B 800 177 KOTA DMS Propertindo Tbk. 163 184 158 163 0 1,543,100 260,805,900 406 81.500 165 J 15,000 163 T/B 12,900 178 KPIG MNC Land Tbk. 103 104 102 104 1 837,400 86,534,000 117 223.786 104 T/J 458,400 103 B 305,000 179 KRAS Krakatau Steel (Persero) Tbk. 450 456 440 446 -4 48,844,100 21,865,333,800 3,595 55.448 446 T/J 1,357,900 444 B 567,000 180 KREN Kresna Graha Investama Tbk. 90 92 89 90 0 11,068,200 993,733,000 657 936.330 90 T/J 200,700 89 B 940,800 181 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 4,930 4,920 4,930 10 200 985,000 2 81.488 5,300 J 300 4,930 T/B 900 182 LINK Link Net Tbk. 2,730 2,750 2,580 2,660 -70 6,415,000 17,126,347,000 1,813 166.250 2,670 J 1,300 2,660 T/B 108,900 183 LPCK Lippo Cikarang Tbk 1,530 1,595 1,480 1,535 5 7,383,400 11,366,293,500 3,401 173.066 1,535 T/J 15,500 1,530 B 13,500 184 LPKR Lippo Karawaci Tbk. 230 262 230 248 18 945,207,400 233,694,781,200 24,100 80.083 250 J 5,489,200 248 T/B 16,929,900 185 LPPF Matahari Department Store Tbk. 1,415 1,415 1,345 1,370 -45 38,157,600 52,407,402,500 6,418 31.044 1,375 J 12,500 1,370 T/B 1,705,500 186 LSIP PP London Sumatra Indonesia Tbk. 1,245 1,255 1,220 1,245 0 18,110,000 22,460,330,000 2,060 321.290 1,245 T/J 475,800 1,240 B 481,500 187 MAIN Malindo Feedmill Tbk. 785 795 750 785 0 19,729,800 15,274,036,500 2,505 446.023 790 J 335,300 785 T/B 82,300 188 MAPA Map Aktif Adiperkasa Tbk. 2,840 2,870 2,700 2,740 -100 2,255,000 6,212,536,000 753 130.476 2,760 J 10,000 2,740 T/B 48,800 189 MAPB MAP Boga Adiperkasa Tbk. 1,380 1,390 1,320 1,320 -60 52,500 70,687,000 27 78.571 1,320 T/J 11,300 1,315 B 500 190 MAPI Mitra Adiperkasa Tbk. 895 900 835 890 -5 30,063,100 26,086,618,000 3,827 1,428.228 890 T/J 982,900 885 B 53,100 191 MARK Mark Dynamics Indonesia Tbk. 840 850 835 850 10 2,122,500 1,795,235,500 434 1,700.000 850 T/J 12,900 845 B 143,200 192 MASA Multistrada Arah Sarana Tbk. 1,080 1,200 1,085 1,100 20 661,300 779,594,000 96 782.139 1,100 T/J 200 1,080 B 20,200 193 MAYA Bank Mayapada Internasional Tbk. 8,800 9,000 8,800 8,900 100 900 8,040,000 5 4,046.613 8,900 T/J 4,400 8,800 B 100 194 MBAP Mitrabara Adiperdana Tbk. 2,910 2,950 2,890 2,920 10 250,000 726,219,000 211 224.615 2,920 T/J 24,200 2,900 B 11,500 195 MCAS M Cash Integrasi Tbk. 2,750 2,760 2,720 2,740 -10 285,300 782,679,000 72 197.834 2,740 T/J 7,200 2,730 B 20,000 196 MCOR Bank China Construction Bank Indonesia Tbk. 133 134 131 132 -1 4,251,200 561,272,700 257 118.394 133 J 164,700 132 T/B 53,400 197 MDIA Intermedia Capital Tbk. 61 64 57 58 -3 1,224,300 71,638,700 186 42.029 58 T/J 119,800 57 B 230,500 198 MDKA Merdeka Copper Gold Tbk. 1,945 2,000 1,925 2,000 55 37,055,200 73,000,818,500 5,902 521.523 2,000 T/J 1,585,000 1,995 B 638,800 199 MEDC Medco Energi Internasional Tbk. 635 645 610 630 -5 154,519,600 96,318,859,500 8,908 1,308.275 630 T/J 894,800 625 B 3,989,700 200 MEGA Bank Mega Tbk. 7,200 0 0 7,200 0 0 0 0 5,248.272 7,150 J 1,400 6,750 B 15,100 201 MERK Merck Tbk. 3,240 3,250 3,220 3,230 -10 35,100 113,457,000 47 8,516.360 3,230 T/J 17,400 3,220 B 16,600 202 META Nusantara Infrastructure Tbk. 163 171 158 160 -3 4,405,100 709,636,200 276 48.474 160 T/J 19,700 159 B 124,500 203 MFIN Mandala Multifinance Tbk. 1,050 1,055 1,050 1,055 5 12,000 12,650,000 5 1,082.051 1,055 T/J 121,700 1,025 B 200 204 MGRO Mahkota Group Tbk. 770 775 765 770 0 2,699,900 2,072,967,000 319 342.222 770 T/J 158,600 765 B 22,000 205 MIDI Midi Utama Indonesia Tbk. 1,850 1,850 1,850 1,850 0 200 370,000 1 672.727 1,850 T/J 300 0 B 0 206 MIKA Mitra Keluarga Karyasehat Tbk. 2,770 2,840 2,760 2,830 60 20,280,100 56,928,189,000 2,531 166.619 2,840 J 476,300 2,830 T/B 12,900 207 MKPI Metropolitan Kentjana Tbk. 27,900 0 0 27,900 0 0 0 0 1,328.571 27,900 J 100 0 B 0 208 MLBI Multi Bintang Indonesia Tbk. 9,675 9,725 9,425 9,600 -75 51,500 489,430,000 98 61,146.497 9,600 T/J 300 9,500 B 1,100 209 MLPT Multipolar Technology Tbk. 730 750 720 730 0 178,600 130,397,500 72 152.083 740 J 17,000 730 T/B 500 210 MMLP Mega Manunggal Property Tbk. 304 310 300 300 -4 5,710,400 1,735,488,800 263 51.282 300 T/J 3,000 298 B 1,351,600 211 MNCN Media Nusantara Citra Tbk. 1,060 1,060 1,030 1,055 -5 50,026,700 52,378,999,000 4,809 117.222 1,060 J 1,956,300 1,055 T/B 151,200 212 MOLI Madusari Murni Indah Tbk. 850 860 845 850 0 22,700 19,259,500 8 146.552 850 T/J 95,000 845 B 2,500 213 MPMX Mitra Pinasthika Mustika Tbk. 466 470 458 464 -2 19,242,500 8,910,283,000 1,708 30.933 466 J 656,800 464 T/B 31,300 214 MPRO Maha Properti Indonesia Tbk. 1,615 0 0 1,615 0 0 0 0 1,468.182 1,600 J 1,400 0 B 0 215 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,650 J 3,000 4,380 B 100 216 MSIN MNC Studios International Tbk. 294 296 282 290 -4 1,335,700 383,540,800 234 58.000 292 J 8,100 286 B 5,700 217 MSKY MNC Sky Vision Tbk. 660 665 640 650 -10 82,400 53,708,000 32 42.763 650 T/J 26,500 640 B 3,200 218 MTDL Metrodata Electronics Tbk. 1,660 1,675 1,610 1,625 -35 5,345,900 8,734,656,000 2,251 2,925.398 1,630 J 2,100 1,625 T/B 38,200 219 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 200 10,000 2 1.266 50 T/J 219,914,000 0 B 0 220 MTLA Metropolitan Land Tbk. 428 450 424 424 -4 68,500 29,275,400 14 178.263 440 J 500 424 T/B 6,900 221 MYOH Samindo Resources Tbk. 1,255 1,270 1,240 1,270 15 206,600 258,615,500 75 151.267 1,275 J 1,100 1,270 T/B 26,200 222 MYOR Mayora Indah Tbk. 2,680 2,720 2,610 2,690 10 3,644,400 9,685,212,000 2,526 13,456.728 2,700 J 127,100 2,690 T/B 31,800 223 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. 600 615 590 590 -10 213,130,800 128,146,285,000 3,885 572.816 595 J 791,400 590 T/B 293,600 226 NFCX NFC Indonesia Tbk. 1,600 1,630 1,600 1,615 15 44,200 71,131,000 19 87.297 1,615 T/J 23,400 1,600 B 2,500 227 NIKL Pelat Timah Nusantara Tbk. 1,690 1,750 1,640 1,675 -15 6,197,200 10,512,729,500 2,329 515.385 1,680 J 28,800 1,675 T/B 125,600 228 NIRO City Retail Developments Tbk. 164 174 160 160 -4 700 113,800 3 152.381 160 T/J 20,900 153 B 50,500 229 NISP Bank OCBC NISP Tbk. 865 905 875 880 15 236,000 208,885,500 135 1,066.356 880 T/J 188,000 875 B 7,700 230 NOBU Bank Nationalnobu Tbk. 810 805 800 800 -10 400 320,500 3 213.333 805 J 15,500 785 B 500 231 PALM Provident Agro Tbk. 326 328 322 324 -2 381,600 124,053,200 167 88.556 326 J 4,200 324 T/B 16,100 232 PBID Panca Budi Idaman Tbk. 1,195 1,215 1,195 1,200 5 128,300 153,480,000 90 141.176 1,200 T/J 111,300 1,195 B 16,100 233 PBRX Pan Brothers Tbk. 258 262 250 250 -8 22,466,600 5,756,805,400 1,007 442.478 252 J 1,000 250 T/B 2,968,000 234 PBSA Paramita Bangun Sarana Tbk. 650 650 605 650 0 800 493,000 6 54.167 650 T/J 900 0 B 0 235 PGAS Perusahaan Gas Negara Tbk. 1,715 1,835 1,695 1,790 75 461,332,500 818,551,927,500 47,353 596.667 1,795 J 3,165,200 1,790 T/B 15,526,300 236 PGUN Pradiksi Gunatama Tbk. 232 246 232 246 14 20,300 4,985,200 14 213.913 248 J 200 246 T/B 1,200 237 PLIN Plaza Indonesia Realty Tbk. 2,460 2,460 2,460 2,460 0 300 738,000 2 1,020.789 2,570 J 100 2,460 T/B 1,600 238 PMJS Putra Mandiri Jembar Tbk. 120 114 113 114 -6 2,800 316,700 4 91.200 120 J 21,600 114 T/B 4,800 239 PNBN Bank Pan Indonesia Tbk 1,105 1,105 1,080 1,090 -15 6,299,900 6,860,189,000 445 1,814.852 1,095 J 121,400 1,090 T/B 4,500 240 PNBS Bank Panin Dubai Syariah Tbk. 81 86 80 82 1 112,649,600 9,352,099,200 3,540 82.000 83 J 9,898,700 82 T/B 245,800 241 PNIN Paninvest Tbk. 835 850 830 835 0 2,227,400 1,859,962,000 239 887.920 835 T/J 26,400 830 B 155,500 242 PNLF Panin Financial Tbk. 244 248 240 242 -2 64,451,200 15,599,950,600 1,343 261.565 244 J 822,600 242 T/B 3,344,000 243 POLI Pollux Investasi Internasional Tbk. 840 890 820 840 0 12,100 10,208,000 22 51.376 845 J 1,600 835 B 2,000 244 POLL Pollux Properti Indonesia Tbk. 5,350 5,500 4,980 4,980 -370 79,700 399,704,500 177 809.756 4,980 T/J 300 0 B 0 245 PORT Nusantara Pelabuhan Handal Tbk. 458 438 428 438 -20 2,100 918,800 4 81.869 458 J 10,900 430 B 2,000 246 POWR Cikarang Listrindo Tbk. 690 700 675 690 0 10,321,100 7,131,874,500 1,524 46.000 695 J 777,600 690 T/B 1,851,000 247 PPRE PP Presisi Tbk. 258 258 254 256 -2 6,051,500 1,544,610,800 662 59.535 256 T/J 516,800 254 B 398,500 248 PPRO PP Properti Tbk. 116 118 112 113 -3 450,679,200 51,629,065,100 9,747 244.324 114 J 12,092,700 113 T/B 40,712,200 249 PRDA Prodia Widyahusada Tbk. 3,640 3,670 3,550 3,630 -10 21,800 79,172,000 22 55.846 3,630 T/J 1,900 3,560 B 4,800 250 PRIM Royal Prima Tbk. 240 244 238 240 0 434,800 104,904,600 162 48.000 240 T/J 4,000 238 B 32,900 251 PSAB J Resources Asia Pasifik Tbk. 224 226 214 226 2 22,514,800 4,977,850,600 1,004 733.219 228 J 791,700 226 T/B 999,100 252 PSGO Palma Serasih Tbk. 105 120 105 118 13 2,391,200 259,993,100 180 112.381 118 T/J 235,400 113 B 8,800 253 PTBA Bukit Asam Tbk. 3,050 3,090 2,970 3,070 20 92,609,200 282,788,729,000 20,199 2,669.565 3,070 T/J 2,923,100 3,060 B 519,000 254 PTPP PP (Persero) Tbk. 1,610 1,615 1,570 1,580 -30 30,419,500 48,216,594,500 4,502 296.992 1,580 T/J 1,515,900 1,575 B 430,600 255 PTPW Pratama Widya Tbk. 1,175 1,180 1,115 1,115 -60 1,529,000 1,737,052,000 273 171.538 1,120 J 2,000 1,115 T/B 6,600 256 PTRO Petrosea Tbk. 2,130 2,150 2,100 2,100 -30 1,297,000 2,752,443,000 605 1,680.000 2,110 J 27,600 2,100 T/B 48,800 257 PTSN Sat Nusapersada Tbk 234 236 232 234 0 2,706,200 633,381,400 284 121.035 234 T/J 1,110,700 232 B 1,437,300 258 PWON Pakuwon Jati Tbk. 535 540 515 525 -10 103,156,800 53,764,740,000 11,072 2,023.979 525 T/J 510,000 520 B 2,376,900 259 PZZA Sarimelati Kencana Tbk. 840 850 820 835 -5 1,062,100 881,969,500 255 75.909 835 T/J 46,600 830 B 10,200 260 RALS Ramayana Lestari Sentosa Tbk. 775 785 750 750 -25 29,686,800 22,506,264,500 5,168 468.750 755 J 86,100 750 T/B 1,043,000 261 RDTX Roda Vivatex Tbk 5,300 5,325 5,300 5,300 0 42,500 225,260,000 14 279.213 5,300 T/J 5,500 5,275 B 600 262 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. 422 422 416 420 -2 104,300 43,739,400 25 257.669 420 T/J 4,100 418 B 1,400 264 RMBA Bentoel Internasional Investama Tbk. 380 390 370 372 -8 307,900 117,027,200 83 2,910.798 380 J 39,300 372 T/B 25,300 265 ROTI Nippon Indosari Corpindo Tbk. 1,365 1,385 1,365 1,380 15 173,100 238,403,000 90 541.176 1,380 T/J 50,000 1,370 B 100,800 266 SAMF Saraswanti Anugerah Makmur Tbk. 398 398 398 398 0 1,100 437,800 5 331.667 398 T/J 7,400 396 B 2,500 267 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,190 J 100 0 B 0 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,400 10,400 10,400 10,400 0 1,500 15,600,000 3 6,709.677 10,400 T/J 3,500 10,000 B 500 269 SCMA Surya Citra Media Tbk. 1,875 1,950 1,880 1,945 70 56,808,600 108,708,276,500 7,601 879.879 1,945 T/J 587,400 1,940 B 62,200 270 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 800 770 800 30 43,800 34,992,000 15 894.805 810 J 200 800 T/B 7,800 271 SFAN Surya Fajar Capital Tbk. 1,155 1,205 1,150 1,205 50 1,343,300 1,573,152,000 297 640.957 1,205 T/J 3,600 1,200 B 100 272 SGRO Sampoerna Agro Tbk. 1,745 1,745 1,695 1,695 -50 20,165,900 34,188,195,500 197 72.436 1,725 J 9,200 1,695 T/B 38,800 273 SHID Hotel Sahid Jaya International Tbk. 2,450 2,550 2,550 2,550 100 1,500 3,825,000 7 118.500 2,550 T/J 4,700 2,450 B 300 274 SHIP Sillo Maritime Perdana Tbk. 645 655 625 630 -15 1,020,700 651,849,000 250 450.000 640 J 10,000 630 T/B 3,600 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 780 790 770 770 -10 22,208,600 17,232,574,000 9,312 266.408 775 J 262,200 770 T/B 3,211,400 276 SILO Siloam International Hospitals Tbk. 5,775 5,875 5,775 5,800 25 95,700 555,905,000 142 65.873 5,850 J 5,400 5,800 T/B 500 277 SIMP Salim Ivomas Pratama Tbk. 396 406 392 402 6 18,661,800 7,465,248,400 1,247 36.545 402 T/J 1,878,900 400 B 3,259,200 278 SIPD Sreeya Sewu Indonesia Tbk. 1,215 1,215 1,215 1,215 0 94,200 114,453,000 4 1.350 1,295 J 1,300 1,215 T/B 6,500 279 SKLT Sekar Laut Tbk. 1,675 1,675 1,665 1,665 -10 1,500 2,511,500 4 139.396 1,730 J 200 1,560 B 1,200 280 SLIS Gaya Abadi Sempurna Tbk. 4,870 4,940 4,830 4,900 30 55,200 270,362,000 23 4,260.870 4,900 T/J 600 4,830 B 3,200 281 SMAR Smart Tbk. 3,700 3,610 3,490 3,610 -90 7,400 25,933,000 16 1,192.758 3,670 J 2,600 3,610 T/B 200 282 SMBR Semen Baturaja (Persero) Tbk. 1,225 1,265 1,190 1,205 -20 37,057,300 45,313,287,000 6,145 215.179 1,210 J 76,000 1,205 T/B 786,900 283 SMCB Solusi Bangun Indonesia Tbk. 1,375 1,415 1,280 1,345 -30 416,400 548,443,500 165 1,624.396 1,345 T/J 2,500 1,340 B 100 284 SMRA Summarecon Agung Tbk. 795 795 775 780 -15 68,832,700 53,929,820,000 5,536 1,281.630 785 J 215,800 780 T/B 11,995,300 285 SMSM Selamat Sempurna Tbk. 1,330 1,340 1,310 1,325 -5 1,723,200 2,280,606,000 986 3,539.090 1,330 J 200 1,320 B 46,100 286 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 5,800 J 200 0 B 0 287 SPTO Surya Pertiwi Tbk. 550 550 520 530 -20 3,061,300 1,624,534,500 401 45.690 530 T/J 358,900 525 B 260,800 288 SQMI Wilton Makmur Indonesia Tbk. 350 360 342 360 10 15,821,300 5,541,800,000 544 204.571 360 T/J 97,300 358 B 693,000 289 SRAJ Sejahteraraya Anugrahjaya Tbk. 193 200 191 195 2 221,200 43,609,600 32 208.109 195 T/J 107,400 192 B 200 290 SRIL Sri Rejeki Isman Tbk. 242 260 246 258 16 202,451,100 51,661,244,400 8,796 107.500 260 J 13,667,500 258 T/B 13,791,400 291 SRTG Saratoga Investama Sedaya Tbk. 3,420 3,460 3,420 3,450 30 2,567,000 8,834,221,000 508 62.727 3,460 J 2,000 3,450 T/B 1,200 292 SSIA Surya Semesta Internusa Tbk. 545 550 535 550 5 24,472,000 13,270,582,500 1,816 225.641 550 T/J 2,043,200 545 B 28,500 293 SSMS Sawit Sumbermas Sarana Tbk. 870 880 850 860 -10 9,629,000 8,338,494,500 1,028 128.358 865 J 207,400 860 T/B 59,000 294 STTP Siantar Top Tbk. 9,000 9,000 9,000 9,000 0 1,300 11,700,000 1 5,318.206 9,200 J 300 9,000 T/B 4,600 295 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 296 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,220 J 200 0 B 0 297 SURE Super Energy Tbk. 2,730 2,720 2,690 2,690 -40 436,200 1,173,415,000 38 1,735.484 2,700 J 3,000 2,680 B 7,300 298 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 145,400 7,270,000 18 456.830 50 T/J 21,086,900 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,200 60,000 3 47.170 50 T/J 77,271,400 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,510 1,515 1,470 1,490 -20 25,766,600 38,335,869,000 5,952 367.901 1,495 J 1,000 1,490 T/B 729,300 301 TBLA Tunas Baru Lampung Tbk. 810 825 810 810 0 4,536,600 3,708,278,500 641 184.447 815 J 6,600 810 T/B 1,283,000 302 TCID Mandom Indonesia Tbk. 6,600 6,750 6,525 6,700 100 8,000 52,955,000 14 657.172 6,675 J 900 6,600 B 100 303 TCPI Transcoal Pacific Tbk. 7,050 7,075 6,575 6,675 -375 9,165,600 61,584,480,000 7,030 4,836.957 6,675 T/J 12,100 6,650 B 17,200 304 TEBE Dana Brata Luhur Tbk. 525 530 510 525 0 1,700 891,500 10 47.945 525 T/J 400 500 B 2,100 305 TFCO Tifico Fiber Indonesia Tbk. 486 480 458 478 -8 1,400 651,400 5 108.321 478 T/J 900 452 B 100 306 TGKA Tigaraksa Satria Tbk. 7,700 8,000 7,700 7,700 0 2,600 20,370,000 12 6,327.554 8,000 J 300 7,700 T/B 1,000 307 TINS Timah Tbk. 1,315 1,415 1,300 1,385 70 181,487,300 248,955,606,000 14,925 707.727 1,390 J 1,668,400 1,385 T/B 2,708,800 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,700 11,025 10,350 10,825 125 15,305,000 164,777,572,500 7,176 669.291 10,825 T/J 128,400 10,800 B 1,700 309 TOBA TBS Energi Utama Tbk. 525 545 525 535 10 397,700 212,309,500 84 112.897 535 T/J 2,200 530 B 100 310 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 388,500 19,425,000 20 80.475 50 T/J 29,822,100 0 B 0 311 TOTL Total Bangun Persada Tbk. 374 380 372 374 0 3,241,600 1,216,806,200 631 134.423 374 T/J 100 372 B 722,400 312 TOTO Surya Toto Indonesia Tbk. 254 258 252 254 0 863,900 219,122,000 110 823.953 256 J 87,200 254 T/B 30,900 313 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. 220 224 216 216 -4 7,001,700 1,531,262,200 1,706 108.000 218 J 324,700 216 T/B 1,368,900 315 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 4,000 1,600,000 1 238.607 408 J 100 380 B 500 317 TSPC Tempo Scan Pacific Tbk. 1,425 1,445 1,385 1,385 -40 1,584,800 2,216,218,500 665 247.074 1,395 J 9,700 1,385 T/B 33,400 318 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,050 2,050 1,985 1,990 -60 69,200 138,530,000 75 51.688 2,030 J 100 1,990 T/B 21,400 319 TURI Tunas Ridean Tbk. 1,340 1,290 1,280 1,280 -60 43,700 56,312,000 10 2,844.444 1,350 J 5,000 1,275 B 4,500 320 UCID Uni-Charm Indonesia Tbk. 1,540 1,545 1,525 1,535 -5 1,334,100 2,049,688,000 460 102.333 1,540 J 153,500 1,535 T/B 111,300 321 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,645 1,630 1,635 -5 1,023,900 1,675,446,000 789 3,170.079 1,640 J 39,300 1,635 T/B 89,300 322 UNIC Unggul Indah Cahaya Tbk. 4,300 4,450 4,200 4,380 80 16,700 72,146,000 34 162.218 4,480 J 200 4,380 T/B 10,000 323 URBN Urban Jakarta Propertindo Tbk. 1,050 1,100 990 1,045 -5 3,800 3,814,000 7 87.083 1,000 J 4,800 990 B 100 324 WEGE Wijaya Karya Bangunan Gedung Tbk. 254 258 248 252 -2 33,125,400 8,338,913,400 2,220 86.897 252 T/J 3,434,000 250 B 3,121,700 325 WIKA Wijaya Karya (Persero) Tbk. 1,820 1,830 1,785 1,810 -10 21,413,600 38,587,899,500 4,821 465.232 1,810 T/J 436,300 1,805 B 5,400 326 WOOD Integra Indocabinet Tbk. 605 620 585 590 -15 18,654,200 11,082,447,000 1,722 226.923 595 J 473,500 590 T/B 226,400 327 WSBP Waskita Beton Precast Tbk. 238 242 234 236 -2 121,648,600 28,859,293,800 6,006 48.163 238 J 12,184,100 236 T/B 4,297,900 328 WSKT Waskita Karya (Persero) Tbk. 1,200 1,215 1,170 1,190 -10 71,065,600 84,576,260,000 6,703 321.188 1,195 J 207,000 1,190 T/B 76,700 329 WTON Wijaya Karya Beton Tbk. 388 392 382 386 -2 21,238,000 8,211,169,400 2,266 65.424 388 J 1,061,900 386 T/B 322,300 330 ZINC Kapuas Prima Coal Tbk. 206 210 202 208 2 530,307,500 109,351,130,400 7,443 741.507 208 T/J 8,510,000 206 B 15,170,300 Total 13,536,197,100 9,377,514,973,500 854,606 2,198,913,100 613,023,500 Jakarta, 15 December 2020 Trading Division