List of Securities Quotation: IDX SMC Composite Date: Wednesday, 16 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. 11,850 12,125 11,850 12,100 250 3,830,100 46,141,142,500 2,850 982.973 12,125 J 36,000 12,100 T/B 91,600 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. 940 950 920 925 -15 113,500 105,825,500 54 24.667 925 T/J 3,900 920 B 300 4 ACES Ace Hardware Indonesia Tbk. 1,810 1,840 1,800 1,805 -5 22,594,300 41,060,040,000 5,474 2,201.220 1,810 J 190,300 1,805 T/B 2,660,700 5 ADHI Adhi Karya (Persero) Tbk. 1,280 1,320 1,280 1,290 10 56,724,000 73,550,899,000 5,986 1,013.092 1,295 J 482,900 1,290 T/B 279,300 6 ADMF Adira Dinamika Multi Finance Tbk. 8,750 8,800 8,725 8,725 -25 223,200 1,951,877,500 327 375.269 8,725 T/J 3,700 8,700 B 40,500 7 ADRO Adaro Energy Tbk. 1,530 1,570 1,545 1,555 25 183,469,700 285,405,945,000 16,382 141.364 1,560 J 1,685,000 1,550 B 1,973,300 8 AGII Aneka Gas Industri Tbk. 890 895 865 875 -15 344,700 302,264,500 292 79.545 880 J 28,400 875 T/B 3,900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 810 980 800 965 155 557,606,400 501,673,732,500 32,767 1,576.591 970 J 814,000 965 T/B 21,924,500 10 AGRS Bank IBK Indonesia Tbk. 159 161 155 155 -4 18,500 2,917,800 15 140.909 159 J 23,000 155 T/B 61,800 11 AKRA AKR Corporindo Tbk. 3,280 3,320 3,270 3,280 0 34,801,900 114,714,457,000 4,424 2,614.150 3,290 J 79,600 3,280 T/B 107,000 12 AMAG Asuransi Multi Artha Guna Tbk. 228 234 224 230 2 651,100 148,854,400 66 219.048 232 J 6,400 230 T/B 40,800 13 AMAR Bank Amar Indonesia Tbk. 296 296 290 290 -6 131,600 38,407,800 75 166.667 294 J 79,800 290 T/B 124,800 14 AMFG Asahimas Flat Glass Tbk. 2,860 2,950 2,860 2,950 90 10,500 30,480,000 12 120.408 2,950 T/J 8,800 2,850 B 1,000 15 AMOR Ashmore Asset Management Indonesia Tbk. 3,000 2,980 2,970 2,970 -30 717,700 2,136,617,000 220 156.316 2,980 J 13,700 2,960 B 3,100 16 AMRT Sumber Alfaria Trijaya Tbk. 735 750 730 735 0 1,730,100 1,279,996,500 503 1,875.526 740 J 1,500 735 T/B 981,000 17 ANJT Austindo Nusantara Jaya Tbk. 700 710 695 700 0 21,900 15,347,500 18 58.333 710 J 20,800 700 T/B 4,100 18 ANTM Aneka Tambang Tbk. 1,560 1,925 1,590 1,815 255 1,272,844,700 2,239,037,471,500 111,026 1,196.677 1,820 J 4,406,300 1,815 T/B 72,622,600 19 APIC Pacific Strategic Financial Tbk. 795 805 775 775 -20 9,838,800 7,785,961,500 1,496 824.328 780 J 7,500 775 T/B 63,400 20 APLN Agung Podomoro Land Tbk. 196 206 197 198 2 173,989,400 34,895,013,600 5,490 54.247 199 J 567,000 198 T/B 1,190,700 21 ARII Atlas Resources Tbk. 408 428 392 408 0 21,200 8,597,600 31 27.200 410 J 500,700 396 B 1,100 22 ARNA Arwana Citramulia Tbk. 535 550 530 540 5 14,322,700 7,761,369,000 598 3,670.224 545 J 411,400 540 T/B 67,600 23 ARTO Bank Jago Tbk. 3,750 3,880 3,740 3,840 90 1,239,300 4,737,897,000 478 19,352.888 3,850 J 15,900 3,840 T/B 100 24 ASMI Asuransi Kresna Mitra Tbk. 975 980 975 980 5 16,900 16,507,500 18 1,814.815 980 T/J 16,400 975 B 400 25 ASRI Alam Sutera Realty Tbk. 252 266 252 260 8 267,065,400 69,667,604,400 10,550 247.619 262 J 5,933,000 260 T/B 3,466,300 26 ASSA Adi Sarana Armada Tbk. 570 580 555 560 -10 11,058,000 6,266,419,000 1,476 143.590 560 T/J 39,300 555 B 876,900 27 ATIC Anabatic Technologies Tbk. 585 590 585 590 5 400 235,500 2 84.286 590 T/J 300 585 B 26,300 28 AUTO Astra Otoparts Tbk. 1,155 1,200 1,160 1,185 30 3,593,500 4,259,015,500 1,064 1,071.719 1,185 T/J 218,200 1,180 B 89,600 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,053,400 52,670,000 111 57.388 50 T/J 7,515,600 0 B 0 30 BACA Bank Capital Indonesia Tbk. 394 394 390 394 0 75,300 29,532,600 26 290.485 392 J 406,900 390 B 86,100 31 BALI Bali Towerindo Sentra Tbk. 820 830 820 820 0 24,000 19,723,500 27 1,025.000 830 J 12,000 825 B 100 32 BBKP Bank Bukopin Tbk. 378 392 378 384 6 312,381,500 120,335,788,800 13,800 115.148 386 J 5,717,800 384 T/B 730,400 33 BBMD Bank Mestika Dharma Tbk. 1,600 1,580 1,500 1,500 -100 4,300 6,503,000 21 108.696 1,500 T/J 11,000 1,490 B 21,200 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,835 1,970 1,845 1,910 75 100,294,900 189,970,852,500 11,337 249.130 1,915 J 159,900 1,910 T/B 121,300 35 BBYB Bank Neo Commerce Tbk. 322 334 300 306 -16 1,232,200 378,951,200 240 311.546 306 T/J 50,600 304 B 2,900 36 BCAP MNC Kapital Indonesia Tbk. 128 135 125 131 3 3,975,000 527,543,000 7,950 371.505 131 T/J 84,200 130 B 126,800 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. 3,370 3,420 3,360 3,410 40 6,435,500 21,816,691,000 2,327 1.926 3,410 T/J 398,500 3,400 B 219,400 39 BEKS Bank Pembangunan Daerah Banten Tbk. 376 350 350 350 -26 537,900 188,265,000 106 152.114 350 T/J 453,138,100 0 B 0 40 BELL Trisula Textile Industries Tbk. 164 167 164 165 1 5,645,900 932,441,900 374 550.000 165 T/J 6,100 164 B 140,100 41 BEST Bekasi Fajar Industrial Estate Tbk. 200 206 199 200 0 157,414,200 31,893,945,700 3,991 117.647 202 J 3,736,500 200 T/B 8,717,800 42 BFIN BFI Finance Indonesia Tbk. 406 420 406 412 6 84,122,700 34,754,099,800 3,625 2,111.305 414 J 827,200 412 T/B 1,397,000 43 BHAT Bhakti Multi Artha Tbk. 640 645 620 635 -5 195,748,700 124,817,144,000 2,589 616.505 640 J 402,800 635 T/B 10,700 44 BHIT MNC Investama Tbk. 71 76 71 72 1 136,562,800 9,988,924,300 11,841 210.557 73 J 8,116,100 72 T/B 6,868,600 45 BINA Bank Ina Perdana Tbk. 685 690 680 690 5 1,692,000 1,164,032,500 58 389.839 690 T/J 3,000 685 B 11,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,502,800 75,140,000 126 35.714 50 T/J 68,625,000 0 B 0 47 BIRD Blue Bird Tbk. 1,415 1,460 1,415 1,425 10 8,442,100 12,079,291,500 2,128 21.923 1,430 J 8,300 1,420 B 185,700 48 BISI BISI International Tbk. 1,045 1,060 1,050 1,055 10 122,300 129,015,500 92 527.500 1,060 J 16,000 1,055 T/B 600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,590 1,630 1,590 1,600 10 13,843,200 22,127,989,500 3,025 266.667 1,600 T/J 1,105,600 1,595 B 166,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 715 730 705 710 -5 44,745,800 32,023,073,500 8,392 165.116 715 J 2,319,200 710 T/B 1,072,200 51 BKSL Sentul City Tbk. 51 51 50 50 -1 239,191,700 12,031,251,700 1,357 3.455 51 J 27,783,600 50 T/B 106,679,900 52 BKSW Bank QNB Indonesia Tbk. 109 109 106 109 0 221,900 24,143,400 33 250.115 108 J 26,500 106 B 25,200 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 7,100 355,000 2 0.658 50 T/J 160,934,400 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 0 J 0 2,910 B 200 55 BMAS Bank Maspion Indonesia Tbk. 294 324 294 300 6 131,000 40,106,800 38 93.750 300 T/J 100 298 B 100 56 BMTR Global Mediacom Tbk. 276 310 276 310 34 680,141,600 203,160,166,000 20,217 252.320 312 J 4,746,000 310 T/B 25,296,800 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,900 145,000 6 0.172 50 T/J 116,132,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 1,035 1,050 1,025 1,030 -5 11,524,900 11,910,949,500 1,713 7.605 1,035 J 96,700 1,030 T/B 513,800 59 BNII Bank Maybank Indonesia Tbk. 278 284 272 276 -2 12,036,400 3,337,957,000 1,105 3.289 276 T/J 63,200 274 B 396,900 60 BOGA Bintang Oto Global Tbk. 1,320 1,330 1,315 1,320 0 43,491,400 57,582,210,500 1,720 1,281.553 1,325 J 30,400 1,320 T/B 4,000 61 BOLT Garuda Metalindo Tbk. 730 900 730 740 10 7,700 6,271,500 16 134.545 850 J 500 740 T/B 19,200 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 20,300 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. 5,300 5,300 5,000 5,300 0 2,000 10,250,000 8 206.270 5,300 T/J 900 5,075 B 200 65 BRIS Bank BRIsyariah Tbk. 2,100 2,230 2,100 2,120 20 203,431,700 438,006,385,000 39,269 415.686 2,130 J 764,000 2,120 T/B 901,200 66 BRMS Bumi Resources Minerals Tbk. 61 67 61 66 5 551,104,400 35,709,359,000 4,460 10.394 67 J 19,780,700 66 T/B 12,689,300 67 BSDE Bumi Serpong Damai Tbk. 1,090 1,165 1,085 1,150 60 77,502,200 87,771,404,000 7,087 225.267 1,155 J 533,700 1,150 T/B 2,772,800 68 BSIM Bank Sinarmas Tbk. 442 452 440 452 10 468,100 210,643,200 77 308.282 452 T/J 900 450 B 1,742,300 69 BSSR Baramulti Suksessarana Tbk. 1,740 1,750 1,675 1,725 -15 67,200 115,810,000 47 88.462 1,725 T/J 4,300 1,720 B 600 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 90,400 4,520,000 12 383.083 50 T/J 56,421,200 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. 3,300 3,350 3,200 3,270 -30 139,400 460,174,000 190 633.031 3,310 J 6,200 3,270 T/B 22,400 74 BTPS Bank BTPN Syariah Tbk. 4,000 4,090 3,980 3,990 -10 19,816,900 79,942,002,000 6,540 409.231 4,000 J 15,600 3,990 T/B 296,700 75 BUKK Bukaka Teknik Utama Tbk. 880 915 880 880 0 69,700 62,178,000 62 149.153 915 J 25,800 875 B 1,700 76 BULL Buana Lintas Lautan Tbk. 316 326 316 322 6 263,605,900 84,246,274,000 6,070 31.488 322 T/J 725,900 320 B 4,492,800 77 BUMI Bumi Resources Tbk. 70 72 69 70 0 363,331,300 25,656,942,300 3,833 4.063 71 J 17,914,300 70 T/B 12,870,700 78 BWPT Eagle High Plantations Tbk. 141 149 140 143 2 157,581,700 22,862,502,300 3,830 31.275 144 J 1,322,600 143 T/B 289,000 79 BYAN Bayan Resources Tbk. 14,800 15,200 14,700 14,700 -100 50,700 763,162,500 22 253.448 14,950 J 200 14,725 B 100 80 CAMP Campina Ice Cream Industry Tbk. 318 330 316 320 2 3,540,500 1,133,109,400 634 96.970 320 T/J 24,300 318 B 1,400 81 CARE Metro Healthcare Indonesia Tbk. 334 340 330 334 0 592,166,500 198,253,235,600 4,776 324.272 334 T/J 120,900 332 B 470,900 82 CASA Capital Financial Indonesia Tbk. 390 390 390 390 0 1,000 390,000 2 712.498 390 T/J 31,500 384 B 20,200 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,800 1,810 1,795 1,805 5 264,800 476,722,000 113 372.934 1,810 J 55,500 1,805 T/B 53,600 84 CENT Centratama Telekomunikasi Indonesia Tbk. 150 155 149 151 1 16,875,400 2,552,067,000 544 966.400 151 T/J 1,924,300 150 B 1,073,800 85 CITA Cita Mineral Investindo Tbk. 2,600 2,800 2,570 2,800 200 28,400 75,895,000 50 10,160.389 2,810 J 200 2,800 T/B 500 86 CLAY Citra Putra Realty Tbk. 1,470 1,470 1,450 1,450 -20 9,100 13,243,000 11 805.556 1,470 J 500 1,450 T/B 6,400 87 CLEO Sariguna Primatirta Tbk. 488 500 488 500 12 10,869,900 5,355,831,600 1,867 2,173.913 500 T/J 191,200 498 B 312,000 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,245 1,280 1,230 1,235 -10 1,024,700 1,284,109,500 327 132.286 1,250 J 15,100 1,235 T/B 200 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 42,200 2,110,000 9 45.455 50 T/J 364,759,700 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 378 380 356 356 -22 827,700 296,364,600 38 179.648 372 J 1,000 358 B 500 92 CTBN Citra Tubindo Tbk. 2,860 2,800 2,730 2,740 -120 900 2,471,000 3 2,290.013 3,310 J 100 2,800 B 300 93 CTRA Ciputra Development Tbk. 880 915 880 900 20 113,369,800 101,983,990,500 6,543 201.505 905 J 871,000 900 T/B 1,532,100 94 DAYA Duta Intidaya Tbk. 390 386 386 386 -4 100 38,600 1 215.522 376 J 20,800 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,680 1,695 1,685 1,695 15 16,900 28,592,500 18 3,402.112 1,695 T/J 300 1,690 B 600 96 DEWA Darma Henwa Tbk 50 50 50 50 0 216,800 10,840,000 24 16.496 50 T/J 266,695,200 0 B 0 97 DILD Intiland Development Tbk. 222 228 220 220 -2 39,350,700 8,754,403,800 1,632 38.337 222 J 1,327,800 220 T/B 3,392,400 98 DIVA Distribusi Voucher Nusantara Tbk. 2,100 2,160 2,100 2,160 60 69,300 148,442,000 18 73.220 2,170 J 10,000 2,160 T/B 500 99 DLTA Delta Djakarta Tbk. 4,320 4,320 4,200 4,220 -100 149,800 635,180,000 163 25,225.656 4,280 J 100 4,210 B 300 100 DMAS Puradelta Lestari Tbk. 252 256 248 248 -4 95,509,500 23,916,480,800 5,079 118.095 250 J 7,914,800 248 T/B 7,367,200 101 DMMX Digital Mediatama Maxima Tbk. 196 197 193 196 0 2,568,000 501,487,500 202 85.217 196 T/J 85,700 195 B 1,800 102 DMND Diamond Food Indonesia Tbk. 925 930 905 925 0 16,400 15,017,000 23 101.093 925 T/J 1,100 920 B 3,300 103 DNAR Bank Oke Indonesia Tbk. 182 182 177 182 0 92,400 16,703,600 23 171.640 182 T/J 61,200 179 B 14,800 104 DNET Indoritel Makmur Internasional Tbk. 3,350 3,360 3,300 3,300 -50 3,200 10,692,000 17 2,898.831 3,350 J 200 3,300 T/B 200 105 DOID Delta Dunia Makmur Tbk. 430 438 422 424 -6 123,124,100 52,748,661,200 6,419 574.028 426 J 1,059,500 424 T/B 3,210,400 106 DSNG Dharma Satya Nusantara Tbk. 615 680 610 635 20 25,051,900 16,190,355,000 2,007 171.622 635 T/J 147,200 630 B 480,800 107 DSSA Dian Swastatika Sentosa Tbk 14,450 14,450 14,450 14,450 0 500 7,225,000 4 963.333 15,475 J 100 14,450 T/B 500 108 DUTI Duta Pertiwi Tbk 3,900 3,880 3,850 3,880 -20 900 3,489,000 5 390.224 4,000 J 800 3,880 T/B 1,100 109 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,500 2,480 2,500 0 12,800 31,960,000 26 920.229 2,500 T/J 2,400 2,490 B 300 110 DWGL Dwi Guna Laksana Tbk. 191 208 178 178 -13 884,300 160,973,900 403 118.667 195 J 1,100 178 T/B 172,500 111 ELSA Elnusa Tbk. 366 378 364 366 0 144,917,700 53,691,454,200 6,695 91.500 368 J 535,900 366 T/B 5,123,000 112 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. 12,250 14,000 12,200 14,000 1,750 543,300 7,129,420,000 263 1,944.444 14,700 J 100 14,000 T/B 7,700 114 EPMT Enseval Putera Megatrading Tbk. 2,130 2,140 2,100 2,120 -10 141,500 298,927,000 78 1,483.254 2,120 T/J 10,500 2,110 B 12,600 115 ERAA Erajaya Swasembada Tbk. 1,995 2,070 1,990 2,000 5 38,640,000 78,182,092,000 6,581 200.000 2,010 J 159,000 2,000 T/B 716,200 116 ESSA Surya Esa Perkasa Tbk. 222 264 224 236 14 211,896,100 52,379,977,600 9,239 439.389 238 J 10,400 236 T/B 2,239,900 117 EXCL XL Axiata Tbk. 2,700 2,960 2,710 2,900 200 252,281,100 719,062,611,000 34,733 147.177 2,900 T/J 326,700 2,890 B 711,000 118 FAST Fast Food Indonesia Tbk. 1,000 1,030 1,005 1,030 30 121,700 124,704,000 90 3,239.707 1,030 T/J 6,400 1,025 B 27,900 119 FASW Fajar Surya Wisesa Tbk. 7,500 7,475 7,450 7,475 -25 32,200 240,155,000 9 1,713.035 7,500 J 1,900 6,975 B 100 120 FILM MD Pictures Tbk. 218 220 206 212 -6 19,215,400 4,082,380,000 1,159 100.952 214 J 138,000 212 T/B 129,500 121 FISH FKS Multi Agro Tbk. 2,930 0 0 2,930 0 0 0 0 2,344.000 2,930 J 2,000 2,730 B 100 122 FMII Fortune Mate Indonesia Tbk 530 0 0 530 0 0 0 0 530.000 645 J 100 0 B 0 123 FREN Smartfren Telecom Tbk. 75 82 71 73 -2 6,891,566,200 521,251,809,800 68,275 4.056 73 T/J 8,545,200 72 B 121,590,200 124 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. 505 535 470 470 -35 95,800 45,575,900 100 55.952 470 T/J 113,200 0 B 0 126 GIAA Garuda Indonesia (Persero) Tbk. 440 456 444 446 6 124,536,000 55,911,322,000 9,204 59.954 448 J 1,902,600 446 T/B 3,223,800 127 GJTL Gajah Tunggal Tbk. 605 630 605 610 5 13,291,600 8,225,642,500 1,479 119.758 615 J 231,900 610 T/B 701,400 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 152 155 149 151 -1 48,895,300 7,436,320,200 2,216 37.750 152 J 2,135,300 151 T/B 130,100 129 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. 1,245 1,250 1,240 1,250 5 327,600 407,864,000 152 97.276 1,250 T/J 14,000 1,240 B 64,900 131 HDFA Radana Bhaskara Finance Tbk. 132 0 0 132 0 0 0 0 74.260 132 J 100 0 B 0 132 HEAL Medikaloka Hermina Tbk. 3,750 3,900 3,750 3,800 50 202,300 777,583,000 154 102.703 3,800 T/J 1,000 3,780 B 2,500 133 HERO Hero Supermarket Tbk. 880 895 870 895 15 39,700 34,950,500 27 1,868.164 895 T/J 4,200 875 B 500 134 HEXA Hexindo Adiperkasa Tbk. 3,480 3,510 3,480 3,500 20 830,600 2,905,801,000 281 1,071.450 3,500 T/J 39,600 3,490 B 5,100 135 HITS Humpuss Intermoda Transportasi Tbk. 474 474 474 474 0 20,000 9,480,000 2 729.231 474 T/J 16,700 472 B 40,800 136 HOKI Buyung Poetra Sembada Tbk. 1,100 1,125 1,095 1,105 5 11,515,100 12,745,994,000 1,620 356.452 1,110 J 235,900 1,105 T/B 32,100 137 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. 286 306 276 278 -8 101,557,500 29,729,431,000 8,226 92.667 278 T/J 257,300 276 B 854,500 139 HRUM Harum Energy Tbk. 2,950 3,310 2,900 3,270 320 43,059,900 137,006,950,000 8,672 62.885 3,280 J 71,100 3,270 T/B 724,400 140 IBST Inti Bangun Sejahtera Tbk. 8,900 0 0 8,900 0 0 0 0 957.195 8,300 J 200 0 B 0 141 IFII Indonesia Fibreboard Industry Tbk. 151 154 148 150 -1 299,700 45,082,900 92 142.857 151 J 10,300 150 T/B 59,800 142 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. 1,505 1,545 1,455 1,475 -30 74,543,200 111,700,844,000 13,667 207.601 1,475 T/J 324,800 1,470 B 113,400 144 IMJS Indomobil Multi Jasa Tbk. 440 450 420 432 -8 65,996,100 28,883,393,200 5,662 86.400 432 T/J 98,800 430 B 324,400 145 IMPC Impack Pratama Industri Tbk. 1,335 1,345 1,335 1,340 5 1,427,900 1,915,638,000 179 352.632 1,340 T/J 500 1,335 B 20,700 146 INAF Indofarma Tbk. 4,220 4,380 4,150 4,330 110 8,633,300 36,985,553,000 4,441 1,732.000 4,340 J 43,800 4,330 T/B 30,300 147 INCO Vale Indonesia Tbk. 5,250 5,900 5,250 5,500 250 83,266,100 457,923,567,500 17,209 2,244.898 5,525 J 222,900 5,500 T/B 863,400 148 INDR Indo-Rama Synthetics Tbk. 2,890 3,000 2,800 3,000 110 25,300 71,740,000 36 404.046 3,000 T/J 3,500 2,850 B 2,600 149 INDS Indospring Tbk. 1,930 1,970 1,915 1,930 0 57,600 111,150,500 28 180.937 1,930 T/J 500 1,920 B 2,100 150 INDY Indika Energy Tbk. 1,970 2,020 1,945 1,965 -5 32,083,200 63,222,638,500 6,625 66.610 1,970 J 211,100 1,965 T/B 161,300 151 INKP Indah Kiat Pulp & Paper Tbk. 10,800 11,250 10,750 10,825 25 11,718,300 128,961,390,000 6,473 557.797 10,825 T/J 190,400 10,800 B 135,700 152 INPP Indonesian Paradise Property Tbk. 720 700 700 700 -20 1,100 770,000 4 666.667 725 J 5,000 700 T/B 4,000 153 INPS Indah Prakasa Sentosa Tbk. 3,510 3,510 3,270 3,500 -10 60,400 202,993,000 53 1,268.116 3,500 T/J 500 3,370 B 100 154 INRU Toba Pulp Lestari Tbk. 885 0 0 885 0 0 0 0 8.985 950 J 1,000 905 B 44,400 155 INTP Indocement Tunggal Prakarsa Tbk. 14,250 14,850 14,300 14,850 600 6,537,200 95,961,200,000 5,835 594.000 14,875 J 33,500 14,850 T/B 11,200 156 IPCM Jasa Armada Indonesia Tbk. 318 340 312 332 14 842,300 280,111,400 183 87.368 334 J 50,700 330 B 40,400 157 IPTV MNC Vision Networks Tbk. 294 302 292 298 4 26,027,000 7,746,559,200 23,919 124.167 298 T/J 16,200 296 B 233,100 158 ISAT Indosat Tbk. 3,390 4,230 3,430 4,230 840 44,270,300 169,474,502,000 11,472 302.143 0 J 0 4,230 T/B 2,065,900 159 ITMG Indo Tambangraya Megah Tbk. 15,225 15,550 15,175 15,250 25 5,551,200 84,729,257,500 5,241 108.929 15,275 J 41,300 15,250 T/B 32,800 160 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,600 J 600 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. 440 442 442 442 2 5,000 2,210,000 2 250.723 448 J 16,200 430 B 10,000 163 JKON Jaya Konstruksi Manggala Pratama Tbk. 336 340 334 340 4 256,700 87,238,800 13 281.417 340 T/J 401,500 334 B 100 164 JPFA Japfa Comfeed Indonesia Tbk. 1,560 1,700 1,575 1,685 125 41,474,100 68,339,150,000 8,669 460.634 1,690 J 611,100 1,685 T/B 410,500 165 JRPT Jaya Real Property Tbk. 575 580 570 570 -5 3,118,300 1,787,842,500 702 548.077 575 J 37,000 570 T/B 459,600 166 JSMR Jasa Marga (Persero) Tbk. 4,460 4,550 4,470 4,490 30 13,319,500 59,886,127,000 4,539 264.771 4,500 J 59,700 4,490 T/B 165,600 167 JSPT Jakarta Setiabudi Internasional Tbk. 850 850 850 850 0 500 425,000 1 183.063 850 T/J 4,300 845 B 1,000 168 JTPE Jasuindo Tiga Perkasa Tbk. 935 935 930 930 -5 1,232,300 1,152,198,000 46 2,066.667 930 T/J 1,100 925 B 230,800 169 KAEF Kimia Farma Tbk. 4,330 4,580 4,240 4,440 110 38,760,000 171,476,590,000 15,929 4,440.000 4,450 J 124,700 4,440 T/B 391,900 170 KBAG Karya Bersama Anugerah Tbk. 50 51 50 50 0 1,110,195,900 55,551,982,800 11,217 50.000 50 T/J 44,344,800 0 B 0 171 KBLI KMI Wire & Cable Tbk. 420 430 414 414 -6 5,340,100 2,238,249,800 1,035 50.304 414 T/J 105,800 412 B 228,900 172 KEEN Kencana Energi Lestari Tbk. 302 306 298 306 4 2,613,900 785,948,000 151 77.273 306 T/J 44,500 304 B 30,700 173 KEJU Mulia Boga Raya Tbk. 1,280 1,300 1,280 1,295 15 341,800 441,545,500 99 172.667 1,300 J 35,400 1,295 T/B 2,700 174 KIJA Kawasan Industri Jababeka Tbk. 218 224 216 218 0 43,486,600 9,556,432,200 1,521 7.563 218 T/J 150,700 216 B 454,400 175 KINO Kino Indonesia Tbk. 2,850 2,900 2,820 2,840 -10 484,500 1,376,465,000 254 74.737 2,840 T/J 57,700 2,830 B 6,700 176 KMTR Kirana Megatara Tbk. 338 352 340 344 6 263,200 91,094,600 48 75.109 350 J 347,100 344 T/B 247,900 177 KOTA DMS Propertindo Tbk. 163 174 158 158 -5 2,551,600 407,128,900 214 79.000 158 T/J 526,600 157 B 198,900 178 KPIG MNC Land Tbk. 104 112 102 108 4 17,970,500 1,937,899,300 8,675 232.393 108 T/J 2,634,500 107 B 1,011,800 179 KRAS Krakatau Steel (Persero) Tbk. 446 454 448 448 2 38,363,300 17,280,650,400 2,647 55.696 448 T/J 650,200 446 B 1,985,900 180 KREN Kresna Graha Investama Tbk. 90 91 86 89 -1 14,370,500 1,273,477,900 757 925.926 90 J 864,000 89 T/B 160,700 181 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,930 5,300 4,930 5,200 270 2,100 10,858,000 8 85.950 5,200 T/J 100 5,000 B 1,000 182 LINK Link Net Tbk. 2,660 2,750 2,620 2,750 90 5,778,000 15,661,596,000 1,373 171.875 2,760 J 50,800 2,750 T/B 1,857,900 183 LPCK Lippo Cikarang Tbk 1,535 1,565 1,505 1,510 -25 3,486,700 5,342,618,500 1,698 170.247 1,510 T/J 1,500 1,505 B 88,400 184 LPKR Lippo Karawaci Tbk. 248 254 238 242 -6 260,753,000 64,371,225,400 8,827 78.146 242 T/J 6,713,400 240 B 4,108,300 185 LPPF Matahari Department Store Tbk. 1,370 1,395 1,360 1,370 0 23,388,400 32,223,223,000 3,226 31.044 1,375 J 86,800 1,370 T/B 323,200 186 LSIP PP London Sumatra Indonesia Tbk. 1,245 1,315 1,245 1,285 40 54,623,300 70,214,560,500 5,930 331.613 1,285 T/J 129,500 1,280 B 237,500 187 MAIN Malindo Feedmill Tbk. 785 850 780 835 50 40,310,400 32,885,206,000 4,777 474.432 840 J 568,800 835 T/B 265,000 188 MAPA Map Aktif Adiperkasa Tbk. 2,740 2,860 2,730 2,850 110 713,000 2,007,790,000 645 135.714 2,860 J 2,100 2,850 T/B 5,200 189 MAPB MAP Boga Adiperkasa Tbk. 1,320 1,375 1,320 1,350 30 32,500 43,447,500 26 80.357 1,375 J 800 1,350 T/B 400 190 MAPI Mitra Adiperkasa Tbk. 890 895 870 890 0 21,960,800 19,411,437,000 2,703 1,428.228 895 J 485,400 890 T/B 171,300 191 MARK Mark Dynamics Indonesia Tbk. 850 860 795 810 -40 6,109,300 5,021,769,500 1,098 1,620.000 815 J 5,300 810 T/B 21,500 192 MASA Multistrada Arah Sarana Tbk. 1,100 1,200 1,100 1,110 10 89,000 98,384,500 36 789.249 1,155 J 5,000 1,110 T/B 6,000 193 MAYA Bank Mayapada Internasional Tbk. 8,900 8,900 8,900 8,900 0 200 1,780,000 2 4,046.613 8,900 T/J 8,200 0 B 0 194 MBAP Mitrabara Adiperdana Tbk. 2,920 2,950 2,870 2,880 -40 623,600 1,805,120,000 313 221.538 2,890 J 11,800 2,870 B 13,800 195 MCAS M Cash Integrasi Tbk. 2,740 2,860 2,740 2,860 120 12,336,400 33,987,495,000 234 206.498 2,860 T/J 37,900 2,850 B 6,100 196 MCOR Bank China Construction Bank Indonesia Tbk. 132 135 131 132 0 5,903,900 781,664,500 261 118.394 133 J 3,000 132 T/B 1,041,600 197 MDIA Intermedia Capital Tbk. 58 60 54 54 -4 2,365,500 130,059,900 167 39.130 57 J 124,700 54 T/B 694,600 198 MDKA Merdeka Copper Gold Tbk. 2,000 2,130 2,010 2,120 120 92,847,900 191,433,276,000 10,863 552.815 2,120 T/J 201,600 2,110 B 53,200 199 MEDC Medco Energi Internasional Tbk. 630 645 620 640 10 123,290,700 77,965,224,000 5,797 1,329.042 645 J 4,987,800 640 T/B 8,410,600 200 MEGA Bank Mega Tbk. 7,200 7,200 7,000 7,000 -200 4,600 32,275,000 20 5,102.487 7,200 J 2,800 6,975 B 5,700 201 MERK Merck Tbk. 3,230 3,300 3,230 3,290 60 48,900 159,628,000 82 8,674.559 3,300 J 6,000 3,250 B 2,900 202 META Nusantara Infrastructure Tbk. 160 165 159 160 0 1,981,200 318,377,200 159 48.474 160 T/J 100,500 159 B 32,000 203 MFIN Mandala Multifinance Tbk. 1,055 1,060 1,060 1,060 5 126,700 134,302,000 2 1,087.179 1,060 T/J 5,000 1,050 B 1,000 204 MGRO Mahkota Group Tbk. 770 775 765 770 0 2,512,600 1,940,099,000 282 342.222 770 T/J 144,400 765 B 54,000 205 MIDI Midi Utama Indonesia Tbk. 1,850 1,900 1,850 1,900 50 10,500,300 19,950,565,000 8 690.909 1,950 J 500 1,845 B 100 206 MIKA Mitra Keluarga Karyasehat Tbk. 2,830 2,850 2,800 2,830 0 22,678,300 64,314,095,000 1,933 166.619 2,840 J 68,500 2,830 T/B 3,787,400 207 MKPI Metropolitan Kentjana Tbk. 27,900 28,000 27,500 28,000 100 400 11,075,000 4 1,333.333 29,000 J 100 26,000 B 100 208 MLBI Multi Bintang Indonesia Tbk. 9,600 9,600 9,425 9,500 -100 66,300 629,885,000 100 60,509.554 9,500 T/J 5,000 9,475 B 200 209 MLPT Multipolar Technology Tbk. 730 740 725 730 0 99,400 72,965,500 57 152.083 740 J 3,400 730 T/B 4,500 210 MMLP Mega Manunggal Property Tbk. 300 316 300 312 12 6,388,100 1,982,215,800 319 53.333 312 T/J 512,200 310 B 136,500 211 MNCN Media Nusantara Citra Tbk. 1,055 1,195 1,050 1,195 140 364,000,000 413,417,215,000 23,029 132.778 1,195 T/J 4,789,200 1,190 B 305,000 212 MOLI Madusari Murni Indah Tbk. 850 850 850 850 0 1,000 850,000 2 146.552 850 T/J 100,000 840 B 1,000 213 MPMX Mitra Pinasthika Mustika Tbk. 464 472 460 466 2 27,371,000 12,766,992,200 2,022 31.067 468 J 133,300 466 T/B 2,299,900 214 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 4,600 J 300 0 B 0 216 MSIN MNC Studios International Tbk. 290 298 282 296 6 442,400 130,465,800 136 59.200 296 T/J 722,100 294 B 18,400 217 MSKY MNC Sky Vision Tbk. 650 685 640 685 35 60,400 39,449,500 37 45.066 685 T/J 110,400 680 B 1,000 218 MTDL Metrodata Electronics Tbk. 1,625 1,650 1,610 1,615 -10 4,738,400 7,708,944,500 1,668 2,907.395 1,620 J 13,000 1,615 T/B 505,400 219 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 4,000 200,000 1 1.266 50 T/J 237,204,700 0 B 0 220 MTLA Metropolitan Land Tbk. 424 450 424 424 0 388,500 167,791,000 60 178.263 432 J 10,000 424 T/B 2,400 221 MYOH Samindo Resources Tbk. 1,270 1,315 1,270 1,295 25 314,600 403,643,000 81 154.245 1,300 J 43,100 1,295 T/B 9,100 222 MYOR Mayora Indah Tbk. 2,690 2,720 2,650 2,680 -10 8,257,300 22,176,500,000 4,793 13,406.703 2,680 T/J 47,500 2,670 B 5,600 223 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 224 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 225 NATO Surya Permata Andalan Tbk. 590 605 580 585 -5 238,654,900 141,085,556,500 4,686 567.961 590 J 215,100 585 T/B 194,900 226 NFCX NFC Indonesia Tbk. 1,615 1,615 1,575 1,575 -40 87,600 139,792,500 14 85.135 1,630 J 100,100 1,575 T/B 95,500 227 NIKL Pelat Timah Nusantara Tbk. 1,675 1,750 1,675 1,715 40 9,717,800 16,644,086,500 2,745 527.692 1,715 T/J 22,200 1,710 B 18,900 228 NIRO City Retail Developments Tbk. 160 170 163 163 3 400 65,900 2 155.238 163 T/J 49,800 149 B 500 229 NISP Bank OCBC NISP Tbk. 880 895 830 830 -50 1,308,700 1,119,056,500 322 1,005.768 865 J 5,000 830 T/B 50,500 230 NOBU Bank Nationalnobu Tbk. 800 800 795 795 -5 7,100 5,676,500 9 212.000 810 J 1,000 795 T/B 1,000 231 PALM Provident Agro Tbk. 324 332 322 328 4 578,900 189,575,000 170 89.649 328 T/J 1,700 326 B 122,000 232 PBID Panca Budi Idaman Tbk. 1,200 1,230 1,185 1,215 15 253,400 304,943,500 131 142.941 1,215 T/J 100 1,210 B 12,600 233 PBRX Pan Brothers Tbk. 250 266 248 260 10 26,763,400 6,989,640,000 1,550 460.177 262 J 1,108,200 260 T/B 1,760,800 234 PBSA Paramita Bangun Sarana Tbk. 650 680 605 680 30 11,300 7,114,500 11 56.667 660 J 2,100 605 B 400 235 PGAS Perusahaan Gas Negara Tbk. 1,790 1,885 1,795 1,810 20 452,252,500 831,215,046,500 42,270 603.333 1,815 J 110,800 1,810 T/B 7,268,900 236 PGUN Pradiksi Gunatama Tbk. 246 240 236 240 -6 45,700 10,878,000 28 208.696 242 J 200 240 T/B 300 237 PLIN Plaza Indonesia Realty Tbk. 2,460 2,500 2,500 2,500 40 200 500,000 1 1,037.387 2,500 T/J 4,100 2,460 B 700 238 PMJS Putra Mandiri Jembar Tbk. 114 125 120 121 7 40,700 5,019,300 7 96.800 121 T/J 94,900 116 B 400 239 PNBN Bank Pan Indonesia Tbk 1,090 1,150 1,080 1,150 60 25,288,500 28,372,322,500 1,679 1,914.752 1,155 J 202,800 1,150 T/B 194,800 240 PNBS Bank Panin Dubai Syariah Tbk. 82 85 81 82 0 112,284,300 9,319,066,300 1,825 82.000 83 J 655,400 82 T/B 4,931,800 241 PNIN Paninvest Tbk. 835 910 835 910 75 7,631,400 6,722,214,000 4,333 967.673 920 J 367,300 910 T/B 42,900 242 PNLF Panin Financial Tbk. 242 258 238 252 10 98,068,000 24,625,953,800 4,736 272.374 254 J 1,706,800 250 B 3,910,400 243 POLI Pollux Investasi Internasional Tbk. 840 890 860 860 20 12,100 10,560,500 34 52.599 865 J 400 860 T/B 400 244 POLL Pollux Properti Indonesia Tbk. 4,980 5,400 4,800 5,000 20 203,800 1,022,531,000 295 813.008 5,025 J 1,500 5,000 T/B 24,800 245 PORT Nusantara Pelabuhan Handal Tbk. 438 438 418 438 0 3,200 1,399,600 4 81.869 438 T/J 8,700 430 B 700 246 POWR Cikarang Listrindo Tbk. 690 740 695 740 50 53,257,300 38,646,150,500 6,477 49.333 745 J 847,200 740 T/B 230,800 247 PPRE PP Presisi Tbk. 256 286 256 266 10 75,568,500 20,480,600,200 3,719 61.860 266 T/J 712,400 264 B 368,000 248 PPRO PP Properti Tbk. 113 117 112 112 -1 604,754,800 69,006,432,700 11,742 242.162 113 J 11,016,500 112 T/B 12,071,000 249 PRDA Prodia Widyahusada Tbk. 3,630 3,670 3,560 3,600 -30 135,600 491,700,000 26 55.385 3,610 J 4,600 3,600 T/B 1,800 250 PRIM Royal Prima Tbk. 240 248 240 244 4 378,200 91,973,200 98 48.800 246 J 500 244 T/B 8,000 251 PSAB J Resources Asia Pasifik Tbk. 226 234 224 230 4 36,836,500 8,420,577,000 1,528 746.196 230 T/J 85,300 228 B 525,200 252 PSGO Palma Serasih Tbk. 118 120 110 110 -8 331,800 37,967,200 100 104.762 110 T/J 50,000 0 B 0 253 PTBA Bukit Asam Tbk. 3,070 3,180 3,100 3,170 100 57,825,600 182,320,774,000 14,171 2,756.522 3,180 J 2,644,300 3,170 T/B 980,200 254 PTPP PP (Persero) Tbk. 1,580 1,615 1,565 1,570 -10 51,233,000 81,294,375,000 5,912 295.113 1,575 J 151,400 1,570 T/B 100,400 255 PTPW Pratama Widya Tbk. 1,115 1,135 1,085 1,115 0 2,295,300 2,559,424,500 417 171.538 1,125 J 1,000 1,115 T/B 12,000 256 PTRO Petrosea Tbk. 2,100 2,150 2,100 2,130 30 1,660,400 3,545,773,000 680 1,704.000 2,140 J 420,300 2,130 T/B 101,300 257 PTSN Sat Nusapersada Tbk 234 248 234 244 10 20,541,900 4,980,676,800 1,780 126.207 244 T/J 2,630,000 242 B 128,500 258 PWON Pakuwon Jati Tbk. 525 540 525 535 10 126,097,000 66,902,756,500 8,693 2,062.531 535 T/J 1,266,500 530 B 432,000 259 PZZA Sarimelati Kencana Tbk. 835 835 820 830 -5 723,400 600,054,500 203 75.455 830 T/J 33,400 825 B 5,200 260 RALS Ramayana Lestari Sentosa Tbk. 750 770 750 755 5 31,095,000 23,576,568,500 3,110 471.875 760 J 449,400 755 T/B 752,300 261 RDTX Roda Vivatex Tbk 5,300 5,300 5,275 5,300 0 2,500 13,235,000 6 279.213 5,300 T/J 3,100 5,275 B 500 262 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. 420 420 414 418 -2 182,300 76,193,400 53 256.442 418 T/J 40,000 414 B 5,800 264 RMBA Bentoel Internasional Investama Tbk. 372 380 374 374 2 143,500 53,841,000 63 2,926.448 376 J 600 374 T/B 172,400 265 ROTI Nippon Indosari Corpindo Tbk. 1,380 1,400 1,375 1,400 20 6,335,700 8,858,420,000 268 549.020 1,405 J 3,100 1,400 T/B 993,200 266 SAMF Saraswanti Anugerah Makmur Tbk. 398 400 398 400 2 2,400 956,000 4 333.333 400 T/J 22,500 398 B 4,000 267 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 0 100 1,040,000 1 6,709.677 10,500 J 100 10,400 T/B 200 269 SCMA Surya Citra Media Tbk. 1,945 2,340 1,965 2,170 225 43,631,900 91,040,236,000 11,978 981.665 2,170 T/J 29,200 2,160 B 41,500 270 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 800 800 0 2,000 1,600,000 2 894.805 790 J 2,000 760 B 400 271 SFAN Surya Fajar Capital Tbk. 1,205 1,250 1,205 1,250 45 1,062,700 1,297,232,000 202 664.894 1,250 T/J 17,400 1,245 B 18,300 272 SGRO Sampoerna Agro Tbk. 1,695 1,750 1,700 1,725 30 441,300 763,245,000 206 73.718 1,725 T/J 40,300 1,720 B 4,700 273 SHID Hotel Sahid Jaya International Tbk. 2,550 2,550 2,540 2,540 -10 6,200 15,801,000 7 118.036 2,560 J 500 2,540 T/B 4,200 274 SHIP Sillo Maritime Perdana Tbk. 630 675 630 650 20 2,774,800 1,828,752,500 574 464.286 655 J 11,300 650 T/B 62,600 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 770 785 770 775 5 27,871,300 21,638,816,000 7,363 268.138 775 T/J 2,036,000 770 B 6,935,400 276 SILO Siloam International Hospitals Tbk. 5,800 5,950 5,575 5,600 -200 166,400 944,000,000 298 63.601 5,625 J 7,800 5,600 T/B 12,000 277 SIMP Salim Ivomas Pratama Tbk. 402 428 402 422 20 41,843,300 17,648,984,000 3,170 38.364 424 J 1,716,800 422 T/B 723,100 278 SIPD Sreeya Sewu Indonesia Tbk. 1,215 1,260 1,215 1,215 0 2,000 2,447,500 11 1.350 1,245 J 300 1,215 T/B 6,800 279 SKLT Sekar Laut Tbk. 1,665 1,650 1,650 1,650 -15 4,000 6,600,000 5 138.140 1,665 J 200 1,650 T/B 600 280 SLIS Gaya Abadi Sempurna Tbk. 4,900 4,990 4,850 4,910 10 63,800 315,324,000 39 4,269.565 4,930 J 1,600 4,850 B 2,200 281 SMAR Smart Tbk. 3,610 3,800 3,570 3,800 190 42,800 156,407,000 44 1,255.534 3,800 T/J 6,200 3,650 B 1,600 282 SMBR Semen Baturaja (Persero) Tbk. 1,205 1,260 1,210 1,225 20 36,227,100 44,638,497,000 5,699 218.750 1,230 J 456,000 1,225 T/B 1,272,100 283 SMCB Solusi Bangun Indonesia Tbk. 1,345 1,390 1,300 1,330 -15 260,000 345,850,000 103 1,606.280 1,340 J 69,600 1,330 T/B 5,900 284 SMRA Summarecon Agung Tbk. 780 820 780 815 35 98,935,300 79,820,902,000 7,304 1,339.139 815 T/J 1,466,700 810 B 1,007,700 285 SMSM Selamat Sempurna Tbk. 1,325 1,345 1,310 1,325 0 1,840,100 2,424,874,500 954 3,539.090 1,325 T/J 359,700 1,320 B 1,500 286 SONA Sona Topas Tourism Industry Tbk. 5,975 5,600 5,575 5,600 -375 1,800 10,075,000 5 543.030 5,600 T/J 10,100 0 B 0 287 SPTO Surya Pertiwi Tbk. 530 540 520 535 5 1,500,100 794,287,000 312 46.121 535 T/J 134,600 525 B 30,000 288 SQMI Wilton Makmur Indonesia Tbk. 360 364 354 362 2 10,697,200 3,842,788,600 528 205.708 362 T/J 197,600 360 B 335,700 289 SRAJ Sejahteraraya Anugrahjaya Tbk. 195 200 185 186 -9 261,400 49,747,500 47 198.504 189 J 1,000 186 T/B 52,100 290 SRIL Sri Rejeki Isman Tbk. 258 304 262 290 32 722,123,100 209,256,846,000 35,145 120.833 292 J 2,303,100 290 T/B 11,622,500 291 SRTG Saratoga Investama Sedaya Tbk. 3,450 3,490 3,440 3,450 0 5,153,800 17,839,817,000 735 62.727 3,450 T/J 54,800 3,440 B 61,100 292 SSIA Surya Semesta Internusa Tbk. 550 590 540 580 30 101,464,200 58,354,628,500 6,824 237.949 580 T/J 997,900 575 B 856,900 293 SSMS Sawit Sumbermas Sarana Tbk. 860 885 860 860 0 13,003,800 11,291,626,000 1,124 128.358 870 J 11,500 860 T/B 18,000 294 STTP Siantar Top Tbk. 9,000 9,000 9,000 9,000 0 500 4,500,000 1 5,318.206 9,100 J 200 9,000 T/B 4,100 295 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. 2,690 2,690 2,660 2,670 -20 427,700 1,141,954,000 34 1,722.581 2,670 T/J 1,100 2,660 B 1,000 298 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 995,500 49,775,000 25 456.830 50 T/J 11,244,700 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 50,700 2,535,000 5 47.170 50 T/J 76,451,800 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,490 1,505 1,460 1,485 -5 19,459,500 28,867,550,500 3,238 366.667 1,490 J 373,000 1,485 T/B 866,300 301 TBLA Tunas Baru Lampung Tbk. 810 835 815 830 20 8,045,300 6,649,623,500 882 189.001 830 T/J 139,300 825 B 309,200 302 TCID Mandom Indonesia Tbk. 6,700 6,950 6,475 6,500 -200 53,000 347,140,000 107 637.555 6,600 J 2,000 6,500 T/B 800 303 TCPI Transcoal Pacific Tbk. 6,675 6,950 6,225 6,950 275 8,573,600 56,018,990,000 7,471 5,036.232 6,975 J 26,900 6,950 T/B 104,200 304 TEBE Dana Brata Luhur Tbk. 525 600 570 575 50 2,500 1,494,500 4 52.511 585 J 100 575 T/B 900 305 TFCO Tifico Fiber Indonesia Tbk. 478 0 0 478 0 0 0 0 108.321 476 J 700 446 B 100 306 TGKA Tigaraksa Satria Tbk. 7,700 7,600 7,250 7,600 -100 500 3,660,000 4 6,245.378 7,875 J 200 7,650 B 100 307 TINS Timah Tbk. 1,385 1,640 1,400 1,535 150 332,970,600 502,547,547,500 26,568 784.376 1,540 J 850,900 1,535 T/B 2,636,900 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,825 10,975 10,550 10,575 -250 13,469,500 144,800,542,500 6,335 653.834 10,575 T/J 250,700 10,550 B 192,600 309 TOBA TBS Energi Utama Tbk. 535 535 520 530 -5 165,200 87,111,000 72 111.842 530 T/J 73,900 520 B 64,200 310 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,544,800 127,240,000 46 80.475 50 T/J 27,142,500 0 B 0 311 TOTL Total Bangun Persada Tbk. 374 410 376 404 30 20,181,100 8,004,233,400 2,079 145.206 406 J 192,100 404 T/B 111,000 312 TOTO Surya Toto Indonesia Tbk. 254 254 248 252 -2 667,700 167,325,800 149 817.465 252 T/J 21,300 250 B 165,900 313 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. 216 224 212 212 -4 29,406,600 6,386,564,400 2,165 106.000 214 J 35,000 212 T/B 1,092,900 315 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 0 100 40,000 1 238.607 406 J 100 400 T/B 700 317 TSPC Tempo Scan Pacific Tbk. 1,385 1,450 1,385 1,420 35 1,277,200 1,808,905,000 470 253.318 1,425 J 14,100 1,420 T/B 10,500 318 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,990 2,050 1,995 1,995 5 80,300 161,591,500 68 51.818 2,000 J 99,900 1,995 T/B 20,700 319 TURI Tunas Ridean Tbk. 1,280 1,280 1,250 1,255 -25 44,000 55,505,000 11 2,788.889 1,300 J 1,000 1,255 T/B 200 320 UCID Uni-Charm Indonesia Tbk. 1,535 1,540 1,520 1,525 -10 175,800 269,647,500 149 101.667 1,535 J 505,700 1,525 T/B 3,700 321 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,635 1,645 1,625 1,630 -5 1,576,800 2,574,891,500 912 3,160.385 1,630 T/J 656,400 1,625 B 250,300 322 UNIC Unggul Indah Cahaya Tbk. 4,380 4,500 4,410 4,490 110 26,500 118,715,000 68 166.292 4,500 J 3,300 4,480 B 2,100 323 URBN Urban Jakarta Propertindo Tbk. 1,045 1,095 975 975 -70 4,740,300 4,645,412,500 47 81.250 975 T/J 199,100 0 B 0 324 WEGE Wijaya Karya Bangunan Gedung Tbk. 252 264 252 258 6 120,521,200 31,223,875,200 5,576 88.966 260 J 1,064,100 258 T/B 1,072,100 325 WIKA Wijaya Karya (Persero) Tbk. 1,810 1,840 1,800 1,805 -5 37,094,900 67,354,218,000 6,389 463.947 1,810 J 241,400 1,805 T/B 178,800 326 WOOD Integra Indocabinet Tbk. 590 600 570 575 -15 21,819,600 12,772,013,500 2,615 221.154 580 J 401,200 575 T/B 3,040,700 327 WSBP Waskita Beton Precast Tbk. 236 248 236 246 10 414,114,500 100,616,407,200 12,470 50.204 248 J 17,260,500 246 T/B 59,669,500 328 WSKT Waskita Karya (Persero) Tbk. 1,190 1,250 1,185 1,210 20 161,664,000 196,522,637,000 10,264 326.586 1,215 J 1,058,000 1,210 T/B 5,698,800 329 WTON Wijaya Karya Beton Tbk. 386 396 386 396 10 62,148,300 24,370,922,600 3,737 67.119 396 T/J 144,600 394 B 598,600 330 ZINC Kapuas Prima Coal Tbk. 208 222 208 216 8 945,272,300 204,766,146,400 11,799 770.026 216 T/J 953,700 214 B 12,275,900 Total 23,406,322,100 13,444,704,106,100 1,112,590 2,119,790,500 631,698,400 Jakarta, 16 December 2020 Trading Division