List of Securities Quotation: IDX SMC Composite Date: Thursday, 17 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. 12,100 12,300 11,750 11,850 -250 3,277,800 39,326,940,000 2,940 962.664 11,850 T/J 129,400 11,825 B 10,700 2 ABDA Asuransi Bina Dana Arta Tbk. 5,825 5,825 5,825 5,825 0 100 582,500 1 1,329.851 5,700 J 400 5,425 B 200 3 ABMM ABM Investama Tbk. 925 950 915 925 0 429,600 395,612,500 50 24.667 925 T/J 50,700 920 B 1,000 4 ACES Ace Hardware Indonesia Tbk. 1,805 1,835 1,770 1,810 5 30,028,800 54,249,664,500 6,973 2,207.317 1,815 J 18,800 1,810 T/B 558,800 5 ADHI Adhi Karya (Persero) Tbk. 1,290 1,515 1,305 1,480 190 212,706,100 305,086,645,500 27,248 1,162.307 1,485 J 175,100 1,480 T/B 214,000 6 ADMF Adira Dinamika Multi Finance Tbk. 8,725 8,925 8,750 8,825 100 213,400 1,886,260,000 306 379.570 8,850 J 1,600 8,825 T/B 27,600 7 ADRO Adaro Energy Tbk. 1,555 1,555 1,455 1,490 -65 255,575,900 387,035,971,500 31,059 135.455 1,495 J 424,300 1,490 T/B 3,271,800 8 AGII Aneka Gas Industri Tbk. 875 885 850 850 -25 650,400 562,031,000 324 77.273 860 J 1,300 850 T/B 6,900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 965 0 0 965 0 0 0 0 1,576.591 0 J 0 0 B 0 10 AGRS Bank IBK Indonesia Tbk. 155 165 155 165 10 1,212,000 194,337,800 65 150.000 165 T/J 34,900 160 B 100,900 11 AKRA AKR Corporindo Tbk. 3,280 3,600 3,290 3,380 100 87,728,500 299,348,942,000 14,960 2,693.850 3,390 J 900 3,380 T/B 743,700 12 AMAG Asuransi Multi Artha Guna Tbk. 230 236 228 230 0 1,236,100 284,256,800 65 219.048 230 T/J 23,000 228 B 28,900 13 AMAR Bank Amar Indonesia Tbk. 290 292 288 288 -2 162,500 46,938,000 95 165.517 290 J 145,600 288 T/B 3,700 14 AMFG Asahimas Flat Glass Tbk. 2,950 2,920 2,780 2,850 -100 27,600 78,802,000 21 116.327 2,850 T/J 11,300 2,810 B 600 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,970 3,000 2,970 2,980 10 2,560,800 7,626,571,000 498 156.842 2,990 J 17,300 2,980 T/B 600 16 AMRT Sumber Alfaria Trijaya Tbk. 735 750 725 725 -10 3,908,200 2,856,704,000 587 1,850.009 735 J 110,800 725 T/B 181,500 17 ANJT Austindo Nusantara Jaya Tbk. 700 700 690 690 -10 33,300 23,211,500 22 57.500 700 J 9,100 690 T/B 1,400 18 ANTM Aneka Tambang Tbk. 1,815 1,880 1,775 1,815 0 542,949,200 989,173,698,000 65,391 1,196.677 1,820 J 3,586,200 1,815 T/B 33,908,800 19 APIC Pacific Strategic Financial Tbk. 775 785 765 765 -10 10,656,600 8,240,571,500 1,680 813.691 775 J 129,500 765 T/B 4,800 20 APLN Agung Podomoro Land Tbk. 198 218 195 206 8 507,858,100 106,226,867,400 15,341 56.438 208 J 4,102,400 206 T/B 1,485,200 21 ARII Atlas Resources Tbk. 408 412 390 406 -2 125,500 49,643,600 26 27.067 404 J 800 400 B 4,700 22 ARNA Arwana Citramulia Tbk. 540 545 535 545 5 637,100 344,504,000 121 3,704.207 545 T/J 539,900 540 B 411,900 23 ARTO Bank Jago Tbk. 3,840 3,910 3,720 3,840 0 1,446,800 5,568,624,000 455 19,352.888 3,850 J 500 3,840 T/B 22,600 24 ASMI Asuransi Kresna Mitra Tbk. 980 990 975 975 -5 15,600 15,349,500 20 1,805.556 980 J 1,400 975 T/B 600 25 ASRI Alam Sutera Realty Tbk. 260 282 258 268 8 625,113,000 169,817,332,400 21,057 255.238 270 J 2,962,700 268 T/B 5,927,800 26 ASSA Adi Sarana Armada Tbk. 560 660 560 635 75 61,217,600 37,603,465,500 4,744 162.821 640 J 760,300 635 T/B 218,000 27 ATIC Anabatic Technologies Tbk. 590 590 590 590 0 100 59,000 1 84.286 650 J 1,000 590 T/B 2,600 28 AUTO Astra Otoparts Tbk. 1,185 1,200 1,165 1,170 -15 2,154,900 2,542,364,000 777 1,058.153 1,175 J 108,700 1,170 T/B 600 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 846,900 42,345,000 63 57.388 50 T/J 2,907,100 0 B 0 30 BACA Bank Capital Indonesia Tbk. 394 394 384 384 -10 82,300 31,962,000 22 283.113 386 J 300 384 T/B 67,800 31 BALI Bali Towerindo Sentra Tbk. 820 830 820 830 10 116,800 96,081,000 55 1,037.500 840 J 4,100 830 T/B 4,400 32 BBKP Bank Bukopin Tbk. 384 426 380 410 26 843,402,700 344,992,547,000 29,695 122.944 412 J 3,240,400 410 T/B 3,223,500 33 BBMD Bank Mestika Dharma Tbk. 1,500 1,510 1,450 1,450 -50 82,500 121,825,500 25 105.072 1,450 T/J 3,500 1,440 B 300 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,910 1,940 1,885 1,920 10 62,216,200 118,579,763,000 7,709 250.435 1,920 T/J 470,600 1,915 B 263,900 35 BBYB Bank Neo Commerce Tbk. 306 322 296 298 -8 1,767,500 541,625,600 374 303.401 300 J 15,000 298 T/B 40,700 36 BCAP MNC Kapital Indonesia Tbk. 131 131 127 128 -3 656,100 84,013,100 117 362.997 128 T/J 1,700 127 B 28,100 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. 3,410 3,450 3,370 3,390 -20 3,045,300 10,344,160,000 1,879 1.914 3,400 J 22,000 3,390 T/B 77,800 39 BEKS Bank Pembangunan Daerah Banten Tbk. 350 326 326 326 -24 1,210,400 394,590,400 210 141.684 326 T/J 395,969,800 0 B 0 40 BELL Trisula Textile Industries Tbk. 165 168 162 162 -3 6,595,800 1,094,380,400 522 540.000 163 J 182,700 162 T/B 32,400 41 BEST Bekasi Fajar Industrial Estate Tbk. 200 216 199 206 6 367,703,200 76,260,596,000 10,315 121.176 206 T/J 1,924,800 204 B 3,684,400 42 BFIN BFI Finance Indonesia Tbk. 412 426 406 414 2 74,891,600 31,169,559,400 3,158 2,121.554 414 T/J 501,700 412 B 458,200 43 BHAT Bhakti Multi Artha Tbk. 635 645 625 635 0 137,361,500 86,757,758,000 2,616 616.505 635 T/J 104,200 630 B 64,400 44 BHIT MNC Investama Tbk. 72 75 71 72 0 110,013,200 8,010,954,200 11,788 210.557 72 T/J 483,600 71 B 16,715,000 45 BINA Bank Ina Perdana Tbk. 690 690 680 680 -10 2,737,600 1,865,322,500 83 384.189 680 T/J 30,200 675 B 833,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 53 50 51 1 413,967,100 21,155,768,400 5,858 36.429 51 T/J 12,907,000 50 B 49,767,700 47 BIRD Blue Bird Tbk. 1,425 1,440 1,410 1,425 0 4,950,900 7,039,463,000 1,493 21.923 1,430 J 1,158,300 1,425 T/B 14,400 48 BISI BISI International Tbk. 1,055 1,100 1,050 1,085 30 579,300 623,356,000 191 542.500 1,085 T/J 3,600 1,080 B 12,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,600 1,615 1,585 1,590 -10 15,499,100 24,778,005,000 2,947 265.000 1,590 T/J 62,200 1,585 B 842,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 710 725 705 710 0 25,795,600 18,394,431,500 4,357 165.116 710 T/J 652,000 705 B 2,447,600 51 BKSL Sentul City Tbk. 50 52 50 51 1 272,368,900 13,792,608,300 1,834 3.524 51 T/J 16,154,500 50 B 120,807,400 52 BKSW Bank QNB Indonesia Tbk. 109 112 103 106 -3 115,100 12,250,100 54 243.231 107 J 6,400 106 T/B 3,900 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 245,500 12,275,000 6 0.658 50 T/J 167,603,800 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,120 3,150 3,150 3,150 30 500 1,575,000 2 210.000 0 J 0 3,120 B 100 55 BMAS Bank Maspion Indonesia Tbk. 300 330 300 330 30 52,000 16,991,000 28 103.125 330 T/J 64,100 298 B 7,800 56 BMTR Global Mediacom Tbk. 310 320 302 304 -6 380,140,100 118,367,506,000 13,079 247.436 306 J 958,500 304 T/B 1,606,900 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,708,500 135,425,000 68 0.172 50 T/J 118,537,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 1,030 1,110 1,025 1,080 50 41,135,900 44,228,310,500 4,614 7.974 1,085 J 309,300 1,080 T/B 3,070,700 59 BNII Bank Maybank Indonesia Tbk. 276 302 272 284 8 75,984,700 21,944,067,600 4,580 3.384 286 J 380,000 284 T/B 327,300 60 BOGA Bintang Oto Global Tbk. 1,320 1,335 1,315 1,315 -5 42,003,100 55,722,232,500 1,408 1,276.699 1,315 T/J 61,300 1,310 B 156,800 61 BOLT Garuda Metalindo Tbk. 740 910 750 810 70 64,700 48,616,500 19 147.273 790 J 3,800 740 B 900 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 1,150 1,150 0 200 230,000 1 1,226.405 1,200 J 10,400 1,150 T/B 44,800 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 5,075 5,075 5,075 -225 100 507,500 1 197.513 5,700 J 500 5,100 B 400 65 BRIS Bank BRIsyariah Tbk. 2,120 2,180 2,100 2,130 10 102,618,800 219,498,819,000 23,711 417.647 2,140 J 640,100 2,130 T/B 269,200 66 BRMS Bumi Resources Minerals Tbk. 66 89 67 89 23 2,593,971,800 215,657,314,600 20,302 14.016 0 J 0 89 T/B 213,750,500 67 BSDE Bumi Serpong Damai Tbk. 1,150 1,275 1,155 1,220 70 124,022,400 149,701,023,000 15,647 238.979 1,225 J 1,273,100 1,220 T/B 611,600 68 BSIM Bank Sinarmas Tbk. 452 470 452 454 2 297,300 136,555,000 86 309.646 460 J 2,100 454 T/B 29,300 69 BSSR Baramulti Suksessarana Tbk. 1,725 1,740 1,685 1,690 -35 13,800 23,572,000 32 86.667 1,700 J 300 1,690 T/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 0 115,100 5,755,000 7 383.083 50 T/J 55,756,000 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. 3,270 3,330 3,250 3,290 20 255,400 836,204,000 172 636.903 3,300 J 2,700 3,290 T/B 100 74 BTPS Bank BTPN Syariah Tbk. 3,990 4,020 3,960 3,980 -10 7,539,100 30,076,584,000 3,226 408.205 3,980 T/J 17,000 3,970 B 48,700 75 BUKK Bukaka Teknik Utama Tbk. 880 925 820 910 30 140,200 123,522,500 78 154.237 910 T/J 100 905 B 10,000 76 BULL Buana Lintas Lautan Tbk. 322 334 322 326 4 298,702,900 97,425,716,600 6,680 31.880 328 J 2,160,700 326 T/B 1,308,800 77 BUMI Bumi Resources Tbk. 70 89 69 83 13 4,148,940,000 333,596,633,000 30,280 4.817 84 J 11,891,000 83 T/B 39,770,400 78 BWPT Eagle High Plantations Tbk. 143 146 138 140 -3 94,355,200 13,330,671,200 2,608 30.619 140 T/J 14,000 139 B 2,941,200 79 BYAN Bayan Resources Tbk. 14,700 15,000 14,000 14,900 200 14,300 211,770,000 37 256.897 14,900 T/J 3,500 14,100 B 100 80 CAMP Campina Ice Cream Industry Tbk. 320 328 312 312 -8 2,890,200 921,727,400 543 94.545 320 J 10,500 312 T/B 216,300 81 CARE Metro Healthcare Indonesia Tbk. 334 340 328 332 -2 444,437,200 148,614,762,600 3,873 322.330 332 T/J 72,700 330 B 411,800 82 CASA Capital Financial Indonesia Tbk. 390 390 386 386 -4 4,100 1,598,600 2 705.190 390 J 16,400 386 T/B 1,400 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,805 1,805 1,785 1,795 -10 64,100 114,889,000 70 370.868 1,800 J 12,000 1,795 T/B 1,200 84 CENT Centratama Telekomunikasi Indonesia Tbk. 151 154 147 148 -3 10,506,100 1,568,195,200 453 947.200 149 J 5,500 148 T/B 606,900 85 CITA Cita Mineral Investindo Tbk. 2,800 2,900 2,610 2,610 -190 84,700 234,458,000 32 9,470.934 2,800 J 6,700 2,610 T/B 4,200 86 CLAY Citra Putra Realty Tbk. 1,450 1,450 1,400 1,400 -50 6,000 8,500,000 6 777.778 1,450 J 1,100 1,400 T/B 700 87 CLEO Sariguna Primatirta Tbk. 500 520 500 510 10 21,908,700 11,141,297,000 4,180 2,217.391 515 J 1,021,800 510 T/B 11,300 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,235 1,280 1,235 1,265 30 1,922,800 2,412,937,500 275 135.499 1,265 T/J 600 1,260 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 0 456,500 22,825,000 2,895 45.455 50 T/J 412,751,400 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 356 358 356 358 2 1,700 607,000 5 180.658 368 J 400 358 T/B 69,700 92 CTBN Citra Tubindo Tbk. 2,740 0 0 2,740 0 0 0 0 2,290.013 3,290 J 100 2,770 B 300 93 CTRA Ciputra Development Tbk. 900 960 905 960 60 146,489,800 137,709,050,500 12,744 214.939 960 T/J 3,908,900 955 B 999,200 94 DAYA Duta Intidaya Tbk. 386 386 380 386 0 4,900 1,883,200 6 215.522 386 T/J 7,000 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,695 1,700 1,690 1,690 -5 18,700 31,706,500 16 3,392.076 1,695 J 300 1,690 T/B 900 96 DEWA Darma Henwa Tbk 50 50 50 50 0 5,646,600 282,330,000 226 16.496 50 T/J 270,057,900 0 B 0 97 DILD Intiland Development Tbk. 220 232 218 224 4 95,411,100 21,519,758,600 2,666 39.034 224 T/J 3,160,300 222 B 683,400 98 DIVA Distribusi Voucher Nusantara Tbk. 2,160 2,260 2,160 2,160 0 55,200 121,109,000 20 73.220 2,220 J 10,000 2,170 B 1,000 99 DLTA Delta Djakarta Tbk. 4,220 4,300 4,210 4,280 60 140,800 601,625,000 82 25,584.315 4,280 T/J 300 4,260 B 1,000 100 DMAS Puradelta Lestari Tbk. 248 256 248 250 2 135,759,700 34,173,484,200 6,019 119.048 252 J 516,800 250 T/B 4,236,600 101 DMMX Digital Mediatama Maxima Tbk. 196 199 194 194 -2 3,305,100 646,927,500 365 84.348 198 J 75,100 194 T/B 194,000 102 DMND Diamond Food Indonesia Tbk. 925 935 920 935 10 17,800 16,400,500 29 102.186 935 T/J 1,300 925 B 12,600 103 DNAR Bank Oke Indonesia Tbk. 182 182 178 180 -2 53,300 9,551,300 14 169.754 180 T/J 300 179 B 18,900 104 DNET Indoritel Makmur Internasional Tbk. 3,300 3,300 3,280 3,280 -20 5,800 19,112,000 17 2,881.262 3,380 J 300 3,280 T/B 8,800 105 DOID Delta Dunia Makmur Tbk. 424 434 410 420 -4 147,454,600 62,035,157,400 8,936 568.613 422 J 1,246,300 420 T/B 207,300 106 DSNG Dharma Satya Nusantara Tbk. 635 660 615 620 -15 9,275,200 5,897,944,500 902 167.568 625 J 111,100 620 T/B 68,800 107 DSSA Dian Swastatika Sentosa Tbk 14,450 14,450 14,450 14,450 0 100 1,445,000 1 963.333 15,550 J 100 14,450 T/B 200 108 DUTI Duta Pertiwi Tbk 3,880 3,870 3,860 3,860 -20 2,100 8,109,000 10 388.213 3,980 J 800 3,860 T/B 1,900 109 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,500 2,480 2,500 0 6,900 17,183,000 23 920.229 2,500 T/J 1,800 2,480 B 7,000 110 DWGL Dwi Guna Laksana Tbk. 178 188 178 178 0 351,200 63,393,000 100 118.667 188 J 1,900 178 T/B 59,600 111 ELSA Elnusa Tbk. 366 384 368 376 10 325,718,700 122,869,110,000 13,021 94.000 376 T/J 738,500 374 B 1,012,300 112 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. 14,000 14,100 13,500 13,750 -250 653,500 9,018,615,000 548 1,909.722 13,750 T/J 2,000 13,725 B 1,000 114 EPMT Enseval Putera Megatrading Tbk. 2,120 2,150 2,110 2,130 10 31,500 67,099,000 39 1,490.250 2,130 T/J 63,400 2,110 B 2,900 115 ERAA Erajaya Swasembada Tbk. 2,000 2,040 1,960 2,020 20 24,757,400 49,624,161,000 4,676 202.000 2,020 T/J 177,200 2,010 B 30,900 116 ESSA Surya Esa Perkasa Tbk. 236 246 228 236 0 40,755,300 9,676,691,400 2,255 439.389 236 T/J 306,200 234 B 505,800 117 EXCL XL Axiata Tbk. 2,900 2,940 2,730 2,790 -110 101,866,300 289,802,941,000 17,929 141.595 2,800 J 364,600 2,790 T/B 1,263,300 118 FAST Fast Food Indonesia Tbk. 1,030 1,035 1,010 1,030 0 133,200 137,568,000 67 3,239.707 1,030 T/J 1,300 1,025 B 100 119 FASW Fajar Surya Wisesa Tbk. 7,475 0 0 7,475 0 0 0 0 1,713.035 7,475 J 300 6,975 B 100 120 FILM MD Pictures Tbk. 212 220 212 216 4 5,344,700 1,154,656,000 596 102.857 218 J 172,200 216 T/B 54,400 121 FISH FKS Multi Agro Tbk. 2,930 2,930 2,930 2,930 0 400 1,172,000 1 2,344.000 2,930 T/J 1,600 2,810 B 300 122 FMII Fortune Mate Indonesia Tbk 530 570 550 570 40 400 226,000 3 570.000 570 T/J 200 530 B 100 123 FREN Smartfren Telecom Tbk. 73 74 71 72 -1 1,712,290,700 123,667,058,500 23,481 4.000 73 J 148,386,200 72 T/B 80,018,800 124 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. 470 474 452 462 -8 118,300 54,574,000 43 55.000 464 J 300 462 T/B 100 126 GIAA Garuda Indonesia (Persero) Tbk. 446 452 434 440 -6 102,409,400 45,429,928,400 9,432 59.148 442 J 1,014,700 440 T/B 916,000 127 GJTL Gajah Tunggal Tbk. 610 635 590 610 0 9,796,400 5,959,209,000 1,476 119.758 615 J 151,500 610 T/B 2,081,200 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 151 155 148 151 0 53,084,100 8,073,853,800 1,931 37.750 152 J 1,624,500 151 T/B 169,600 129 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 1,240 1,240 -10 302,300 376,258,500 120 96.498 1,245 J 200 1,240 T/B 63,900 131 HDFA Radana Bhaskara Finance Tbk. 132 0 0 132 0 0 0 0 74.260 132 J 4,200 123 B 100 132 HEAL Medikaloka Hermina Tbk. 3,800 3,810 3,750 3,790 -10 622,300 2,359,725,000 183 102.432 3,800 J 9,000 3,760 B 8,000 133 HERO Hero Supermarket Tbk. 895 895 835 865 -30 150,300 127,546,500 69 1,805.544 865 T/J 4,300 845 B 200 134 HEXA Hexindo Adiperkasa Tbk. 3,500 3,530 3,460 3,460 -40 416,600 1,451,448,000 261 1,059.205 3,490 J 10,000 3,460 T/B 6,600 135 HITS Humpuss Intermoda Transportasi Tbk. 474 474 474 474 0 19,700 9,337,800 2 729.231 476 J 1,000 474 T/B 42,300 136 HOKI Buyung Poetra Sembada Tbk. 1,105 1,120 1,085 1,090 -15 12,027,900 13,259,832,500 1,766 351.613 1,095 J 39,800 1,090 T/B 1,360,200 137 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. 278 286 264 276 -2 13,835,000 3,784,127,400 1,665 92.000 278 J 319,200 276 T/B 61,400 139 HRUM Harum Energy Tbk. 3,270 3,410 3,080 3,230 -40 15,093,600 49,682,382,000 5,633 62.115 3,240 J 15,600 3,230 T/B 64,700 140 IBST Inti Bangun Sejahtera Tbk. 8,900 0 0 8,900 0 0 0 0 957.195 8,600 J 500 0 B 0 141 IFII Indonesia Fibreboard Industry Tbk. 150 154 141 150 0 313,300 47,216,000 103 142.857 150 T/J 203,700 149 B 54,600 142 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 143 IMAS Indomobil Sukses Internasional Tbk. 1,475 1,500 1,420 1,450 -25 27,032,600 39,452,601,500 5,219 204.082 1,450 T/J 358,700 1,445 B 12,800 144 IMJS Indomobil Multi Jasa Tbk. 432 438 422 426 -6 13,666,900 5,849,267,000 1,521 85.200 426 T/J 41,900 424 B 721,800 145 IMPC Impack Pratama Industri Tbk. 1,340 1,340 1,330 1,340 0 1,508,400 2,018,663,500 190 352.632 1,345 J 59,200 1,340 T/B 8,000 146 INAF Indofarma Tbk. 4,330 4,500 4,250 4,270 -60 5,759,300 25,086,067,000 2,975 1,708.000 4,270 T/J 46,500 4,260 B 221,900 147 INCO Vale Indonesia Tbk. 5,500 5,625 5,350 5,400 -100 31,492,500 171,680,540,000 8,985 2,204.082 5,400 T/J 1,877,600 5,375 B 121,500 148 INDR Indo-Rama Synthetics Tbk. 3,000 3,100 2,790 3,000 0 16,800 50,058,000 37 404.046 3,000 T/J 3,600 2,810 B 300 149 INDS Indospring Tbk. 1,930 1,955 1,930 1,930 0 2,800 5,406,500 18 180.937 1,940 J 200 1,930 T/B 500 150 INDY Indika Energy Tbk. 1,965 1,975 1,870 1,920 -45 47,291,700 90,454,661,500 10,890 65.085 1,925 J 766,700 1,920 T/B 111,100 151 INKP Indah Kiat Pulp & Paper Tbk. 10,825 11,100 10,200 10,400 -425 12,016,500 127,459,832,500 7,004 535.897 10,425 J 41,300 10,400 T/B 173,300 152 INPP Indonesian Paradise Property Tbk. 700 700 700 700 0 1,100 770,000 3 666.667 700 T/J 500 665 B 300 153 INPS Indah Prakasa Sentosa Tbk. 3,500 3,500 3,290 3,330 -170 17,600 58,601,000 17 1,206.522 3,490 J 100 3,330 T/B 5,300 154 INRU Toba Pulp Lestari Tbk. 885 895 890 890 5 44,600 39,916,500 4 9.036 895 J 1,200 890 T/B 44,300 155 INTP Indocement Tunggal Prakarsa Tbk. 14,850 15,150 14,800 15,025 175 5,443,100 81,570,745,000 4,607 601.000 15,025 T/J 63,600 15,000 B 5,000 156 IPCM Jasa Armada Indonesia Tbk. 332 336 322 328 -4 114,000 37,144,400 88 86.316 328 T/J 131,300 326 B 5,800 157 IPTV MNC Vision Networks Tbk. 298 302 294 296 -2 14,875,100 4,451,767,200 8,129 123.333 298 J 740,400 296 T/B 28,700 158 ISAT Indosat Tbk. 4,230 5,000 3,940 3,940 -290 96,985,000 418,431,619,000 33,587 281.429 3,940 T/J 224,700 0 B 0 159 ITMG Indo Tambangraya Megah Tbk. 15,250 15,250 14,650 14,725 -525 8,846,300 131,985,237,500 9,341 105.179 14,750 J 500 14,725 T/B 190,900 160 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 0 J 0 0 B 0 161 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 162 JIHD Jakarta International Hotels & Development Tbk. 442 448 440 448 6 22,500 10,002,600 8 254.127 448 T/J 5,700 438 B 800 163 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 110,000 37,400,000 3 281.417 340 T/J 561,300 320 B 1,200 164 JPFA Japfa Comfeed Indonesia Tbk. 1,685 1,695 1,595 1,605 -80 33,895,200 55,623,801,000 6,731 438.764 1,610 J 50,800 1,605 T/B 3,133,100 165 JRPT Jaya Real Property Tbk. 570 620 575 610 40 8,086,400 4,823,481,000 1,217 586.538 610 T/J 1,600 605 B 42,400 166 JSMR Jasa Marga (Persero) Tbk. 4,490 4,730 4,500 4,700 210 36,538,600 169,501,577,000 10,175 277.155 4,700 T/J 29,400 4,690 B 110,400 167 JSPT Jakarta Setiabudi Internasional Tbk. 850 845 845 845 -5 400 338,000 4 181.987 860 J 2,500 845 T/B 500 168 JTPE Jasuindo Tiga Perkasa Tbk. 930 930 925 930 0 972,300 904,141,000 39 2,066.667 930 T/J 23,900 925 B 123,800 169 KAEF Kimia Farma Tbk. 4,440 4,590 4,360 4,380 -60 26,944,600 120,229,978,000 12,501 4,380.000 4,380 T/J 2,500 4,370 B 76,100 170 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 14,786,300 739,315,000 1,348 50.000 50 T/J 122,029,700 0 B 0 171 KBLI KMI Wire & Cable Tbk. 414 418 392 412 -2 8,957,200 3,636,870,200 1,549 50.061 412 T/J 323,800 410 B 300 172 KEEN Kencana Energi Lestari Tbk. 306 308 298 306 0 2,651,000 800,103,800 184 77.273 306 T/J 153,700 302 B 40,000 173 KEJU Mulia Boga Raya Tbk. 1,295 1,305 1,280 1,295 0 152,300 197,276,500 98 172.667 1,300 J 7,000 1,295 T/B 96,000 174 KIJA Kawasan Industri Jababeka Tbk. 218 262 216 240 22 505,482,700 122,577,202,600 16,608 8.327 242 J 697,400 240 T/B 744,200 175 KINO Kino Indonesia Tbk. 2,840 2,860 2,830 2,830 -10 204,100 579,178,000 116 74.474 2,830 T/J 42,200 2,820 B 11,300 176 KMTR Kirana Megatara Tbk. 344 360 344 354 10 513,200 180,308,000 70 77.293 356 J 85,100 352 B 3,200 177 KOTA DMS Propertindo Tbk. 158 212 165 208 50 6,388,100 1,281,708,000 1,000 104.000 0 J 0 208 T/B 404,500 178 KPIG MNC Land Tbk. 108 110 105 108 0 3,234,900 344,720,800 298 232.393 108 T/J 767,800 107 B 320,100 179 KRAS Krakatau Steel (Persero) Tbk. 448 466 448 454 6 132,718,000 60,765,163,200 7,247 56.442 454 T/J 912,600 452 B 410,500 180 KREN Kresna Graha Investama Tbk. 89 90 86 88 -1 7,902,100 691,117,000 628 915.522 88 T/J 309,100 87 B 1,545,200 181 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,200 0 0 5,200 0 0 0 0 85.950 5,200 J 100 5,000 B 900 182 LINK Link Net Tbk. 2,750 2,800 2,670 2,730 -20 5,751,100 15,725,717,000 1,749 170.625 2,730 T/J 10,200 2,720 B 12,100 183 LPCK Lippo Cikarang Tbk 1,510 1,600 1,510 1,550 40 6,631,300 10,340,800,000 1,096 174.757 1,555 J 21,400 1,550 T/B 9,500 184 LPKR Lippo Karawaci Tbk. 242 252 236 242 0 253,378,100 61,811,778,800 9,084 78.146 244 J 989,400 242 T/B 4,391,300 185 LPPF Matahari Department Store Tbk. 1,370 1,475 1,345 1,420 50 80,604,300 115,013,110,000 12,278 32.177 1,425 J 209,500 1,420 T/B 65,400 186 LSIP PP London Sumatra Indonesia Tbk. 1,285 1,310 1,235 1,265 -20 24,972,600 31,764,015,000 3,815 326.452 1,270 J 43,500 1,265 T/B 121,000 187 MAIN Malindo Feedmill Tbk. 835 860 820 855 20 17,328,400 14,566,605,000 2,049 485.795 855 T/J 45,000 850 B 43,400 188 MAPA Map Aktif Adiperkasa Tbk. 2,850 2,920 2,800 2,860 10 1,114,200 3,192,787,000 611 136.190 2,870 J 700 2,860 T/B 196,300 189 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,370 1,320 1,350 0 6,900 9,125,000 14 80.357 1,350 T/J 900 1,320 B 4,200 190 MAPI Mitra Adiperkasa Tbk. 890 955 870 945 55 54,831,700 50,318,045,000 5,929 1,516.489 945 T/J 103,400 940 B 602,700 191 MARK Mark Dynamics Indonesia Tbk. 810 815 780 780 -30 2,656,200 2,117,080,000 639 1,560.000 790 J 4,500 780 T/B 411,300 192 MASA Multistrada Arah Sarana Tbk. 1,110 1,110 1,035 1,085 -25 229,000 238,487,500 39 771.473 1,085 T/J 6,400 1,035 B 99,000 193 MAYA Bank Mayapada Internasional Tbk. 8,900 9,100 9,000 9,000 100 1,200 10,820,000 5 4,092.081 9,000 T/J 900 0 B 0 194 MBAP Mitrabara Adiperdana Tbk. 2,880 2,910 2,850 2,860 -20 315,000 900,856,000 273 220.000 2,880 J 46,800 2,860 T/B 3,200 195 MCAS M Cash Integrasi Tbk. 2,860 3,090 2,880 3,070 210 1,709,100 5,163,621,000 434 221.661 3,070 T/J 97,100 3,050 B 13,600 196 MCOR Bank China Construction Bank Indonesia Tbk. 132 134 131 132 0 4,338,500 575,397,300 211 118.394 133 J 118,800 132 T/B 675,000 197 MDIA Intermedia Capital Tbk. 54 65 54 62 8 3,902,500 232,306,700 679 44.928 63 J 51,500 62 T/B 1,045,000 198 MDKA Merdeka Copper Gold Tbk. 2,120 2,220 2,030 2,100 -20 79,993,400 170,758,775,000 12,223 547.599 2,110 J 905,800 2,100 T/B 1,776,600 199 MEDC Medco Energi Internasional Tbk. 640 700 645 670 30 272,242,500 183,761,720,000 14,082 1,391.340 675 J 587,400 670 T/B 1,919,900 200 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 1,700 11,900,000 4 5,102.487 7,175 J 100 6,800 B 1,300 201 MERK Merck Tbk. 3,290 3,340 3,250 3,280 -10 57,400 189,283,000 81 8,648.193 3,290 J 1,900 3,280 T/B 700 202 META Nusantara Infrastructure Tbk. 160 164 159 162 2 5,743,500 926,211,900 422 49.079 163 J 466,400 162 T/B 88,200 203 MFIN Mandala Multifinance Tbk. 1,060 1,100 1,050 1,060 0 9,300 9,868,000 8 1,087.179 1,060 T/J 5,000 1,000 B 1,000 204 MGRO Mahkota Group Tbk. 770 770 765 770 0 2,137,200 1,638,667,500 285 342.222 770 T/J 54,500 765 B 33,000 205 MIDI Midi Utama Indonesia Tbk. 1,900 1,900 1,900 1,900 0 23,700,300 45,030,570,000 11 690.909 1,950 J 200 1,895 B 100 206 MIKA Mitra Keluarga Karyasehat Tbk. 2,830 2,830 2,760 2,770 -60 21,027,000 58,417,580,000 2,322 163.087 2,780 J 80,000 2,770 T/B 613,900 207 MKPI Metropolitan Kentjana Tbk. 28,000 0 0 28,000 0 0 0 0 1,333.333 28,000 J 200 0 B 0 208 MLBI Multi Bintang Indonesia Tbk. 9,500 9,625 9,400 9,600 100 91,900 876,752,500 102 61,146.497 9,600 T/J 233,300 9,525 B 700 209 MLPT Multipolar Technology Tbk. 730 750 720 740 10 156,000 113,733,000 94 154.167 740 T/J 7,300 735 B 5,000 210 MMLP Mega Manunggal Property Tbk. 312 318 306 306 -6 5,689,200 1,772,293,800 244 52.308 308 J 100 306 T/B 147,700 211 MNCN Media Nusantara Citra Tbk. 1,195 1,270 1,185 1,260 65 292,723,700 361,229,439,000 17,228 140.000 1,260 T/J 13,390,400 1,255 B 977,300 212 MOLI Madusari Murni Indah Tbk. 850 850 845 850 0 11,500 9,719,000 5 146.552 900 J 100 840 B 11,000 213 MPMX Mitra Pinasthika Mustika Tbk. 466 476 464 470 4 38,164,400 17,914,215,200 2,879 31.333 472 J 812,800 470 T/B 46,400 214 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 4,690 J 3,200 0 B 0 216 MSIN MNC Studios International Tbk. 296 298 292 296 0 366,900 108,508,800 113 59.200 296 T/J 2,000 294 B 11,600 217 MSKY MNC Sky Vision Tbk. 685 685 660 685 0 17,600 11,898,500 28 45.066 685 T/J 5,800 680 B 2,500 218 MTDL Metrodata Electronics Tbk. 1,615 1,635 1,615 1,620 5 3,341,100 5,428,927,500 1,646 2,916.397 1,620 T/J 15,700 1,615 B 406,100 219 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 600 30,000 2 1.266 50 T/J 250,061,000 0 B 0 220 MTLA Metropolitan Land Tbk. 424 450 426 446 22 294,100 131,914,800 32 187.512 446 T/J 73,500 440 B 20,000 221 MYOH Samindo Resources Tbk. 1,295 1,320 1,290 1,315 20 36,500 47,360,000 35 156.627 1,310 J 1,800 1,295 B 3,000 222 MYOR Mayora Indah Tbk. 2,680 2,680 2,610 2,670 -10 5,626,900 14,853,032,000 3,075 13,356.678 2,680 J 57,200 2,670 T/B 96,300 223 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 224 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 225 NATO Surya Permata Andalan Tbk. 585 605 570 600 15 211,027,700 124,879,361,000 3,947 582.524 600 T/J 245,700 590 B 113,300 226 NFCX NFC Indonesia Tbk. 1,575 1,650 1,600 1,650 75 370,500 599,200,000 10 89.189 1,645 J 100 1,620 B 5,000 227 NIKL Pelat Timah Nusantara Tbk. 1,715 1,765 1,690 1,710 -5 10,744,200 18,574,211,000 3,113 526.154 1,715 J 50,200 1,710 T/B 5,300 228 NIRO City Retail Developments Tbk. 163 173 163 163 0 400 66,200 3 155.238 163 T/J 600 152 B 1,100 229 NISP Bank OCBC NISP Tbk. 830 860 825 830 0 1,009,600 847,679,000 273 1,005.768 830 T/J 503,300 825 B 110,600 230 NOBU Bank Nationalnobu Tbk. 795 795 775 795 0 1,300 1,022,000 9 212.000 795 T/J 4,900 780 B 1,500 231 PALM Provident Agro Tbk. 328 334 324 326 -2 722,000 235,864,800 151 89.103 328 J 136,100 326 T/B 3,300 232 PBID Panca Budi Idaman Tbk. 1,215 1,250 1,205 1,235 20 240,100 295,713,000 128 145.294 1,240 J 15,300 1,235 T/B 1,600 233 PBRX Pan Brothers Tbk. 260 272 262 266 6 34,867,100 9,317,602,800 1,701 470.796 268 J 170,500 266 T/B 691,200 234 PBSA Paramita Bangun Sarana Tbk. 680 680 670 670 -10 200 135,000 2 55.833 670 T/J 5,000 0 B 0 235 PGAS Perusahaan Gas Negara Tbk. 1,810 1,840 1,765 1,790 -20 207,152,200 373,772,430,000 29,191 596.667 1,795 J 1,179,800 1,790 T/B 3,659,700 236 PGUN Pradiksi Gunatama Tbk. 240 250 236 250 10 16,700 4,002,400 9 217.391 250 T/J 2,600 238 B 5,200 237 PLIN Plaza Indonesia Realty Tbk. 2,500 2,520 2,520 2,520 20 500 1,260,000 2 1,045.687 2,540 J 100 2,500 B 600 238 PMJS Putra Mandiri Jembar Tbk. 121 124 114 116 -5 26,200 3,035,600 14 92.800 116 T/J 3,200 114 B 27,800 239 PNBN Bank Pan Indonesia Tbk 1,150 1,180 1,120 1,170 20 24,418,200 28,313,220,000 1,452 1,948.052 1,170 T/J 853,500 1,155 B 63,700 240 PNBS Bank Panin Dubai Syariah Tbk. 82 86 81 82 0 73,583,800 6,100,759,700 1,854 82.000 83 J 5,792,900 82 T/B 836,300 241 PNIN Paninvest Tbk. 910 935 895 905 -5 6,539,600 5,992,847,500 4,859 962.356 905 T/J 1,400 900 B 179,700 242 PNLF Panin Financial Tbk. 252 268 250 258 6 115,172,000 30,030,660,000 4,394 278.859 258 T/J 1,307,300 256 B 1,151,800 243 POLI Pollux Investasi Internasional Tbk. 860 880 850 855 -5 6,400 5,484,000 21 52.294 855 T/J 13,400 850 B 5,400 244 POLL Pollux Properti Indonesia Tbk. 5,000 5,250 4,860 4,980 -20 456,100 2,282,767,500 721 809.756 4,990 J 500 4,930 B 700 245 PORT Nusantara Pelabuhan Handal Tbk. 438 438 438 438 0 3,100 1,357,800 2 81.869 438 T/J 5,900 410 B 900 246 POWR Cikarang Listrindo Tbk. 740 775 725 770 30 51,398,800 38,801,207,500 5,063 51.333 770 T/J 184,100 765 B 390,500 247 PPRE PP Presisi Tbk. 266 304 268 284 18 111,699,100 32,418,816,200 5,989 66.047 286 J 50,400 284 T/B 1,192,400 248 PPRO PP Properti Tbk. 112 122 112 115 3 1,564,583,100 183,670,781,200 24,320 248.649 116 J 11,515,300 115 T/B 7,976,300 249 PRDA Prodia Widyahusada Tbk. 3,600 3,600 3,550 3,550 -50 13,000 46,299,000 45 54.615 3,600 J 200 3,560 B 100 250 PRIM Royal Prima Tbk. 244 248 240 242 -2 773,400 189,287,200 60 48.400 244 J 99,200 242 T/B 600 251 PSAB J Resources Asia Pasifik Tbk. 230 260 230 246 16 256,385,600 63,362,980,600 9,891 798.105 248 J 1,118,800 246 T/B 1,022,800 252 PSGO Palma Serasih Tbk. 110 113 110 110 0 193,100 21,244,200 45 104.762 110 T/J 9,200 109 B 500 253 PTBA Bukit Asam Tbk. 3,170 3,180 3,000 3,040 -130 85,604,700 263,130,820,000 28,214 2,643.478 3,050 J 202,000 3,040 T/B 3,275,600 254 PTPP PP (Persero) Tbk. 1,570 1,795 1,610 1,705 135 274,811,100 469,968,134,000 22,484 320.489 1,710 J 91,000 1,705 T/B 1,145,300 255 PTPW Pratama Widya Tbk. 1,115 1,115 1,100 1,110 -5 1,221,100 1,356,957,000 979 170.769 1,120 J 27,300 1,110 T/B 11,800 256 PTRO Petrosea Tbk. 2,130 2,150 2,080 2,100 -30 1,945,400 4,112,162,000 1,004 1,680.000 2,100 T/J 44,600 2,090 B 190,900 257 PTSN Sat Nusapersada Tbk 244 254 236 236 -8 11,712,200 2,869,262,000 1,283 122.069 238 J 6,000 236 T/B 502,300 258 PWON Pakuwon Jati Tbk. 535 555 525 550 15 254,565,900 138,782,726,000 12,723 2,120.359 555 J 8,400,900 550 T/B 15,100 259 PZZA Sarimelati Kencana Tbk. 830 835 815 835 5 1,020,000 844,241,000 209 75.909 835 T/J 62,100 830 B 2,000 260 RALS Ramayana Lestari Sentosa Tbk. 755 865 755 860 105 116,574,500 95,887,280,500 14,293 537.500 865 J 1,190,700 860 T/B 1,344,200 261 RDTX Roda Vivatex Tbk 5,300 5,300 5,275 5,300 0 32,700 173,307,500 17 279.213 5,300 T/J 900 5,275 B 1,300 262 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. 418 424 416 420 2 120,300 50,642,400 34 257.669 422 J 1,600 420 T/B 15,000 264 RMBA Bentoel Internasional Investama Tbk. 374 374 370 370 -4 116,200 43,135,600 74 2,895.149 370 T/J 6,300 368 B 26,500 265 ROTI Nippon Indosari Corpindo Tbk. 1,400 1,400 1,370 1,375 -25 221,500 305,863,500 183 539.216 1,380 J 41,000 1,375 T/B 3,700 266 SAMF Saraswanti Anugerah Makmur Tbk. 400 400 396 398 -2 1,800 715,000 7 331.667 400 J 16,900 398 T/B 1,600 267 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,190 2,190 0 500 1,095,000 1 876.000 2,190 T/J 200 0 B 0 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,400 10,600 10,300 10,400 0 1,300 13,667,500 8 6,709.677 10,400 T/J 200 10,000 B 200 269 SCMA Surya Citra Media Tbk. 2,170 2,160 2,020 2,060 -110 25,267,200 52,349,415,000 5,876 931.903 2,060 T/J 903,500 2,050 B 120,500 270 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 790 790 790 -10 400 316,000 2 883.619 790 T/J 4,000 765 B 400 271 SFAN Surya Fajar Capital Tbk. 1,250 1,260 1,250 1,255 5 823,500 1,034,361,000 141 667.553 1,255 T/J 12,600 1,250 B 13,900 272 SGRO Sampoerna Agro Tbk. 1,725 1,735 1,710 1,720 -5 331,700 571,722,500 195 73.504 1,720 T/J 26,300 1,715 B 2,700 273 SHID Hotel Sahid Jaya International Tbk. 2,540 2,840 2,550 2,600 60 20,400 56,959,000 25 120.824 2,800 J 4,800 2,600 T/B 200 274 SHIP Sillo Maritime Perdana Tbk. 650 660 635 635 -15 721,200 467,197,000 193 453.571 640 J 50,000 635 T/B 17,400 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 775 785 770 775 0 13,516,200 10,508,789,000 5,520 268.138 780 J 1,940,000 775 T/B 3,729,700 276 SILO Siloam International Hospitals Tbk. 5,600 5,850 5,400 5,600 0 352,100 1,946,155,000 367 63.601 5,650 J 2,400 5,600 T/B 12,600 277 SIMP Salim Ivomas Pratama Tbk. 422 428 408 414 -8 15,446,500 6,438,542,000 1,602 37.636 414 T/J 1,024,100 412 B 156,700 278 SIPD Sreeya Sewu Indonesia Tbk. 1,215 1,230 1,170 1,220 5 87,000 106,038,000 14 1.356 1,260 J 500 1,210 B 600 279 SKLT Sekar Laut Tbk. 1,650 1,685 1,550 1,685 35 11,500 17,902,000 18 141.070 1,670 J 1,200 1,550 B 3,700 280 SLIS Gaya Abadi Sempurna Tbk. 4,910 4,990 4,840 4,840 -70 69,200 341,894,000 38 4,208.696 4,980 J 100 4,830 B 2,900 281 SMAR Smart Tbk. 3,800 3,800 3,600 3,780 -20 35,100 127,069,000 31 1,248.926 3,750 J 2,000 3,680 B 500 282 SMBR Semen Baturaja (Persero) Tbk. 1,225 1,340 1,230 1,300 75 162,965,800 211,388,553,500 18,586 232.143 1,305 J 865,200 1,300 T/B 789,300 283 SMCB Solusi Bangun Indonesia Tbk. 1,330 1,375 1,315 1,325 -5 284,200 379,873,000 122 1,600.242 1,335 J 10,200 1,325 T/B 8,800 284 SMRA Summarecon Agung Tbk. 815 860 820 855 40 212,337,600 178,623,355,000 17,170 1,404.864 860 J 4,131,800 855 T/B 4,653,200 285 SMSM Selamat Sempurna Tbk. 1,325 1,360 1,325 1,345 20 2,147,200 2,880,787,500 1,005 3,592.510 1,345 T/J 221,700 1,340 B 31,300 286 SONA Sona Topas Tourism Industry Tbk. 5,600 5,600 5,600 5,600 0 100 560,000 1 543.030 5,600 T/J 10,000 5,225 B 100 287 SPTO Surya Pertiwi Tbk. 535 555 520 545 10 2,142,200 1,159,010,500 354 46.983 550 J 40,600 545 T/B 19,400 288 SQMI Wilton Makmur Indonesia Tbk. 362 364 354 356 -6 6,870,800 2,460,967,400 456 202.298 356 T/J 184,100 354 B 456,800 289 SRAJ Sejahteraraya Anugrahjaya Tbk. 186 210 187 187 1 105,300 20,880,600 27 199.571 193 J 20,000 187 T/B 368,600 290 SRIL Sri Rejeki Isman Tbk. 290 302 284 286 -4 163,647,800 47,652,899,400 9,264 119.167 288 J 3,387,800 286 T/B 1,658,500 291 SRTG Saratoga Investama Sedaya Tbk. 3,450 3,480 3,430 3,430 -20 4,416,700 15,237,173,000 633 62.364 3,430 T/J 1,300 3,420 B 141,300 292 SSIA Surya Semesta Internusa Tbk. 580 615 575 580 0 121,483,400 71,334,284,000 4,756 237.949 585 J 841,700 580 T/B 717,600 293 SSMS Sawit Sumbermas Sarana Tbk. 860 900 850 900 40 20,073,600 17,669,707,500 1,685 134.328 905 J 776,600 900 T/B 323,800 294 STTP Siantar Top Tbk. 9,000 9,000 9,000 9,000 0 600 5,400,000 2 5,318.206 9,100 J 100 9,000 T/B 6,000 295 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. 2,670 2,670 2,640 2,650 -20 35,500 94,509,000 26 1,709.677 2,670 J 200 2,650 T/B 100 298 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 959,800 47,990,000 22 456.830 50 T/J 14,987,600 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 320,500 16,025,000 10 47.170 50 T/J 77,910,700 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,485 1,530 1,475 1,500 15 27,226,900 40,801,912,000 3,645 370.370 1,505 J 23,000 1,500 T/B 742,900 301 TBLA Tunas Baru Lampung Tbk. 830 835 820 820 -10 4,120,700 3,398,409,000 512 186.724 825 J 407,400 820 T/B 623,000 302 TCID Mandom Indonesia Tbk. 6,500 6,525 6,450 6,475 -25 63,100 408,592,500 77 635.103 6,500 J 9,200 6,475 T/B 1,900 303 TCPI Transcoal Pacific Tbk. 6,950 7,075 6,475 6,475 -475 9,690,100 67,437,095,000 7,032 4,692.029 6,475 T/J 212,300 0 B 0 304 TEBE Dana Brata Luhur Tbk. 575 550 535 535 -40 19,800 10,608,000 15 48.858 535 T/J 700 0 B 0 305 TFCO Tifico Fiber Indonesia Tbk. 478 0 0 478 0 0 0 0 108.321 470 J 700 0 B 0 306 TGKA Tigaraksa Satria Tbk. 7,600 7,625 7,200 7,200 -400 4,700 34,217,500 32 5,916.674 7,600 J 100 7,200 T/B 400 307 TINS Timah Tbk. 1,535 1,575 1,495 1,540 5 109,261,700 167,882,202,500 11,377 786.931 1,545 J 260,800 1,540 T/B 3,316,700 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,575 10,700 10,000 10,325 -250 13,545,000 139,664,320,000 6,813 638.377 10,350 J 35,500 10,325 T/B 1,200 309 TOBA TBS Energi Utama Tbk. 530 530 510 525 -5 133,000 68,754,000 44 110.787 525 T/J 58,100 520 B 11,400 310 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 10,633,800 531,690,000 252 80.475 50 T/J 43,004,700 0 B 0 311 TOTL Total Bangun Persada Tbk. 404 420 400 406 2 20,015,300 8,207,756,600 2,577 145.925 408 J 9,500 406 T/B 17,000 312 TOTO Surya Toto Indonesia Tbk. 252 254 248 248 -4 1,231,200 308,319,400 249 804.490 248 T/J 96,600 246 B 25,000 313 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. 212 218 214 216 4 6,228,600 1,341,905,200 1,892 108.000 218 J 1,096,200 216 T/B 54,300 315 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 0 238.607 404 J 100 380 B 400 317 TSPC Tempo Scan Pacific Tbk. 1,420 1,440 1,400 1,410 -10 1,473,600 2,085,826,000 469 251.534 1,415 J 73,000 1,410 T/B 157,600 318 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,995 2,040 1,900 1,900 -95 213,200 411,395,000 132 49.351 2,000 J 2,500 1,900 T/B 75,100 319 TURI Tunas Ridean Tbk. 1,255 1,300 1,255 1,255 0 8,600 11,075,500 3 2,788.889 1,330 J 17,000 1,255 T/B 54,900 320 UCID Uni-Charm Indonesia Tbk. 1,525 1,540 1,510 1,520 -5 700,200 1,064,203,000 208 101.333 1,525 J 3,700 1,520 T/B 223,500 321 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,630 1,640 1,625 1,635 5 1,111,700 1,811,960,000 717 3,170.079 1,640 J 29,700 1,635 T/B 44,200 322 UNIC Unggul Indah Cahaya Tbk. 4,490 4,710 4,550 4,650 160 19,800 92,000,000 74 172.218 4,690 J 200 4,650 T/B 500 323 URBN Urban Jakarta Propertindo Tbk. 975 1,025 910 910 -65 15,000 14,370,500 22 75.833 910 T/J 13,700 0 B 0 324 WEGE Wijaya Karya Bangunan Gedung Tbk. 258 286 260 272 14 326,947,600 89,677,567,400 14,045 93.793 274 J 866,100 272 T/B 4,852,500 325 WIKA Wijaya Karya (Persero) Tbk. 1,805 2,100 1,825 1,945 140 264,342,200 515,104,788,500 30,908 499.932 1,950 J 729,600 1,945 T/B 2,373,100 326 WOOD Integra Indocabinet Tbk. 575 595 565 565 -10 16,993,000 9,803,793,000 2,284 217.308 570 J 152,600 565 T/B 4,427,900 327 WSBP Waskita Beton Precast Tbk. 246 296 250 272 26 1,710,599,400 463,315,735,600 44,071 55.510 274 J 3,287,000 272 T/B 9,869,500 328 WSKT Waskita Karya (Persero) Tbk. 1,210 1,475 1,225 1,455 245 711,017,500 993,325,387,000 47,715 392.713 1,455 T/J 1,017,800 1,450 B 438,600 329 WTON Wijaya Karya Beton Tbk. 396 452 396 428 32 213,738,900 90,881,613,000 12,474 72.542 430 J 805,100 428 T/B 678,600 330 ZINC Kapuas Prima Coal Tbk. 216 220 214 216 0 360,267,000 78,090,527,600 6,379 770.026 216 T/J 5,179,200 214 B 30,067,900 Total 26,304,600,000 13,663,517,089,200 1,223,880 2,253,451,000 723,898,700 Jakarta, 17 December 2020 Trading Division