List of Securities Quotation: IDX SMC Composite Date: Friday, 18 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 12,075 11,775 12,075 225 2,637,600 31,355,452,500 1,950 980.943 12,075 T/J 157,100 11,850 B 28,400 2 ABDA Asuransi Bina Dana Arta Tbk. 5,825 5,800 5,750 5,750 -75 700 4,030,000 3 1,312.728 5,700 J 400 5,500 B 100 3 ABMM ABM Investama Tbk. 925 915 865 880 -45 431,000 383,104,500 117 23.467 880 T/J 241,000 875 B 3,500 4 ACES Ace Hardware Indonesia Tbk. 1,810 1,850 1,775 1,850 40 13,756,100 25,175,811,000 3,943 2,256.098 1,855 J 35,100 1,850 T/B 486,900 5 ADHI Adhi Karya (Persero) Tbk. 1,480 1,665 1,480 1,650 170 184,785,700 295,699,191,000 25,340 1,295.815 1,650 T/J 1,131,700 1,645 B 76,100 6 ADMF Adira Dinamika Multi Finance Tbk. 8,825 8,900 8,750 8,775 -50 118,600 1,042,932,500 250 377.419 8,800 J 2,000 8,775 T/B 3,700 7 ADRO Adaro Energy Tbk. 1,490 1,500 1,465 1,480 -10 136,218,100 201,524,506,500 20,950 134.545 1,485 J 291,000 1,480 T/B 1,165,700 8 AGII Aneka Gas Industri Tbk. 850 860 820 840 -10 601,100 508,139,000 292 76.364 845 J 21,800 840 T/B 1,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 965 1,110 940 1,035 70 697,862,200 722,835,918,500 54,178 1,690.955 1,035 T/J 256,200 1,030 B 1,551,200 10 AGRS Bank IBK Indonesia Tbk. 165 170 162 164 -1 195,300 32,037,900 86 149.091 164 T/J 3,900 163 B 28,100 11 AKRA AKR Corporindo Tbk. 3,380 3,430 3,340 3,370 -10 33,586,100 113,551,195,000 5,451 2,685.880 3,380 J 204,700 3,370 T/B 106,100 12 AMAG Asuransi Multi Artha Guna Tbk. 230 242 228 232 2 2,424,400 562,851,600 76 220.952 232 T/J 15,600 230 B 6,300 13 AMAR Bank Amar Indonesia Tbk. 288 310 288 290 2 118,400 34,591,600 65 166.667 294 J 103,900 290 T/B 20,800 14 AMFG Asahimas Flat Glass Tbk. 2,850 2,920 2,900 2,910 60 9,800 28,459,000 22 118.776 2,910 T/J 1,700 2,710 B 1,100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,980 3,020 2,970 3,020 40 1,694,900 5,052,715,000 543 158.947 3,020 T/J 32,300 3,010 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. 725 745 725 730 5 4,882,400 3,565,834,500 520 1,862.768 735 J 43,100 730 T/B 34,300 17 ANJT Austindo Nusantara Jaya Tbk. 690 700 680 690 0 38,500 26,661,500 36 57.500 710 J 20,100 685 B 100 18 ANTM Aneka Tambang Tbk. 1,815 1,960 1,810 1,950 135 1,083,731,700 2,058,511,928,000 81,959 1,285.686 1,955 J 1,341,800 1,950 T/B 45,441,200 19 APIC Pacific Strategic Financial Tbk. 765 785 760 775 10 10,090,400 7,807,615,000 1,272 824.328 775 T/J 55,000 770 B 71,100 20 APLN Agung Podomoro Land Tbk. 206 216 206 208 2 174,389,200 36,700,206,400 6,308 56.986 210 J 6,873,200 208 T/B 2,516,200 21 ARII Atlas Resources Tbk. 406 406 392 404 -2 37,800 15,154,600 29 26.933 406 J 116,400 404 T/B 200 22 ARNA Arwana Citramulia Tbk. 545 600 540 600 55 14,365,500 8,398,245,500 375 4,078.026 605 J 529,800 600 T/B 2,016,100 23 ARTO Bank Jago Tbk. 3,840 4,550 3,800 3,900 60 4,059,200 16,194,462,000 1,662 19,655.277 3,900 T/J 214,200 3,890 B 7,500 24 ASMI Asuransi Kresna Mitra Tbk. 975 985 970 970 -5 16,000 15,641,000 22 1,796.296 975 J 1,300 970 T/B 1,000 25 ASRI Alam Sutera Realty Tbk. 268 286 270 278 10 397,500,500 110,468,183,400 13,675 264.762 280 J 2,449,800 278 T/B 4,678,300 26 ASSA Adi Sarana Armada Tbk. 635 690 625 625 -10 28,028,900 18,164,804,500 2,667 160.256 630 J 6,014,500 625 T/B 40,600 27 ATIC Anabatic Technologies Tbk. 590 0 0 590 0 0 0 0 84.286 640 J 500 590 B 200 28 AUTO Astra Otoparts Tbk. 1,170 1,200 1,175 1,180 10 2,158,000 2,561,479,000 626 1,067.197 1,185 J 38,300 1,180 T/B 2,200 29 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 5,906,700 295,346,300 193 57.388 50 T/J 4,198,400 0 B 0 30 BACA Bank Capital Indonesia Tbk. 384 386 384 384 0 26,000 10,032,400 11 283.113 398 J 1,000 384 T/B 51,200 31 BALI Bali Towerindo Sentra Tbk. 830 850 790 850 20 46,000 37,356,000 50 1,062.500 840 J 100 815 B 100 32 BBKP Bank Bukopin Tbk. 410 496 412 490 80 1,103,171,900 512,962,423,400 43,139 146.933 492 J 3,391,900 490 T/B 21,215,900 33 BBMD Bank Mestika Dharma Tbk. 1,450 1,450 1,425 1,450 0 400 577,500 3 105.072 1,450 T/J 900 1,425 B 100 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,920 1,950 1,905 1,940 20 46,614,700 90,112,064,000 5,616 253.043 1,940 T/J 78,300 1,935 B 609,600 35 BBYB Bank Neo Commerce Tbk. 298 308 296 300 2 1,135,500 341,591,400 203 305.437 302 J 15,200 300 T/B 7,500 36 BCAP MNC Kapital Indonesia Tbk. 128 129 127 129 1 121,800 15,625,300 74 365.833 129 T/J 125,400 128 B 50,400 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. 3,390 3,440 3,340 3,340 -50 3,354,400 11,289,175,000 1,145 1.886 3,370 J 19,800 3,340 T/B 371,100 39 BEKS Bank Pembangunan Daerah Banten Tbk. 76 102 71 102 26 323,903,500 31,661,748,700 7,381 190.153 0 J 0 102 T/B 92,266,900 40 BELL Trisula Textile Industries Tbk. 162 164 160 162 0 5,412,800 875,780,100 326 540.000 162 T/J 207,700 161 B 100 41 BEST Bekasi Fajar Industrial Estate Tbk. 206 214 202 204 -2 173,762,000 35,929,338,600 5,208 120.000 206 J 3,864,200 204 T/B 3,055,500 42 BFIN BFI Finance Indonesia Tbk. 414 428 412 426 12 64,918,500 27,426,019,600 3,080 2,183.048 426 T/J 3,551,500 424 B 202,900 43 BHAT Bhakti Multi Artha Tbk. 635 635 605 610 -25 198,823,500 124,379,991,500 3,493 592.233 610 T/J 27,000 605 B 632,000 44 BHIT MNC Investama Tbk. 72 73 71 73 1 30,042,800 2,173,428,900 677 213.482 73 T/J 10,309,900 72 B 5,100,100 45 BINA Bank Ina Perdana Tbk. 680 680 675 680 0 1,694,500 1,152,222,000 60 384.189 685 J 18,100 680 T/B 51,800 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 51 52 50 50 -1 215,359,400 10,888,241,400 2,618 35.714 51 J 40,639,100 50 T/B 15,725,100 47 BIRD Blue Bird Tbk. 1,425 1,540 1,430 1,520 95 21,651,400 32,309,364,000 5,419 23.385 1,525 J 165,900 1,520 T/B 1,252,200 48 BISI BISI International Tbk. 1,085 1,100 1,070 1,080 -5 169,100 182,888,500 115 540.000 1,080 T/J 200 1,070 B 11,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,590 1,710 1,585 1,655 65 66,636,500 111,398,714,000 10,845 275.833 1,660 J 52,800 1,655 T/B 280,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 710 750 705 725 15 102,245,700 75,059,309,500 9,503 168.605 730 J 1,163,000 725 T/B 1,329,000 51 BKSL Sentul City Tbk. 51 54 51 53 2 308,193,600 16,206,732,700 2,620 3.662 53 T/J 19,465,200 52 B 57,436,500 52 BKSW Bank QNB Indonesia Tbk. 106 106 104 106 0 35,900 3,763,100 29 243.231 107 J 700 106 T/B 2,100 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 400 20,000 3 0.658 50 T/J 154,487,400 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,150 0 0 3,150 0 0 0 0 210.000 0 J 0 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. 330 332 308 328 -2 130,900 43,052,800 31 102.500 328 T/J 4,600 310 B 2,500 56 BMTR Global Mediacom Tbk. 304 330 304 314 10 272,779,400 87,126,639,400 11,260 255.575 316 J 2,349,600 314 T/B 7,166,700 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 27,377,800 1,368,890,000 698 0.172 50 T/J 116,140,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 1,080 1,095 1,060 1,065 -15 8,176,400 8,738,259,500 1,446 7.863 1,070 J 161,900 1,065 T/B 94,400 59 BNII Bank Maybank Indonesia Tbk. 284 288 280 286 2 14,332,000 4,075,441,400 1,178 3.408 286 T/J 283,600 284 B 1,183,000 60 BOGA Bintang Oto Global Tbk. 1,315 1,330 1,310 1,330 15 43,181,500 56,922,210,500 2,095 1,291.262 1,330 T/J 61,900 1,320 B 100 61 BOLT Garuda Metalindo Tbk. 810 900 760 800 -10 9,700 7,650,000 18 145.455 800 T/J 19,500 765 B 300 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 12,500 1,150 B 47,000 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. 5,075 5,100 5,000 5,000 -75 2,600 13,070,000 15 194.594 5,500 J 1,200 5,000 T/B 1,000 65 BRIS Bank BRIsyariah Tbk. 2,130 2,370 2,060 2,290 160 396,621,600 901,630,621,000 64,171 449.020 2,300 J 2,759,100 2,290 T/B 3,895,000 66 BRMS Bumi Resources Minerals Tbk. 89 96 85 88 -1 1,477,201,200 133,630,625,400 15,415 13.858 89 J 8,227,800 88 T/B 6,319,700 67 BSDE Bumi Serpong Damai Tbk. 1,220 1,340 1,215 1,300 80 146,877,100 187,144,760,500 15,566 254.650 1,300 T/J 1,702,600 1,295 B 104,400 68 BSIM Bank Sinarmas Tbk. 454 484 450 452 -2 1,314,500 607,666,200 132 308.282 482 J 9,000 452 T/B 542,200 69 BSSR Baramulti Suksessarana Tbk. 1,690 1,725 1,690 1,700 10 20,400 34,610,500 28 87.179 1,720 J 5,400 1,700 T/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 0 611,500 30,575,000 15 383.083 50 T/J 55,027,000 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. 3,290 3,330 3,280 3,300 10 134,900 445,908,000 107 638.839 3,300 T/J 1,700 3,290 B 6,400 74 BTPS Bank BTPN Syariah Tbk. 3,980 3,980 3,880 3,900 -80 12,434,000 48,573,452,000 5,213 400.000 3,910 J 23,500 3,900 T/B 302,300 75 BUKK Bukaka Teknik Utama Tbk. 910 910 885 905 -5 107,000 95,589,000 51 153.390 905 T/J 1,800 900 B 1,000 76 BULL Buana Lintas Lautan Tbk. 326 336 324 330 4 206,825,200 67,904,285,400 4,526 32.271 330 T/J 1,552,000 328 B 3,909,900 77 BUMI Bumi Resources Tbk. 83 87 78 81 -2 1,442,773,700 119,622,992,000 14,285 4.701 81 T/J 48,870,200 80 B 24,514,300 78 BWPT Eagle High Plantations Tbk. 140 145 139 143 3 89,960,300 12,766,622,300 2,439 31.275 143 T/J 1,995,200 142 B 579,600 79 BYAN Bayan Resources Tbk. 14,900 14,900 14,500 14,525 -375 1,100 16,085,000 7 250.431 14,875 J 500 14,525 T/B 500 80 CAMP Campina Ice Cream Industry Tbk. 312 336 312 330 18 8,182,500 2,661,416,800 1,126 100.000 330 T/J 21,000 328 B 3,000 81 CARE Metro Healthcare Indonesia Tbk. 332 332 320 324 -8 542,462,100 176,648,527,000 4,610 314.563 324 T/J 64,400 322 B 997,000 82 CASA Capital Financial Indonesia Tbk. 386 384 384 384 -2 10,000 3,840,000 3 701.536 386 J 100 384 T/B 9,700 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,795 1,800 1,790 1,795 0 44,400 79,679,000 58 370.868 1,800 J 25,800 1,795 T/B 57,400 84 CENT Centratama Telekomunikasi Indonesia Tbk. 148 149 143 143 -5 8,421,100 1,219,140,000 475 915.200 144 J 400 143 T/B 153,700 85 CITA Cita Mineral Investindo Tbk. 2,610 2,620 2,550 2,550 -60 15,500 39,918,000 25 9,253.211 2,560 J 11,500 2,550 T/B 2,100 86 CLAY Citra Putra Realty Tbk. 1,400 1,465 1,310 1,450 50 11,700 16,812,500 9 805.556 1,390 J 1,200 1,310 B 20,500 87 CLEO Sariguna Primatirta Tbk. 510 630 505 580 70 161,279,900 94,053,911,500 14,477 2,521.739 585 J 275,700 580 T/B 89,600 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,265 1,280 1,250 1,250 -15 836,000 1,047,600,500 168 133.892 1,255 J 41,500 1,250 T/B 83,000 89 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 90 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 75,300 3,765,000 15 45.455 50 T/J 369,894,900 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 358 378 358 370 12 4,700 1,746,200 12 186.713 378 J 600 370 T/B 36,100 92 CTBN Citra Tubindo Tbk. 2,740 2,800 2,800 2,800 60 200 560,000 1 2,340.159 3,150 J 500 2,800 T/B 300 93 CTRA Ciputra Development Tbk. 960 1,080 970 1,070 110 295,458,300 302,812,899,000 18,786 239.567 1,075 J 481,700 1,070 T/B 710,000 94 DAYA Duta Intidaya Tbk. 386 420 386 420 34 300 120,000 3 234.506 396 J 1,000 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,690 1,690 1,680 1,685 -5 17,600 29,625,500 17 3,382.040 1,690 J 1,700 1,680 B 1,000 96 DEWA Darma Henwa Tbk 50 50 50 50 0 13,518,200 675,910,000 245 16.496 50 T/J 288,453,700 0 B 0 97 DILD Intiland Development Tbk. 224 232 224 228 4 78,628,300 17,961,335,600 2,411 39.731 230 J 6,058,500 228 T/B 3,714,000 98 DIVA Distribusi Voucher Nusantara Tbk. 2,160 2,220 2,100 2,220 60 84,700 180,283,000 9 75.254 2,220 T/J 700 2,170 B 400 99 DLTA Delta Djakarta Tbk. 4,280 4,300 4,240 4,280 0 20,300 86,976,000 45 25,584.315 4,280 T/J 700 4,270 B 100 100 DMAS Puradelta Lestari Tbk. 250 254 248 250 0 61,242,600 15,359,894,800 3,725 119.048 250 T/J 2,639,600 248 B 18,826,100 101 DMMX Digital Mediatama Maxima Tbk. 194 198 194 195 1 1,776,100 347,556,400 239 84.783 196 J 68,400 195 T/B 11,400 102 DMND Diamond Food Indonesia Tbk. 935 945 915 935 0 14,700 13,738,000 31 102.186 935 T/J 800 930 B 500 103 DNAR Bank Oke Indonesia Tbk. 180 183 180 181 1 15,800 2,850,700 13 170.697 182 J 44,900 181 T/B 2,100 104 DNET Indoritel Makmur Internasional Tbk. 3,280 3,450 3,290 3,450 170 5,400 18,395,000 18 3,030.596 3,500 J 1,300 3,450 T/B 600 105 DOID Delta Dunia Makmur Tbk. 420 422 406 412 -8 121,849,500 50,395,474,600 8,484 557.782 414 J 546,400 412 T/B 560,400 106 DSNG Dharma Satya Nusantara Tbk. 620 630 615 630 10 8,420,800 5,273,637,500 525 170.270 630 T/J 472,200 625 B 3,700 107 DSSA Dian Swastatika Sentosa Tbk 14,450 14,450 14,450 14,450 0 200 2,890,000 2 963.333 14,450 T/J 400 13,625 B 100 108 DUTI Duta Pertiwi Tbk 3,860 3,880 3,860 3,880 20 400 1,548,000 4 390.224 3,950 J 1,100 3,870 B 300 109 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,510 2,450 2,490 -10 23,100 57,309,000 59 916.548 2,490 T/J 100 2,470 B 100 110 DWGL Dwi Guna Laksana Tbk. 178 185 172 172 -6 456,300 79,065,100 54 114.667 183 J 25,000 172 T/B 56,800 111 ELSA Elnusa Tbk. 376 392 374 380 4 242,396,700 93,218,769,800 12,892 95.000 382 J 2,772,800 380 T/B 968,100 112 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. 13,750 14,200 13,375 14,200 450 185,700 2,577,775,000 186 1,972.222 14,200 T/J 1,600 14,000 B 3,300 114 EPMT Enseval Putera Megatrading Tbk. 2,130 2,150 2,110 2,120 -10 198,700 422,969,000 46 1,483.254 2,120 T/J 22,500 2,110 B 17,400 115 ERAA Erajaya Swasembada Tbk. 2,020 2,070 2,000 2,060 40 23,852,300 48,680,468,000 3,890 206.000 2,060 T/J 572,000 2,050 B 11,100 116 ESSA Surya Esa Perkasa Tbk. 236 242 226 242 6 41,112,100 9,642,375,000 2,338 450.559 244 J 1,140,100 242 T/B 73,400 117 EXCL XL Axiata Tbk. 2,790 2,830 2,710 2,790 0 88,493,100 244,953,218,000 12,281 141.595 2,790 T/J 442,400 2,780 B 245,800 118 FAST Fast Food Indonesia Tbk. 1,030 1,040 1,025 1,040 10 95,800 99,056,000 103 3,271.160 1,040 T/J 31,400 1,035 B 2,100 119 FASW Fajar Surya Wisesa Tbk. 7,475 0 0 7,475 0 0 0 0 1,713.035 7,400 J 1,900 6,975 B 100 120 FILM MD Pictures Tbk. 216 220 214 216 0 3,454,900 746,455,800 427 102.857 218 J 113,900 216 T/B 21,600 121 FISH FKS Multi Agro Tbk. 2,930 2,930 2,800 2,800 -130 4,300 12,065,000 6 2,240.000 2,890 J 100 2,800 T/B 16,300 122 FMII Fortune Mate Indonesia Tbk 570 570 570 570 0 700 399,000 4 570.000 585 J 100 570 T/B 4,600 123 FREN Smartfren Telecom Tbk. 72 75 72 72 0 2,092,008,700 153,306,732,700 24,524 4.000 73 J 17,916,100 72 T/B 290,346,300 124 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 125 GGRP Gunung Raja Paksi Tbk. 462 488 430 462 0 32,800 14,969,200 38 55.000 480 J 2,000 462 T/B 200 126 GIAA Garuda Indonesia (Persero) Tbk. 440 478 438 454 14 522,562,300 240,568,745,800 27,738 61.030 456 J 940,900 454 T/B 2,912,800 127 GJTL Gajah Tunggal Tbk. 610 640 605 620 10 11,705,400 7,296,627,000 1,080 121.721 625 J 320,900 620 T/B 462,900 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 151 180 151 160 9 478,617,900 79,710,320,700 15,602 40.000 161 J 82,600 160 T/B 598,000 129 GMTD Gowa Makassar Tourism Development Tbk. 17,950 0 0 17,950 0 0 0 0 3,121.739 17,950 J 100 0 B 0 130 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,245 1,225 1,240 0 218,200 270,216,500 155 96.498 1,240 T/J 1,400 1,235 B 31,700 131 HDFA Radana Bhaskara Finance Tbk. 132 123 123 123 -9 100 12,300 1 69.196 132 J 4,300 123 T/B 3,300 132 HEAL Medikaloka Hermina Tbk. 3,790 3,950 3,700 3,700 -90 1,459,400 5,437,467,000 205 100.000 3,750 J 400 3,700 T/B 122,900 133 HERO Hero Supermarket Tbk. 865 875 815 865 0 82,300 69,456,000 42 1,805.544 860 J 1,000 845 B 3,000 134 HEXA Hexindo Adiperkasa Tbk. 3,460 3,460 3,390 3,390 -70 468,800 1,597,295,000 399 1,037.776 3,400 J 50,000 3,390 T/B 45,000 135 HITS Humpuss Intermoda Transportasi Tbk. 474 500 474 500 26 33,100 15,697,200 7 769.231 500 T/J 11,900 474 B 9,700 136 HOKI Buyung Poetra Sembada Tbk. 1,090 1,110 1,090 1,090 0 15,936,400 17,572,342,500 1,861 351.613 1,095 J 30,200 1,090 T/B 602,500 137 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. 276 280 270 272 -4 4,606,500 1,255,138,200 742 90.667 274 J 184,600 272 T/B 23,000 139 HRUM Harum Energy Tbk. 3,230 3,330 3,190 3,220 -10 6,795,800 22,130,544,000 2,614 61.923 3,220 T/J 65,600 3,210 B 22,700 140 IBST Inti Bangun Sejahtera Tbk. 8,900 0 0 8,900 0 0 0 0 957.195 8,800 J 200 0 B 0 141 IFII Indonesia Fibreboard Industry Tbk. 150 154 141 148 -2 645,600 96,559,300 170 140.952 151 J 9,900 148 T/B 5,800 142 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. 1,450 1,585 1,440 1,505 55 70,946,100 108,606,121,000 10,720 211.824 1,510 J 140,300 1,505 T/B 349,000 144 IMJS Indomobil Multi Jasa Tbk. 426 456 420 438 12 52,745,000 23,285,745,200 4,565 87.600 438 T/J 9,672,100 436 B 72,100 145 IMPC Impack Pratama Industri Tbk. 1,340 1,340 1,325 1,340 0 1,360,400 1,816,702,500 161 352.632 1,345 J 56,400 1,330 B 2,800 146 INAF Indofarma Tbk. 4,270 4,290 4,150 4,160 -110 3,553,300 14,850,517,000 2,225 1,664.000 4,160 T/J 126,400 4,150 B 305,400 147 INCO Vale Indonesia Tbk. 5,400 5,550 5,325 5,375 -25 24,948,600 135,297,142,500 6,680 2,193.878 5,375 T/J 231,000 5,350 B 218,900 148 INDR Indo-Rama Synthetics Tbk. 3,000 3,000 2,890 2,890 -110 10,500 31,119,000 8 389.231 2,950 J 3,800 2,890 T/B 600 149 INDS Indospring Tbk. 1,930 1,935 1,925 1,930 0 1,400 2,698,000 8 180.937 1,960 J 1,000 1,930 T/B 600 150 INDY Indika Energy Tbk. 1,920 1,935 1,875 1,880 -40 21,946,900 41,521,106,500 5,097 63.729 1,885 J 140,000 1,880 T/B 23,300 151 INKP Indah Kiat Pulp & Paper Tbk. 10,400 10,700 10,400 10,400 0 7,996,500 83,814,735,000 4,386 535.897 10,425 J 1,700 10,400 T/B 136,000 152 INPP Indonesian Paradise Property Tbk. 700 700 700 700 0 200 140,000 1 666.667 725 J 5,000 690 B 100 153 INPS Indah Prakasa Sentosa Tbk. 3,330 3,330 3,200 3,200 -130 23,900 78,414,000 14 1,159.420 3,460 J 100 3,200 T/B 2,300 154 INRU Toba Pulp Lestari Tbk. 890 885 885 885 -5 100 88,500 1 8.985 900 J 1,400 885 T/B 44,300 155 INTP Indocement Tunggal Prakarsa Tbk. 15,025 15,100 14,800 14,825 -200 4,198,900 62,472,902,500 3,607 593.000 14,825 T/J 77,400 14,800 B 27,600 156 IPCM Jasa Armada Indonesia Tbk. 328 342 312 340 12 217,900 70,704,000 104 89.474 340 T/J 31,800 338 B 100 157 IPTV MNC Vision Networks Tbk. 296 302 292 296 0 15,951,200 4,747,547,400 11,997 123.333 296 T/J 272,300 294 B 611,200 158 ISAT Indosat Tbk. 3,940 4,660 3,900 4,560 620 70,122,700 299,587,080,000 21,959 325.714 4,560 T/J 311,100 4,550 B 50,200 159 ITMG Indo Tambangraya Megah Tbk. 14,725 14,975 14,725 14,875 150 4,811,200 71,502,810,000 6,217 106.250 14,875 T/J 96,200 14,850 B 27,600 160 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,550 J 500 6,250 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. 448 446 442 442 -6 5,100 2,254,600 2 250.723 448 J 5,700 442 T/B 2,000 163 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 338 338 -2 100,000 33,800,000 2 279.762 338 T/J 79,400 322 B 1,600 164 JPFA Japfa Comfeed Indonesia Tbk. 1,605 1,650 1,605 1,635 30 10,969,100 17,899,409,500 3,701 446.966 1,635 T/J 162,200 1,630 B 170,100 165 JRPT Jaya Real Property Tbk. 610 620 600 610 0 10,049,000 6,140,621,000 1,206 586.538 610 T/J 2,501,400 605 B 120,100 166 JSMR Jasa Marga (Persero) Tbk. 4,700 4,860 4,710 4,710 10 23,160,800 110,282,464,000 7,572 277.745 4,720 J 135,600 4,710 T/B 157,000 167 JSPT Jakarta Setiabudi Internasional Tbk. 845 845 840 840 -5 1,900 1,597,000 6 180.910 845 J 4,100 830 B 200 168 JTPE Jasuindo Tiga Perkasa Tbk. 930 930 925 930 0 1,368,600 1,272,742,500 39 2,066.667 930 T/J 29,200 925 B 127,400 169 KAEF Kimia Farma Tbk. 4,380 4,440 4,260 4,280 -100 10,716,800 46,036,414,000 6,516 4,280.000 4,290 J 22,800 4,280 T/B 13,600 170 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 23,318,000 1,165,900,000 1,397 50.000 50 T/J 225,390,200 0 B 0 171 KBLI KMI Wire & Cable Tbk. 412 414 402 406 -6 2,476,700 1,005,609,000 487 49.332 406 T/J 303,700 404 B 490,300 172 KEEN Kencana Energi Lestari Tbk. 306 340 300 338 32 8,082,800 2,585,642,000 797 85.354 340 J 171,100 338 T/B 125,600 173 KEJU Mulia Boga Raya Tbk. 1,295 1,305 1,295 1,300 5 351,000 455,397,000 113 173.333 1,305 J 5,300 1,300 T/B 15,500 174 KIJA Kawasan Industri Jababeka Tbk. 240 244 228 230 -10 95,421,700 22,283,505,400 5,401 7.980 232 J 1,450,700 230 T/B 504,000 175 KINO Kino Indonesia Tbk. 2,830 2,850 2,790 2,820 -10 328,600 923,732,000 237 74.211 2,820 T/J 6,500 2,810 B 500 176 KMTR Kirana Megatara Tbk. 354 360 346 350 -4 88,700 31,202,400 31 76.419 350 T/J 7,300 348 B 5,000 177 KOTA DMS Propertindo Tbk. 208 260 220 260 52 3,209,700 797,554,800 387 130.000 0 J 0 260 T/B 5,056,300 178 KPIG MNC Land Tbk. 108 111 105 106 -2 6,152,600 661,302,000 383 228.089 106 T/J 443,300 105 B 1,041,400 179 KRAS Krakatau Steel (Persero) Tbk. 454 482 454 464 10 219,487,900 103,340,936,000 10,398 57.685 466 J 971,600 464 T/B 1,364,400 180 KREN Kresna Graha Investama Tbk. 88 89 85 85 -3 23,772,900 2,041,347,300 951 884.311 85 T/J 420,500 84 B 799,400 181 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,200 5,000 5,000 5,000 -200 300 1,500,000 3 82.645 5,200 J 200 5,000 T/B 600 182 LINK Link Net Tbk. 2,730 2,730 2,670 2,670 -60 4,081,300 10,990,619,000 1,522 166.875 2,680 J 55,000 2,670 T/B 151,000 183 LPCK Lippo Cikarang Tbk 1,550 1,615 1,525 1,545 -5 6,324,600 9,885,932,000 1,306 174.193 1,555 J 4,400 1,545 T/B 81,500 184 LPKR Lippo Karawaci Tbk. 242 248 238 244 2 132,110,100 32,032,556,200 5,409 78.792 246 J 4,686,900 244 T/B 5,689,900 185 LPPF Matahari Department Store Tbk. 1,420 1,485 1,420 1,420 0 36,130,400 52,337,605,000 6,394 32.177 1,420 T/J 1,002,500 1,415 B 146,500 186 LSIP PP London Sumatra Indonesia Tbk. 1,265 1,290 1,260 1,270 5 15,614,800 19,854,012,000 1,919 327.742 1,275 J 143,700 1,270 T/B 6,700 187 MAIN Malindo Feedmill Tbk. 855 870 840 840 -15 5,836,900 4,945,805,000 1,422 477.273 840 T/J 114,700 835 B 267,600 188 MAPA Map Aktif Adiperkasa Tbk. 2,860 2,980 2,870 2,980 120 774,100 2,269,836,000 261 141.905 2,990 J 6,600 2,980 T/B 8,500 189 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,350 1,300 1,305 -45 2,400 3,145,000 10 77.679 1,340 J 100 1,315 B 700 190 MAPI Mitra Adiperkasa Tbk. 945 960 910 920 -25 34,531,800 32,379,412,500 3,569 1,476.370 925 J 67,300 920 T/B 1,642,500 191 MARK Mark Dynamics Indonesia Tbk. 780 780 750 770 -10 3,636,400 2,796,478,000 565 1,540.000 770 T/J 400 765 B 12,400 192 MASA Multistrada Arah Sarana Tbk. 1,085 1,085 1,010 1,030 -55 2,598,000 2,671,839,000 64 732.366 1,050 J 18,900 1,015 B 4,000 193 MAYA Bank Mayapada Internasional Tbk. 9,000 9,000 8,700 8,700 -300 1,100 9,770,000 4 3,955.678 8,700 T/J 200 8,600 B 200 194 MBAP Mitrabara Adiperdana Tbk. 2,860 2,860 2,820 2,830 -30 232,200 656,208,000 167 217.692 2,840 J 16,200 2,830 T/B 13,300 195 MCAS M Cash Integrasi Tbk. 3,070 3,350 3,100 3,340 270 4,327,600 13,983,841,000 309 241.155 3,340 T/J 14,100 3,310 B 11,800 196 MCOR Bank China Construction Bank Indonesia Tbk. 132 138 133 137 5 21,476,100 2,921,357,100 863 122.879 138 J 982,100 137 T/B 1,207,400 197 MDIA Intermedia Capital Tbk. 62 64 59 59 -3 1,169,300 71,442,400 120 42.754 60 J 916,300 59 T/B 174,200 198 MDKA Merdeka Copper Gold Tbk. 2,100 2,290 2,120 2,240 140 122,791,500 271,941,599,000 11,062 584.106 2,240 T/J 130,100 2,230 B 591,800 199 MEDC Medco Energi Internasional Tbk. 670 695 660 665 -5 121,054,600 81,601,650,000 6,908 1,380.957 670 J 1,454,900 665 T/B 876,200 200 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 1,200 8,400,000 5 5,102.487 7,100 J 300 6,525 B 800 201 MERK Merck Tbk. 3,280 3,280 3,250 3,280 0 47,600 155,319,000 68 8,648.193 3,280 T/J 1,300 3,260 B 300 202 META Nusantara Infrastructure Tbk. 162 176 164 169 7 13,540,300 2,312,795,800 886 51.200 170 J 150,400 169 T/B 231,900 203 MFIN Mandala Multifinance Tbk. 1,060 1,080 990 1,010 -50 82,300 81,912,500 33 1,035.897 1,010 T/J 10,500 1,000 B 1,700 204 MGRO Mahkota Group Tbk. 770 770 750 765 -5 2,076,000 1,588,642,000 285 340.000 765 T/J 212,400 760 B 46,800 205 MIDI Midi Utama Indonesia Tbk. 1,900 1,900 1,895 1,895 -5 23,700,200 45,030,379,000 6 689.091 1,895 T/J 100 0 B 0 206 MIKA Mitra Keluarga Karyasehat Tbk. 2,770 2,800 2,660 2,680 -90 25,680,500 69,911,374,000 3,318 157.788 2,690 J 47,400 2,680 T/B 175,700 207 MKPI Metropolitan Kentjana Tbk. 28,000 0 0 28,000 0 0 0 0 1,333.333 28,000 J 100 0 B 0 208 MLBI Multi Bintang Indonesia Tbk. 9,600 10,000 9,400 10,000 400 279,000 2,694,310,000 274 63,694.268 10,000 T/J 700 9,875 B 2,000 209 MLPT Multipolar Technology Tbk. 740 750 720 720 -20 107,500 78,745,000 85 150.000 730 J 315,400 720 T/B 53,500 210 MMLP Mega Manunggal Property Tbk. 306 314 300 304 -2 5,562,800 1,693,944,600 402 51.966 304 T/J 499,000 302 B 116,500 211 MNCN Media Nusantara Citra Tbk. 1,260 1,320 1,250 1,270 10 108,256,400 138,745,497,000 8,387 141.111 1,270 T/J 881,800 1,265 B 18,100 212 MOLI Madusari Murni Indah Tbk. 850 850 820 845 -5 10,500 8,868,000 9 145.690 850 J 105,900 820 B 11,000 213 MPMX Mitra Pinasthika Mustika Tbk. 470 498 470 498 28 66,927,500 32,442,254,600 5,904 33.200 500 J 1,862,400 498 T/B 1,277,400 214 MPRO Maha Properti Indonesia Tbk. 1,615 1,600 1,505 1,540 -75 4,900 7,771,500 7 1,400.000 1,505 J 1,200 0 B 0 215 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,550 4,550 4,550 -150 200 910,000 2 412.705 4,550 T/J 400 4,400 B 100 216 MSIN MNC Studios International Tbk. 296 300 292 300 4 749,400 222,427,200 134 60.000 300 T/J 64,700 298 B 10,000 217 MSKY MNC Sky Vision Tbk. 685 690 660 690 5 45,900 30,817,500 60 45.395 690 T/J 53,800 660 B 7,200 218 MTDL Metrodata Electronics Tbk. 1,620 1,640 1,600 1,605 -15 3,300,500 5,323,691,500 1,039 2,889.393 1,610 J 20,000 1,605 T/B 312,000 219 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 88,871,300 4,443,565,000 5,395 1.266 50 T/J 158,946,300 0 B 0 220 MTLA Metropolitan Land Tbk. 446 450 434 434 -12 417,300 185,798,800 48 182.467 436 J 9,300 432 B 100 221 MYOH Samindo Resources Tbk. 1,315 1,315 1,275 1,275 -40 161,300 206,049,500 40 151.863 1,275 T/J 2,100 1,270 B 28,300 222 MYOR Mayora Indah Tbk. 2,670 2,940 2,640 2,740 70 12,098,700 33,641,545,000 4,974 13,706.853 2,740 T/J 94,300 2,730 B 70,100 223 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. 600 610 595 595 -5 234,322,800 141,152,299,500 4,009 577.670 600 J 113,700 595 T/B 275,100 226 NFCX NFC Indonesia Tbk. 1,650 1,685 1,600 1,685 35 4,460,200 7,155,634,500 59 91.081 1,745 J 300 1,690 B 98,000 227 NIKL Pelat Timah Nusantara Tbk. 1,710 1,765 1,695 1,750 40 8,202,300 14,214,511,500 2,459 538.462 1,750 T/J 149,600 1,745 B 51,400 228 NIRO City Retail Developments Tbk. 163 170 152 152 -11 29,100 4,430,000 26 144.762 152 T/J 4,000 0 B 0 229 NISP Bank OCBC NISP Tbk. 830 835 810 815 -15 1,713,100 1,404,064,500 344 987.591 815 T/J 566,600 810 B 70,800 230 NOBU Bank Nationalnobu Tbk. 795 795 755 770 -25 19,100 15,093,500 13 205.333 815 J 200 770 T/B 15,000 231 PALM Provident Agro Tbk. 326 328 318 324 -2 1,152,000 370,147,400 292 88.556 324 T/J 4,200 322 B 6,600 232 PBID Panca Budi Idaman Tbk. 1,235 1,330 1,230 1,330 95 295,900 380,884,000 133 156.471 1,335 J 6,800 1,330 T/B 2,600 233 PBRX Pan Brothers Tbk. 266 274 258 262 -4 32,101,400 8,505,441,800 1,581 463.717 264 J 815,800 262 T/B 330,900 234 PBSA Paramita Bangun Sarana Tbk. 670 720 625 660 -10 2,400 1,535,000 13 55.000 660 T/J 1,300 625 B 1,100 235 PGAS Perusahaan Gas Negara Tbk. 1,790 1,825 1,755 1,790 0 165,406,100 296,901,485,000 21,210 596.667 1,795 J 889,300 1,790 T/B 2,325,800 236 PGUN Pradiksi Gunatama Tbk. 250 250 236 238 -12 31,900 7,767,400 11 206.957 250 J 19,500 238 T/B 2,200 237 PLIN Plaza Indonesia Realty Tbk. 2,520 2,600 2,520 2,600 80 2,400 6,066,000 8 1,078.883 2,600 T/J 9,900 2,520 B 100 238 PMJS Putra Mandiri Jembar Tbk. 116 120 111 120 4 16,100 1,822,500 18 96.000 120 T/J 304,500 114 B 900 239 PNBN Bank Pan Indonesia Tbk 1,170 1,190 1,150 1,165 -5 4,319,600 5,037,347,000 565 1,939.727 1,170 J 48,500 1,165 T/B 1,300 240 PNBS Bank Panin Dubai Syariah Tbk. 82 85 82 82 0 90,840,400 7,537,769,500 2,253 82.000 83 J 5,496,600 82 T/B 748,200 241 PNIN Paninvest Tbk. 905 920 890 910 5 500,700 455,687,000 159 967.673 910 T/J 6,500 905 B 91,100 242 PNLF Panin Financial Tbk. 258 268 256 264 6 45,721,500 11,964,956,600 1,232 285.344 264 T/J 324,500 262 B 175,000 243 POLI Pollux Investasi Internasional Tbk. 855 905 830 850 -5 1,800 1,535,500 11 51.988 850 T/J 3,300 825 B 300 244 POLL Pollux Properti Indonesia Tbk. 4,980 5,175 4,670 4,670 -310 559,400 2,778,746,500 522 759.350 4,670 T/J 58,700 4,660 B 1,400 245 PORT Nusantara Pelabuhan Handal Tbk. 438 438 412 412 -26 1,400 602,800 3 77.009 446 J 3,900 414 B 3,500 246 POWR Cikarang Listrindo Tbk. 770 790 770 775 5 17,528,800 13,601,387,000 2,486 51.667 780 J 481,700 775 T/B 351,200 247 PPRE PP Presisi Tbk. 284 298 284 286 2 30,025,200 8,710,966,600 2,358 66.512 288 J 398,300 286 T/B 1,908,300 248 PPRO PP Properti Tbk. 115 120 115 115 0 657,016,000 76,731,328,900 11,707 248.649 116 J 10,077,600 115 T/B 36,171,100 249 PRDA Prodia Widyahusada Tbk. 3,550 3,550 3,500 3,550 0 22,200 78,682,000 25 54.615 3,570 J 2,900 3,550 T/B 3,500 250 PRIM Royal Prima Tbk. 242 274 238 242 0 2,877,700 699,770,800 309 48.400 242 T/J 27,900 240 B 200 251 PSAB J Resources Asia Pasifik Tbk. 246 268 248 250 4 114,681,900 29,366,536,200 4,609 811.083 252 J 535,000 250 T/B 243,800 252 PSGO Palma Serasih Tbk. 110 135 110 121 11 590,700 70,936,700 160 115.238 122 J 105,000 121 T/B 14,800 253 PTBA Bukit Asam Tbk. 3,040 3,050 2,950 2,980 -60 72,485,000 216,263,475,000 22,707 2,591.304 2,990 J 398,100 2,980 T/B 860,900 254 PTPP PP (Persero) Tbk. 1,705 1,790 1,705 1,770 65 153,481,700 269,949,331,000 16,622 332.707 1,775 J 506,300 1,770 T/B 788,200 255 PTPW Pratama Widya Tbk. 1,110 1,110 1,095 1,105 -5 1,095,100 1,210,057,500 935 170.000 1,105 T/J 200 1,100 B 6,500 256 PTRO Petrosea Tbk. 2,100 2,120 2,070 2,100 0 1,237,900 2,598,037,000 478 1,680.000 2,110 J 56,500 2,100 T/B 289,100 257 PTSN Sat Nusapersada Tbk 236 242 234 240 4 4,715,600 1,118,568,000 537 124.138 240 T/J 193,300 238 B 57,800 258 PWON Pakuwon Jati Tbk. 550 585 550 575 25 255,754,800 145,624,362,500 15,713 2,216.739 575 T/J 3,131,800 570 B 4,112,800 259 PZZA Sarimelati Kencana Tbk. 835 865 815 840 5 1,406,300 1,179,518,000 1,064 76.364 840 T/J 27,600 835 B 8,000 260 RALS Ramayana Lestari Sentosa Tbk. 860 980 860 890 30 67,577,700 61,834,640,500 9,484 556.250 895 J 183,500 890 T/B 759,500 261 RDTX Roda Vivatex Tbk 5,300 0 0 5,300 0 0 0 0 279.213 5,500 J 100 5,300 B 200 262 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. 420 428 422 428 8 184,300 78,190,800 83 262.577 428 T/J 6,300 426 B 100 264 RMBA Bentoel Internasional Investama Tbk. 370 374 358 362 -8 120,200 43,869,200 79 2,832.551 374 J 17,400 362 T/B 17,400 265 ROTI Nippon Indosari Corpindo Tbk. 1,375 1,370 1,325 1,335 -40 291,600 391,699,500 151 523.529 1,340 J 2,300 1,335 T/B 1,080,000 266 SAMF Saraswanti Anugerah Makmur Tbk. 398 398 394 396 -2 29,600 11,687,200 24 330.000 400 J 15,800 396 T/B 2,800 267 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 10,000 10,300 -100 3,900 40,160,000 7 6,645.161 10,300 T/J 400 10,100 B 300 269 SCMA Surya Citra Media Tbk. 2,060 2,150 2,020 2,150 90 16,946,800 35,652,539,000 3,223 972.617 2,150 T/J 1,113,900 2,140 B 8,000 270 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 785 785 785 -5 3,500 2,747,500 9 878.027 790 J 2,800 785 T/B 2,400 271 SFAN Surya Fajar Capital Tbk. 1,255 1,255 1,255 1,255 0 674,600 846,623,000 98 667.553 1,255 T/J 11,500 1,250 B 7,500 272 SGRO Sampoerna Agro Tbk. 1,720 1,750 1,700 1,710 -10 325,500 556,410,500 196 73.077 1,710 T/J 167,700 1,705 B 1,900 273 SHID Hotel Sahid Jaya International Tbk. 2,600 2,600 2,600 2,600 0 12,800 33,280,000 17 120.824 2,600 T/J 2,400 2,550 B 20,000 274 SHIP Sillo Maritime Perdana Tbk. 635 635 615 625 -10 726,400 453,295,500 237 446.429 625 T/J 27,100 620 B 46,200 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 775 785 775 780 5 19,896,100 15,518,126,000 6,212 269.868 780 T/J 2,902,600 775 B 5,014,600 276 SILO Siloam International Hospitals Tbk. 5,600 5,700 5,400 5,525 -75 545,200 3,006,070,000 230 62.750 5,525 T/J 300 5,450 B 400 277 SIMP Salim Ivomas Pratama Tbk. 414 420 410 416 2 8,234,300 3,409,915,200 783 37.818 418 J 332,700 416 T/B 291,400 278 SIPD Sreeya Sewu Indonesia Tbk. 1,220 1,250 1,220 1,250 30 12,300 15,371,000 7 1.389 1,315 J 1,300 1,250 T/B 2,900 279 SKLT Sekar Laut Tbk. 1,685 1,675 1,585 1,585 -100 200 326,000 2 132.698 1,675 J 300 1,580 B 100 280 SLIS Gaya Abadi Sempurna Tbk. 4,840 4,940 4,840 4,940 100 55,900 273,231,000 25 4,295.652 4,940 T/J 700 4,800 B 2,300 281 SMAR Smart Tbk. 3,780 3,950 3,760 3,950 170 24,900 94,454,000 26 1,305.095 3,940 J 2,000 3,650 B 1,500 282 SMBR Semen Baturaja (Persero) Tbk. 1,300 1,350 1,285 1,295 -5 54,051,900 70,780,698,500 8,321 231.250 1,295 T/J 1,871,000 1,290 B 453,900 283 SMCB Solusi Bangun Indonesia Tbk. 1,325 1,390 1,345 1,350 25 315,200 430,680,500 184 1,630.435 1,350 T/J 3,000 1,345 B 14,500 284 SMRA Summarecon Agung Tbk. 855 915 865 895 40 303,981,400 268,145,969,000 18,311 1,470.588 900 J 2,001,300 895 T/B 362,100 285 SMSM Selamat Sempurna Tbk. 1,345 1,370 1,350 1,365 20 2,735,500 3,720,969,500 1,066 3,645.931 1,370 J 67,300 1,365 T/B 8,900 286 SONA Sona Topas Tourism Industry Tbk. 5,600 6,225 5,650 5,650 50 5,500 33,687,500 11 547.879 5,650 T/J 11,400 0 B 0 287 SPTO Surya Pertiwi Tbk. 545 600 545 595 50 3,554,400 2,058,508,500 572 51.293 595 T/J 124,700 590 B 5,300 288 SQMI Wilton Makmur Indonesia Tbk. 356 358 346 356 0 8,448,400 2,968,304,000 465 202.298 356 T/J 172,100 354 B 22,700 289 SRAJ Sejahteraraya Anugrahjaya Tbk. 187 204 187 196 9 217,200 42,816,700 22 209.176 196 T/J 16,400 193 B 2,000 290 SRIL Sri Rejeki Isman Tbk. 286 294 280 284 -2 70,899,300 20,281,690,200 5,301 118.333 284 T/J 3,817,800 282 B 3,597,400 291 SRTG Saratoga Investama Sedaya Tbk. 3,430 3,450 3,410 3,420 -10 3,722,600 12,768,765,000 659 62.182 3,420 T/J 25,900 3,410 B 107,000 292 SSIA Surya Semesta Internusa Tbk. 580 590 570 580 0 44,329,300 25,743,811,500 2,326 237.949 580 T/J 1,535,700 575 B 1,465,200 293 SSMS Sawit Sumbermas Sarana Tbk. 900 1,090 900 1,065 165 109,608,700 109,580,256,500 9,823 158.955 1,065 T/J 1,950,700 1,060 B 4,600 294 STTP Siantar Top Tbk. 9,000 9,000 9,000 9,000 0 400 3,600,000 4 5,318.206 9,025 J 100 9,000 T/B 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. 2,650 2,650 2,560 2,560 -90 318,800 825,253,000 57 1,651.613 2,580 J 1,400 2,570 B 500 298 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 189,600 9,480,000 17 456.830 50 T/J 19,426,300 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 88,300 4,415,000 11 47.170 50 T/J 75,310,900 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,500 1,520 1,460 1,485 -15 22,570,500 33,447,770,500 2,723 366.667 1,490 J 416,800 1,485 T/B 1,420,000 301 TBLA Tunas Baru Lampung Tbk. 820 835 820 830 10 3,962,700 3,280,616,000 435 189.001 830 T/J 355,600 825 B 376,700 302 TCID Mandom Indonesia Tbk. 6,475 6,900 6,475 6,700 225 37,800 246,985,000 62 657.172 6,700 T/J 2,400 6,500 B 3,400 303 TCPI Transcoal Pacific Tbk. 6,475 6,550 6,025 6,350 -125 7,956,100 48,768,887,500 6,203 4,601.449 6,375 J 11,700 6,350 T/B 3,000 304 TEBE Dana Brata Luhur Tbk. 535 650 530 620 85 66,800 37,006,500 33 56.621 620 T/J 2,300 510 B 100 305 TFCO Tifico Fiber Indonesia Tbk. 478 0 0 478 0 0 0 0 108.321 478 J 1,800 0 B 0 306 TGKA Tigaraksa Satria Tbk. 7,200 7,450 7,175 7,200 0 800 5,780,000 8 5,916.674 7,850 J 200 7,225 B 100 307 TINS Timah Tbk. 1,540 1,630 1,540 1,605 65 129,468,500 205,774,863,000 12,287 820.145 1,610 J 2,013,400 1,605 T/B 312,700 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,325 10,575 10,225 10,300 -25 4,377,800 45,366,427,500 3,512 636.831 10,300 T/J 200 10,275 B 37,500 309 TOBA TBS Energi Utama Tbk. 525 535 515 525 0 215,100 112,639,000 50 110.787 525 T/J 14,200 520 B 7,500 310 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 29,233,600 1,461,680,000 755 80.475 50 T/J 39,185,400 0 B 0 311 TOTL Total Bangun Persada Tbk. 406 414 402 404 -2 5,285,200 2,146,800,000 758 145.206 404 T/J 170,600 402 B 344,400 312 TOTO Surya Toto Indonesia Tbk. 248 252 248 250 2 360,000 90,199,600 93 810.977 252 J 1,800 250 T/B 9,200 313 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. 216 228 210 228 12 63,705,300 14,057,558,400 5,382 114.000 230 J 1,713,900 228 T/B 906,200 315 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 0 238.607 400 J 900 380 B 400 317 TSPC Tempo Scan Pacific Tbk. 1,410 1,410 1,395 1,395 -15 775,000 1,088,968,000 258 248.858 1,400 J 10,200 1,395 T/B 74,200 318 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,900 2,010 1,880 1,885 -15 231,200 438,816,000 137 48.961 1,910 J 100 1,885 T/B 62,900 319 TURI Tunas Ridean Tbk. 1,255 1,310 1,250 1,310 55 63,600 79,650,500 9 2,911.111 1,320 J 20,000 1,250 B 59,000 320 UCID Uni-Charm Indonesia Tbk. 1,520 1,520 1,510 1,515 -5 89,000 134,925,000 72 101.000 1,520 J 12,100 1,515 T/B 4,700 321 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,635 1,665 1,625 1,660 25 1,762,700 2,901,314,500 658 3,218.551 1,665 J 37,300 1,660 T/B 1,200 322 UNIC Unggul Indah Cahaya Tbk. 4,650 4,910 4,660 4,910 260 89,300 435,167,000 159 181.847 4,950 J 400 4,910 T/B 6,700 323 URBN Urban Jakarta Propertindo Tbk. 910 960 850 850 -60 105,200 89,913,000 86 70.833 850 T/J 5,100 0 B 0 324 WEGE Wijaya Karya Bangunan Gedung Tbk. 272 284 268 272 0 111,784,100 30,777,065,800 6,212 93.793 274 J 1,974,400 272 T/B 2,279,900 325 WIKA Wijaya Karya (Persero) Tbk. 1,945 2,060 1,950 1,980 35 151,848,600 303,303,213,000 19,008 508.928 1,985 J 107,000 1,980 T/B 1,392,100 326 WOOD Integra Indocabinet Tbk. 565 580 565 575 10 10,598,300 6,094,285,000 1,653 221.154 580 J 519,800 575 T/B 2,097,000 327 WSBP Waskita Beton Precast Tbk. 272 288 270 272 0 516,400,400 143,619,037,800 15,525 55.510 274 J 2,690,700 272 T/B 17,815,100 328 WSKT Waskita Karya (Persero) Tbk. 1,455 1,570 1,440 1,500 45 421,400,300 636,592,142,000 33,903 404.858 1,500 T/J 1,716,000 1,495 B 376,500 329 WTON Wijaya Karya Beton Tbk. 428 456 420 430 2 163,138,800 70,958,554,800 9,455 72.881 432 J 243,500 430 T/B 723,300 330 ZINC Kapuas Prima Coal Tbk. 216 234 216 230 14 737,046,500 168,075,185,400 11,842 819.935 230 T/J 5,292,100 228 B 6,466,500 Total 21,031,517,000 13,643,468,414,600 1,130,490 1,803,638,600 750,739,500 Jakarta, 18 December 2020 Trading Division