List of Securities Quotation: IDX SMC Composite Date: Monday, 21 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. 12,075 12,400 11,950 12,075 0 4,705,100 57,307,755,000 3,665 980.943 12,100 J 35,400 12,075 T/B 76,400 2 ABDA Asuransi Bina Dana Arta Tbk. 5,750 5,500 5,500 5,500 -250 100 550,000 1 1,255.653 5,675 J 100 5,500 T/B 100 3 ABMM ABM Investama Tbk. 880 900 830 830 -50 861,800 730,607,000 307 22.133 830 T/J 48,300 825 B 60,600 4 ACES Ace Hardware Indonesia Tbk. 1,850 1,850 1,800 1,830 -20 9,240,500 16,935,435,000 3,869 2,231.707 1,835 J 67,800 1,830 T/B 111,100 5 ADHI Adhi Karya (Persero) Tbk. 1,650 0 0 1,650 0 0 0 0 1,295.815 0 J 0 0 B 0 6 ADMF Adira Dinamika Multi Finance Tbk. 8,775 8,950 8,775 8,875 100 219,500 1,945,037,500 322 381.720 8,900 J 1,700 8,875 T/B 700 7 ADRO Adaro Energy Tbk. 1,480 1,595 1,470 1,555 75 289,216,400 446,497,307,500 28,170 141.364 1,555 T/J 1,255,200 1,550 B 659,700 8 AGII Aneka Gas Industri Tbk. 840 855 840 840 0 282,900 238,608,500 208 76.364 850 J 18,100 840 T/B 100,300 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 1,035 0 0 1,035 0 0 0 0 1,690.955 0 J 0 0 B 0 10 AGRS Bank IBK Indonesia Tbk. 164 180 164 178 14 194,700 33,397,900 94 161.818 178 T/J 12,100 170 B 28,500 11 AKRA AKR Corporindo Tbk. 3,370 3,550 3,380 3,540 170 50,857,600 177,156,730,000 7,604 2,821.369 3,540 T/J 244,600 3,530 B 55,700 12 AMAG Asuransi Multi Artha Guna Tbk. 232 240 220 234 2 254,200 58,136,800 70 222.857 232 J 700 228 B 10,000 13 AMAR Bank Amar Indonesia Tbk. 290 300 286 292 2 442,000 127,720,400 83 167.816 294 J 109,800 292 T/B 33,500 14 AMFG Asahimas Flat Glass Tbk. 2,910 2,870 2,730 2,870 -40 8,100 23,093,000 5 117.143 2,870 T/J 29,800 2,850 B 200 15 AMOR Ashmore Asset Management Indonesia Tbk. 3,020 3,050 2,860 2,960 -60 1,714,900 5,069,271,000 376 155.789 2,960 T/J 800 2,950 B 3,700 16 AMRT Sumber Alfaria Trijaya Tbk. 730 750 730 745 15 2,141,500 1,596,648,000 766 1,901.044 750 J 127,400 745 T/B 308,300 17 ANJT Austindo Nusantara Jaya Tbk. 690 710 690 700 10 61,000 42,958,000 38 58.333 705 J 100 700 T/B 27,200 18 ANTM Aneka Tambang Tbk. 1,950 2,020 1,925 1,965 15 627,035,000 1,236,542,456,500 66,378 1,295.576 1,965 T/J 5,000 1,960 B 8,451,300 19 APIC Pacific Strategic Financial Tbk. 775 805 770 795 20 10,298,400 8,150,994,000 1,905 845.601 795 T/J 23,600 790 B 100,100 20 APLN Agung Podomoro Land Tbk. 208 218 208 210 2 188,897,600 39,971,331,000 6,115 57.534 210 T/J 1,699,000 208 B 14,558,500 21 ARII Atlas Resources Tbk. 404 414 376 392 -12 169,100 68,319,800 51 26.133 392 T/J 101,100 380 B 300 22 ARNA Arwana Citramulia Tbk. 600 720 600 650 50 4,235,000 2,737,255,000 386 4,417.862 655 J 332,100 650 T/B 91,700 23 ARTO Bank Jago Tbk. 3,900 4,870 3,990 4,050 150 23,690,600 102,896,883,000 11,107 20,411.249 4,070 J 400 4,050 T/B 177,000 24 ASMI Asuransi Kresna Mitra Tbk. 970 985 970 985 15 13,500 13,212,500 21 1,824.074 985 T/J 5,000 975 B 1,100 25 ASRI Alam Sutera Realty Tbk. 278 304 280 288 10 381,185,500 111,424,214,800 15,717 274.286 290 J 2,940,000 288 T/B 44,000 26 ASSA Adi Sarana Armada Tbk. 625 650 620 650 25 21,637,800 13,726,419,500 1,723 166.667 650 T/J 34,000 645 B 99,700 27 ATIC Anabatic Technologies Tbk. 590 690 560 570 -20 6,900 4,408,000 12 81.429 670 J 700 570 T/B 6,400 28 AUTO Astra Otoparts Tbk. 1,180 1,235 1,190 1,205 25 9,112,900 11,037,055,500 2,167 1,089.807 1,215 J 100 1,205 T/B 70,000 29 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 9,317,900 465,897,300 246 57.388 50 T/J 990,800 0 B 0 30 BACA Bank Capital Indonesia Tbk. 384 390 388 390 6 4,500 1,748,000 12 287.536 398 J 2,000 390 T/B 31,000 31 BALI Bali Towerindo Sentra Tbk. 850 850 815 840 -10 10,800 8,947,500 33 1,050.000 840 T/J 25,000 830 B 1,300 32 BBKP Bank Bukopin Tbk. 490 610 496 610 120 1,084,466,400 619,823,135,700 47,089 182.917 0 J 0 610 T/B 258,368,900 33 BBMD Bank Mestika Dharma Tbk. 1,450 1,415 1,395 1,400 -50 29,400 41,177,000 21 101.449 1,450 J 15,000 1,410 B 1,100 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,940 2,000 1,945 2,000 60 52,551,200 104,271,966,500 6,924 260.869 2,000 T/J 2,807,900 1,995 B 272,200 35 BBYB Bank Neo Commerce Tbk. 300 304 294 300 0 783,400 234,351,400 170 305.437 300 T/J 14,100 298 B 84,500 36 BCAP MNC Kapital Indonesia Tbk. 129 130 126 130 1 1,033,300 131,523,200 159 368.669 130 T/J 15,800 129 B 81,400 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. 3,340 3,380 3,310 3,360 20 6,125,400 20,460,899,000 2,343 1.897 3,370 J 10,400 3,360 T/B 257,900 39 BEKS Bank Pembangunan Daerah Banten Tbk. 102 137 114 137 35 481,868,200 62,942,610,900 11,215 255.402 0 J 0 137 T/B 158,771,500 40 BELL Trisula Textile Industries Tbk. 162 166 162 163 1 7,254,900 1,191,285,500 487 543.333 163 T/J 27,000 162 B 233,300 41 BEST Bekasi Fajar Industrial Estate Tbk. 204 214 204 206 2 225,858,200 47,308,365,400 6,593 121.176 208 J 4,971,200 206 T/B 11,627,700 42 BFIN BFI Finance Indonesia Tbk. 426 490 420 486 60 342,309,500 157,661,297,000 8,943 2,490.520 488 J 995,500 486 T/B 2,858,600 43 BHAT Bhakti Multi Artha Tbk. 610 630 605 625 15 140,269,100 86,992,071,500 3,008 606.796 625 T/J 36,900 620 B 63,000 44 BHIT MNC Investama Tbk. 73 74 71 72 -1 59,476,800 4,313,512,100 963 210.557 73 J 6,665,600 72 T/B 9,858,100 45 BINA Bank Ina Perdana Tbk. 680 700 680 695 15 2,436,900 1,688,608,000 108 392.664 695 T/J 98,400 690 B 116,700 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 51 50 50 0 72,745,500 3,639,060,100 920 35.714 50 T/J 17,859,000 0 B 0 47 BIRD Blue Bird Tbk. 1,520 1,770 1,520 1,645 125 38,904,600 63,372,211,500 7,644 25.308 1,645 T/J 528,500 1,640 B 71,000 48 BISI BISI International Tbk. 1,080 1,130 1,070 1,115 35 313,000 346,232,500 182 557.500 1,115 T/J 800 1,105 B 2,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,655 1,775 1,660 1,725 70 91,784,700 157,156,357,000 10,725 287.500 1,730 J 54,600 1,725 T/B 1,172,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 725 760 725 755 30 64,555,800 48,415,630,000 7,169 175.581 755 T/J 2,076,200 750 B 814,200 51 BKSL Sentul City Tbk. 53 55 52 54 1 205,173,600 10,941,678,900 1,525 3.731 54 T/J 45,785,100 53 B 46,138,500 52 BKSW Bank QNB Indonesia Tbk. 106 106 104 106 0 122,300 12,917,400 38 243.231 106 T/J 15,300 105 B 100 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 131,986,200 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,150 3,160 3,160 3,160 10 1,600 5,056,000 1 210.667 3,160 T/J 1,400 2,930 B 100 55 BMAS Bank Maspion Indonesia Tbk. 328 340 328 340 12 155,300 51,557,600 31 106.250 340 T/J 66,200 338 B 2,000 56 BMTR Global Mediacom Tbk. 314 328 312 320 6 137,843,600 44,212,791,000 6,173 260.459 322 J 2,511,000 320 T/B 3,726,700 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 3,747,300 187,365,000 139 0.172 50 T/J 113,610,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 1,065 1,085 1,045 1,065 0 12,486,300 13,329,185,000 1,671 7.863 1,070 J 157,800 1,065 T/B 28,400 59 BNII Bank Maybank Indonesia Tbk. 286 310 286 296 10 68,155,000 20,358,393,600 3,919 3.527 298 J 453,900 296 T/B 268,200 60 BOGA Bintang Oto Global Tbk. 1,330 1,370 1,325 1,365 35 45,967,300 61,820,098,000 2,711 1,325.243 1,365 T/J 19,900 1,360 B 120,200 61 BOLT Garuda Metalindo Tbk. 800 885 745 770 -30 21,500 17,781,000 28 140.000 775 J 100 770 T/B 1,700 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 14,000 1,150 B 48,000 63 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 10,500 J 200 0 B 0 64 BRAM Indo Kordsa Tbk. 5,000 5,075 5,000 5,075 75 4,600 23,015,000 8 197.513 5,500 J 100 5,025 B 1,000 65 BRIS Bank BRIsyariah Tbk. 2,290 2,490 2,290 2,410 120 205,844,500 495,482,288,000 46,177 472.549 2,410 T/J 3,835,500 2,400 B 2,703,200 66 BRMS Bumi Resources Minerals Tbk. 88 91 82 83 -5 673,511,400 57,028,947,400 5,345 13.071 83 T/J 1,132,500 82 B 8,876,900 67 BSDE Bumi Serpong Damai Tbk. 1,300 1,330 1,255 1,315 15 82,678,700 107,300,594,000 12,600 257.588 1,315 T/J 473,300 1,310 B 207,300 68 BSIM Bank Sinarmas Tbk. 452 482 456 482 30 200,800 94,466,600 96 328.743 482 T/J 6,000 480 B 954,900 69 BSSR Baramulti Suksessarana Tbk. 1,700 1,725 1,695 1,710 10 21,500 36,730,500 30 87.692 1,710 T/J 4,100 1,705 B 37,700 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 0 131,600 6,580,000 7 383.083 50 T/J 54,670,000 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. 3,300 3,340 3,260 3,290 -10 170,500 561,644,000 132 636.903 3,310 J 8,100 3,290 T/B 3,700 74 BTPS Bank BTPN Syariah Tbk. 3,900 3,930 3,750 3,770 -130 26,187,000 99,303,566,000 10,608 386.667 3,780 J 16,800 3,770 T/B 205,900 75 BUKK Bukaka Teknik Utama Tbk. 905 1,000 905 950 45 104,100 97,602,000 80 161.017 955 J 4,000 950 T/B 14,100 76 BULL Buana Lintas Lautan Tbk. 330 340 328 334 4 241,951,000 80,354,729,200 5,341 32.662 336 J 1,381,300 334 T/B 3,264,100 77 BUMI Bumi Resources Tbk. 81 83 77 78 -3 670,145,900 53,340,216,500 6,978 4.527 79 J 32,967,000 78 T/B 65,080,900 78 BWPT Eagle High Plantations Tbk. 143 166 141 159 16 727,855,200 113,373,598,400 15,206 34.775 160 J 3,880,700 159 T/B 2,942,600 79 BYAN Bayan Resources Tbk. 14,525 0 0 14,525 0 0 0 0 250.431 14,900 J 1,100 14,525 B 1,400 80 CAMP Campina Ice Cream Industry Tbk. 330 330 312 320 -10 4,342,100 1,393,396,400 759 96.970 322 J 66,200 320 T/B 485,800 81 CARE Metro Healthcare Indonesia Tbk. 324 330 312 324 0 469,974,900 151,979,879,800 4,911 314.563 324 T/J 27,400 322 B 872,700 82 CASA Capital Financial Indonesia Tbk. 384 384 382 382 -2 14,200 5,426,400 9 697.883 388 J 800 382 T/B 9,600 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,795 1,855 1,800 1,835 40 356,200 654,221,500 197 379.132 1,840 J 2,400 1,835 T/B 22,100 84 CENT Centratama Telekomunikasi Indonesia Tbk. 143 146 143 145 2 6,198,800 897,495,400 416 928.000 145 T/J 175,000 144 B 645,600 85 CITA Cita Mineral Investindo Tbk. 2,550 2,570 2,550 2,570 20 11,800 30,092,000 5 9,325.786 2,730 J 300 2,600 B 1,000 86 CLAY Citra Putra Realty Tbk. 1,450 1,450 1,355 1,445 -5 26,700 38,535,000 21 802.778 1,445 T/J 300 1,440 B 21,000 87 CLEO Sariguna Primatirta Tbk. 580 585 555 575 -5 31,261,300 17,756,646,000 4,764 2,500.000 575 T/J 1,066,600 570 B 605,000 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,250 1,260 1,245 1,250 0 579,400 724,758,000 141 133.892 1,255 J 16,200 1,245 B 314,700 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 0 110,600 5,530,000 13 45.455 50 T/J 390,298,200 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 370 380 370 380 10 27,300 10,356,000 11 191.759 384 J 2,500 380 T/B 14,600 92 CTBN Citra Tubindo Tbk. 2,800 3,280 3,000 3,240 440 3,100 9,760,000 13 2,707.898 3,240 T/J 100 2,800 B 1,000 93 CTRA Ciputra Development Tbk. 1,070 1,085 1,030 1,055 -15 57,087,500 60,492,368,500 7,942 236.209 1,060 J 582,400 1,055 T/B 20,700 94 DAYA Duta Intidaya Tbk. 420 392 392 392 -28 12,000 4,704,000 6 218.872 392 T/J 200 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,685 1,695 1,685 1,695 10 15,900 26,868,000 15 3,402.112 1,695 T/J 600 1,690 B 1,500 96 DEWA Darma Henwa Tbk 50 50 50 50 0 949,300 47,465,000 53 16.496 50 T/J 245,223,200 0 B 0 97 DILD Intiland Development Tbk. 228 262 228 250 22 241,056,800 59,695,727,200 8,541 43.564 250 T/J 1,088,100 248 B 3,069,000 98 DIVA Distribusi Voucher Nusantara Tbk. 2,220 2,410 2,100 2,410 190 86,300 194,588,000 43 81.695 2,420 J 100 2,410 T/B 300 99 DLTA Delta Djakarta Tbk. 4,280 4,290 4,250 4,260 -20 101,800 433,786,000 103 25,464.762 4,290 J 26,300 4,260 T/B 900 100 DMAS Puradelta Lestari Tbk. 250 254 248 250 0 73,548,400 18,388,100,600 4,294 119.048 252 J 11,305,100 250 T/B 1,733,400 101 DMMX Digital Mediatama Maxima Tbk. 195 199 193 197 2 4,585,900 897,777,200 357 85.652 198 J 111,200 197 T/B 62,600 102 DMND Diamond Food Indonesia Tbk. 935 935 915 935 0 19,500 18,112,000 32 102.186 935 T/J 1,300 925 B 800 103 DNAR Bank Oke Indonesia Tbk. 181 182 175 182 1 243,400 44,192,200 25 171.640 183 J 19,800 181 B 5,500 104 DNET Indoritel Makmur Internasional Tbk. 3,450 3,430 3,320 3,330 -120 24,400 82,712,000 32 2,925.184 3,380 J 100 3,330 T/B 4,300 105 DOID Delta Dunia Makmur Tbk. 412 434 412 426 14 281,768,000 119,896,370,200 12,863 576.736 426 T/J 1,628,300 424 B 2,295,400 106 DSNG Dharma Satya Nusantara Tbk. 630 665 630 640 10 19,382,000 12,597,307,000 1,476 172.973 645 J 52,300 640 T/B 698,300 107 DSSA Dian Swastatika Sentosa Tbk 14,450 14,500 14,450 14,500 50 1,100 15,925,000 5 966.667 15,800 J 100 14,500 T/B 500 108 DUTI Duta Pertiwi Tbk 3,880 3,950 3,880 3,890 10 1,200 4,668,000 5 391.230 3,930 J 800 3,890 T/B 1,700 109 DVLA Darya-Varia Laboratoria Tbk. 2,490 2,500 2,460 2,500 10 56,600 141,248,000 51 920.229 2,500 T/J 2,500 2,470 B 4,400 110 DWGL Dwi Guna Laksana Tbk. 172 180 173 173 1 406,200 71,700,500 41 115.333 179 J 90,300 173 T/B 10,600 111 ELSA Elnusa Tbk. 380 388 378 380 0 149,316,700 57,068,888,800 7,769 95.000 382 J 1,904,100 380 T/B 4,746,100 112 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. 14,200 14,900 14,225 14,525 325 133,000 1,957,527,500 207 2,017.361 14,600 J 1,500 14,525 T/B 1,100 114 EPMT Enseval Putera Megatrading Tbk. 2,120 2,140 2,100 2,100 -20 172,900 365,089,000 53 1,469.261 2,130 J 6,300 2,110 B 4,000 115 ERAA Erajaya Swasembada Tbk. 2,060 2,250 2,040 2,180 120 55,766,600 120,287,652,000 8,841 218.000 2,190 J 186,100 2,180 T/B 676,200 116 ESSA Surya Esa Perkasa Tbk. 242 272 246 252 10 108,254,300 27,984,855,400 5,392 469.178 254 J 291,200 252 T/B 503,200 117 EXCL XL Axiata Tbk. 2,790 2,950 2,780 2,900 110 128,295,300 370,077,017,000 19,189 147.177 2,900 T/J 219,900 2,890 B 36,100 118 FAST Fast Food Indonesia Tbk. 1,040 1,300 1,040 1,240 200 1,056,200 1,264,029,500 489 3,900.230 1,240 T/J 695,700 1,210 B 3,000 119 FASW Fajar Surya Wisesa Tbk. 7,475 0 0 7,475 0 0 0 0 1,713.035 7,300 J 1,900 6,975 B 100 120 FILM MD Pictures Tbk. 216 222 214 218 2 3,724,200 808,780,000 504 103.810 220 J 410,300 218 T/B 10,400 121 FISH FKS Multi Agro Tbk. 2,800 2,810 2,800 2,810 10 400 1,123,000 2 2,248.000 2,920 J 400 2,820 B 1,000 122 FMII Fortune Mate Indonesia Tbk 570 650 570 650 80 1,100 635,500 4 650.000 700 J 100 0 B 0 123 FREN Smartfren Telecom Tbk. 72 75 72 72 0 1,076,225,300 78,805,731,500 17,096 4.000 73 J 31,362,800 72 T/B 292,667,100 124 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. 462 480 442 472 10 36,700 17,299,800 36 56.190 472 T/J 2,000 444 B 2,000 126 GIAA Garuda Indonesia (Persero) Tbk. 454 478 456 462 8 270,881,100 126,363,855,200 18,471 62.105 464 J 2,734,800 462 T/B 361,900 127 GJTL Gajah Tunggal Tbk. 620 690 625 680 60 39,746,300 26,622,148,000 4,894 133.501 685 J 1,684,000 680 T/B 207,800 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 160 176 160 166 6 170,734,500 28,752,873,100 6,887 41.500 167 J 475,500 166 T/B 1,259,300 129 GMTD Gowa Makassar Tourism Development Tbk. 17,950 0 0 17,950 0 0 0 0 3,121.739 17,875 J 100 0 B 0 130 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,240 1,230 1,235 -5 227,000 280,741,500 140 96.109 1,240 J 15,100 1,235 T/B 42,100 131 HDFA Radana Bhaskara Finance Tbk. 123 123 123 123 0 5,000 615,000 2 69.196 134 J 100 123 T/B 25,800 132 HEAL Medikaloka Hermina Tbk. 3,700 3,890 3,700 3,820 120 449,000 1,703,110,000 525 103.243 3,820 T/J 10,800 3,730 B 200 133 HERO Hero Supermarket Tbk. 865 860 825 830 -35 290,500 242,410,000 83 1,732.487 840 J 56,800 830 T/B 72,600 134 HEXA Hexindo Adiperkasa Tbk. 3,390 3,440 3,360 3,400 10 369,600 1,255,432,000 331 1,040.838 3,420 J 77,400 3,400 T/B 19,000 135 HITS Humpuss Intermoda Transportasi Tbk. 500 474 474 474 -26 700 331,800 2 729.231 480 J 2,100 474 T/B 81,300 136 HOKI Buyung Poetra Sembada Tbk. 1,090 1,150 1,090 1,110 20 34,754,900 38,717,991,000 3,224 358.065 1,110 T/J 88,200 1,105 B 255,200 137 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. 272 288 268 278 6 37,493,500 10,472,707,800 2,029 92.667 280 J 960,700 278 T/B 1,041,600 139 HRUM Harum Energy Tbk. 3,220 3,290 3,200 3,200 -20 5,628,900 18,176,053,000 2,105 61.538 3,210 J 2,300 3,200 T/B 89,300 140 IBST Inti Bangun Sejahtera Tbk. 8,900 8,900 8,800 8,900 0 800 7,050,000 3 957.195 9,600 J 100 8,300 B 100 141 IFII Indonesia Fibreboard Industry Tbk. 148 154 147 153 5 1,623,300 244,325,800 148 145.714 154 J 66,500 153 T/B 20,200 142 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 1,580 1,510 1,520 15 28,162,700 43,362,626,000 4,966 213.935 1,520 T/J 19,300 1,515 B 394,200 144 IMJS Indomobil Multi Jasa Tbk. 438 444 430 434 -4 15,625,200 6,845,887,800 1,878 86.800 436 J 121,800 434 T/B 51,500 145 IMPC Impack Pratama Industri Tbk. 1,340 1,350 1,340 1,345 5 1,406,600 1,893,721,000 202 353.947 1,345 T/J 104,500 1,340 B 6,600 146 INAF Indofarma Tbk. 4,160 4,200 3,890 4,000 -160 6,051,700 24,262,690,000 3,944 1,600.000 4,000 T/J 100 3,990 B 55,500 147 INCO Vale Indonesia Tbk. 5,375 5,500 5,275 5,400 25 25,172,200 135,694,140,000 9,911 2,204.082 5,400 T/J 4,330,200 5,375 B 634,100 148 INDR Indo-Rama Synthetics Tbk. 2,890 3,020 2,690 2,690 -200 19,400 54,938,000 41 362.294 2,970 J 100 2,690 T/B 7,500 149 INDS Indospring Tbk. 1,930 1,930 1,930 1,930 0 16,600 32,038,000 25 180.937 1,995 J 100 1,930 T/B 500 150 INDY Indika Energy Tbk. 1,880 2,050 1,840 1,990 110 106,571,900 209,779,134,500 16,417 67.458 1,995 J 456,600 1,990 T/B 47,600 151 INKP Indah Kiat Pulp & Paper Tbk. 10,400 10,600 10,425 10,500 100 5,832,800 61,413,417,500 3,860 541.050 10,500 T/J 153,200 10,475 B 51,800 152 INPP Indonesian Paradise Property Tbk. 700 700 700 700 0 600 420,000 3 666.667 725 J 5,000 700 T/B 200 153 INPS Indah Prakasa Sentosa Tbk. 3,200 3,200 3,200 3,200 0 1,000 3,200,000 3 1,159.420 3,190 J 100 3,000 B 14,900 154 INRU Toba Pulp Lestari Tbk. 885 900 895 895 10 2,600 2,339,500 5 9.086 900 J 4,900 895 T/B 1,000 155 INTP Indocement Tunggal Prakarsa Tbk. 14,825 14,975 14,525 14,775 -50 3,411,100 50,261,615,000 3,614 591.000 14,800 J 13,200 14,775 T/B 52,700 156 IPCM Jasa Armada Indonesia Tbk. 340 382 336 362 22 1,962,800 709,382,200 475 95.263 362 T/J 13,300 360 B 106,300 157 IPTV MNC Vision Networks Tbk. 296 298 292 296 0 14,499,800 4,289,499,800 10,784 123.333 296 T/J 396,900 294 B 239,200 158 ISAT Indosat Tbk. 4,560 5,700 4,590 5,500 940 88,663,500 469,040,248,500 22,979 392.857 5,525 J 1,500 5,500 T/B 2,974,600 159 ITMG Indo Tambangraya Megah Tbk. 14,875 15,150 14,600 15,075 200 5,778,700 86,426,187,500 5,371 107.679 15,075 T/J 43,200 15,050 B 37,700 160 JECC Jembo Cable Company Tbk. 6,250 6,250 6,250 6,250 0 500 3,125,000 2 473.682 6,525 J 100 6,025 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. 442 0 0 442 0 0 0 0 250.723 446 J 1,000 442 B 3,000 163 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 338 318 338 0 150,700 50,933,400 8 279.762 338 T/J 58,200 336 B 3,700 164 JPFA Japfa Comfeed Indonesia Tbk. 1,635 1,720 1,625 1,650 15 33,179,200 55,594,625,500 6,574 451.066 1,650 T/J 3,323,400 1,645 B 72,200 165 JRPT Jaya Real Property Tbk. 610 620 605 615 5 2,778,400 1,701,598,500 944 591.346 615 T/J 1,258,200 610 B 855,700 166 JSMR Jasa Marga (Persero) Tbk. 4,710 4,800 4,670 4,750 40 12,807,200 60,744,407,000 4,397 280.103 4,750 T/J 40,300 4,740 B 10,600 167 JSPT Jakarta Setiabudi Internasional Tbk. 840 850 830 850 10 400 335,000 3 183.063 855 J 300 840 B 100 168 JTPE Jasuindo Tiga Perkasa Tbk. 930 930 930 930 0 655,100 609,243,000 22 2,066.667 930 T/J 23,600 925 B 138,400 169 KAEF Kimia Farma Tbk. 4,280 4,300 4,060 4,110 -170 19,042,100 78,888,571,000 9,827 4,110.000 4,120 J 239,300 4,110 T/B 149,700 170 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 36,924,500 1,846,225,000 2,787 50.000 50 T/J 235,920,600 0 B 0 171 KBLI KMI Wire & Cable Tbk. 406 420 408 416 10 5,216,800 2,164,655,600 727 50.547 416 T/J 105,900 414 B 25,100 172 KEEN Kencana Energi Lestari Tbk. 338 342 330 340 2 7,676,900 2,597,231,600 650 85.859 340 T/J 150,700 338 B 43,400 173 KEJU Mulia Boga Raya Tbk. 1,300 1,330 1,300 1,325 25 699,400 918,541,000 128 176.667 1,325 T/J 36,800 1,320 B 7,500 174 KIJA Kawasan Industri Jababeka Tbk. 230 236 230 230 0 52,918,500 12,286,047,400 2,268 7.980 232 J 3,045,000 230 T/B 9,070,300 175 KINO Kino Indonesia Tbk. 2,820 2,850 2,770 2,790 -30 535,300 1,496,840,000 305 73.421 2,790 T/J 18,100 2,780 B 24,000 176 KMTR Kirana Megatara Tbk. 350 342 330 340 -10 107,700 36,452,200 33 74.236 340 T/J 2,800 338 B 7,200 177 KOTA DMS Propertindo Tbk. 260 324 290 324 64 15,924,100 5,090,479,600 888 162.000 0 J 0 324 T/B 2,557,300 178 KPIG MNC Land Tbk. 106 108 105 106 0 3,225,300 342,323,800 187 228.089 106 T/J 389,400 105 B 927,300 179 KRAS Krakatau Steel (Persero) Tbk. 464 480 464 468 4 111,364,100 52,605,605,600 5,902 58.183 470 J 1,702,100 468 T/B 758,600 180 KREN Kresna Graha Investama Tbk. 85 90 84 90 5 17,227,600 1,505,808,700 1,022 936.330 90 T/J 531,800 89 B 524,900 181 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 4,910 5,000 0 9,800 48,262,000 4 82.645 5,300 J 200 5,000 T/B 400 182 LINK Link Net Tbk. 2,670 2,710 2,640 2,660 -10 5,251,900 14,034,157,000 1,830 166.250 2,670 J 143,000 2,660 T/B 408,800 183 LPCK Lippo Cikarang Tbk 1,545 1,580 1,535 1,540 -5 2,399,400 3,708,944,500 863 173.630 1,545 J 137,400 1,540 T/B 29,000 184 LPKR Lippo Karawaci Tbk. 244 256 244 244 0 198,698,000 49,207,823,000 7,611 78.792 244 T/J 110,400 242 B 6,566,700 185 LPPF Matahari Department Store Tbk. 1,420 1,455 1,400 1,405 -15 29,596,400 42,057,206,500 5,115 31.837 1,410 J 34,100 1,405 T/B 564,900 186 LSIP PP London Sumatra Indonesia Tbk. 1,270 1,335 1,270 1,315 45 26,823,500 35,228,988,500 3,541 339.355 1,315 T/J 261,600 1,310 B 273,100 187 MAIN Malindo Feedmill Tbk. 840 910 835 875 35 23,340,400 20,579,414,000 2,902 497.159 880 J 274,200 875 T/B 1,037,900 188 MAPA Map Aktif Adiperkasa Tbk. 2,980 3,090 2,990 3,050 70 743,300 2,254,321,000 464 145.238 3,060 J 1,000 3,050 T/B 43,900 189 MAPB MAP Boga Adiperkasa Tbk. 1,305 1,325 1,260 1,260 -45 32,200 41,581,500 30 75.000 1,320 J 5,000 1,260 T/B 700 190 MAPI Mitra Adiperkasa Tbk. 920 945 905 920 0 16,199,800 14,934,482,000 3,175 1,476.370 925 J 187,300 920 T/B 759,000 191 MARK Mark Dynamics Indonesia Tbk. 770 795 765 775 5 3,530,500 2,734,214,500 677 1,550.000 780 J 15,200 775 T/B 13,000 192 MASA Multistrada Arah Sarana Tbk. 1,030 1,100 1,005 1,090 60 282,600 298,787,500 49 775.028 1,090 T/J 9,000 1,025 B 1,000 193 MAYA Bank Mayapada Internasional Tbk. 8,700 8,700 8,500 8,600 -100 4,400 37,830,000 9 3,910.211 8,700 J 1,200 8,500 B 3,600 194 MBAP Mitrabara Adiperdana Tbk. 2,830 2,880 2,830 2,870 40 261,500 746,304,000 253 220.769 2,870 T/J 3,800 2,860 B 600 195 MCAS M Cash Integrasi Tbk. 3,340 3,800 3,330 3,800 460 12,984,100 45,682,082,000 726 274.368 3,800 T/J 29,200 3,740 B 39,700 196 MCOR Bank China Construction Bank Indonesia Tbk. 137 163 135 151 14 140,503,900 21,329,435,500 4,373 135.436 152 J 271,000 151 T/B 1,576,800 197 MDIA Intermedia Capital Tbk. 59 62 56 58 -1 539,400 31,859,500 81 42.029 57 J 18,800 56 B 37,600 198 MDKA Merdeka Copper Gold Tbk. 2,240 2,780 2,290 2,770 530 131,656,000 339,321,469,000 25,765 722.310 2,770 T/J 1,818,900 2,760 B 189,900 199 MEDC Medco Energi Internasional Tbk. 665 700 665 670 5 192,659,900 130,938,539,000 8,824 1,391.340 670 T/J 2,305,500 665 B 7,598,000 200 MEGA Bank Mega Tbk. 7,000 7,050 7,000 7,025 25 1,900 13,347,500 5 5,120.710 7,100 J 400 7,000 B 900 201 MERK Merck Tbk. 3,280 3,320 3,250 3,320 40 81,000 267,473,000 89 8,753.658 3,320 T/J 2,100 3,300 B 6,200 202 META Nusantara Infrastructure Tbk. 169 200 167 200 31 179,424,100 33,534,690,000 4,875 60.592 200 T/J 7,814,400 199 B 120,000 203 MFIN Mandala Multifinance Tbk. 1,010 1,060 990 1,000 -10 38,700 38,588,000 21 1,025.641 1,000 T/J 85,500 990 B 1,200 204 MGRO Mahkota Group Tbk. 765 765 760 760 -5 3,198,400 2,437,435,500 257 337.778 760 T/J 97,200 755 B 44,900 205 MIDI Midi Utama Indonesia Tbk. 1,895 1,920 1,900 1,920 25 24,400,800 46,361,522,000 13 698.182 1,970 J 12,700 1,910 B 600 206 MIKA Mitra Keluarga Karyasehat Tbk. 2,680 2,710 2,630 2,650 -30 27,671,000 73,450,778,000 4,129 156.022 2,660 J 70,300 2,650 T/B 42,400 207 MKPI Metropolitan Kentjana Tbk. 28,000 0 0 28,000 0 0 0 0 1,333.333 28,000 J 400 0 B 0 208 MLBI Multi Bintang Indonesia Tbk. 10,000 10,025 9,600 9,800 -200 148,500 1,462,820,000 117 62,420.382 9,800 T/J 1,000 9,775 B 3,500 209 MLPT Multipolar Technology Tbk. 720 750 720 730 10 189,700 137,437,500 66 152.083 730 T/J 43,400 725 B 5,300 210 MMLP Mega Manunggal Property Tbk. 304 310 304 310 6 4,548,300 1,394,060,800 338 52.991 310 T/J 35,000 304 B 1,200 211 MNCN Media Nusantara Citra Tbk. 1,270 1,290 1,235 1,265 -5 64,739,000 82,090,507,000 7,078 140.556 1,270 J 879,700 1,265 T/B 372,900 212 MOLI Madusari Murni Indah Tbk. 845 850 845 850 5 10,100 8,584,500 2 146.552 850 T/J 90,000 845 B 10,100 213 MPMX Mitra Pinasthika Mustika Tbk. 498 595 498 580 82 133,194,700 73,003,099,200 11,849 38.667 585 J 959,800 580 T/B 9,687,400 214 MPRO Maha Properti Indonesia Tbk. 1,540 1,500 1,500 1,500 -40 1,000 1,500,000 2 1,363.636 1,490 J 200 0 B 0 215 MREI Maskapai Reasuransi Indonesia Tbk. 4,550 4,680 4,550 4,600 50 400 1,843,000 4 417.240 4,600 T/J 600 4,240 B 100 216 MSIN MNC Studios International Tbk. 300 326 300 326 26 2,185,100 682,561,000 582 65.200 326 T/J 9,000 320 B 1,700 217 MSKY MNC Sky Vision Tbk. 690 690 655 685 -5 74,100 49,782,500 77 45.066 685 T/J 16,800 660 B 1,000 218 MTDL Metrodata Electronics Tbk. 1,605 1,620 1,595 1,600 -5 3,927,700 6,296,265,500 1,088 2,880.392 1,605 J 11,600 1,600 T/B 364,400 219 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 3,900 195,000 3 1.266 50 T/J 266,464,100 0 B 0 220 MTLA Metropolitan Land Tbk. 434 450 432 450 16 383,900 169,723,600 46 189.194 450 T/J 667,200 432 B 2,500 221 MYOH Samindo Resources Tbk. 1,275 1,310 1,270 1,300 25 57,700 74,621,500 53 154.840 1,300 T/J 21,200 1,275 B 44,900 222 MYOR Mayora Indah Tbk. 2,740 2,800 2,710 2,770 30 5,939,200 16,321,934,000 2,896 13,856.928 2,770 T/J 80,100 2,760 B 3,900 223 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. 595 635 590 625 30 215,372,400 129,842,781,500 4,534 606.796 625 T/J 261,500 620 B 3,200 226 NFCX NFC Indonesia Tbk. 1,685 2,060 1,690 2,060 375 747,100 1,350,423,500 114 111.351 2,070 J 700 2,060 T/B 12,300 227 NIKL Pelat Timah Nusantara Tbk. 1,750 1,800 1,710 1,720 -30 8,883,500 15,543,485,000 2,752 529.231 1,725 J 100 1,720 T/B 117,200 228 NIRO City Retail Developments Tbk. 152 162 159 160 8 1,200 191,600 4 152.381 160 T/J 36,500 152 B 50,000 229 NISP Bank OCBC NISP Tbk. 815 840 790 790 -25 2,541,500 2,065,382,000 613 957.297 790 T/J 38,800 785 B 11,200 230 NOBU Bank Nationalnobu Tbk. 770 805 770 800 30 22,800 18,208,500 25 213.333 800 T/J 4,200 770 B 45,900 231 PALM Provident Agro Tbk. 324 336 324 332 8 1,522,400 504,111,200 332 90.743 334 J 91,700 332 T/B 58,000 232 PBID Panca Budi Idaman Tbk. 1,330 1,470 1,340 1,440 110 311,400 447,535,000 209 169.412 1,440 T/J 6,800 1,435 B 5,300 233 PBRX Pan Brothers Tbk. 262 266 256 260 -2 24,087,200 6,286,817,000 1,302 460.177 262 J 654,800 260 T/B 114,800 234 PBSA Paramita Bangun Sarana Tbk. 660 660 615 615 -45 4,900 3,170,500 13 51.250 615 T/J 800 0 B 0 235 PGAS Perusahaan Gas Negara Tbk. 1,790 1,895 1,790 1,795 5 387,447,200 710,057,391,500 38,709 598.333 1,800 J 874,900 1,795 T/B 10,229,600 236 PGUN Pradiksi Gunatama Tbk. 238 246 230 230 -8 140,600 33,355,800 35 200.000 238 J 3,000 232 B 5,000 237 PLIN Plaza Indonesia Realty Tbk. 2,600 2,600 2,500 2,500 -100 2,800 7,220,000 7 1,037.387 2,600 J 12,800 2,500 T/B 1,800 238 PMJS Putra Mandiri Jembar Tbk. 120 120 114 119 -1 9,200 1,093,900 5 95.200 120 J 29,900 115 B 100 239 PNBN Bank Pan Indonesia Tbk 1,165 1,170 1,140 1,145 -20 6,769,500 7,832,547,500 1,017 1,906.427 1,150 J 270,400 1,145 T/B 84,200 240 PNBS Bank Panin Dubai Syariah Tbk. 82 101 83 97 15 861,409,500 80,969,416,200 17,038 97.000 98 J 12,885,600 97 T/B 13,507,800 241 PNIN Paninvest Tbk. 910 945 900 915 5 1,331,800 1,226,069,000 223 972.990 920 J 1,200 915 T/B 50,200 242 PNLF Panin Financial Tbk. 264 268 258 262 -2 48,901,000 12,880,253,000 1,971 283.182 264 J 788,000 262 T/B 2,723,300 243 POLI Pollux Investasi Internasional Tbk. 850 850 825 830 -20 3,900 3,280,500 14 50.765 835 J 100 825 B 5,200 244 POLL Pollux Properti Indonesia Tbk. 4,670 4,770 4,600 4,670 0 869,500 4,054,234,000 713 759.350 4,690 J 2,300 4,670 T/B 23,300 245 PORT Nusantara Pelabuhan Handal Tbk. 412 414 412 414 2 300 123,800 3 77.383 420 J 100 414 T/B 8,800 246 POWR Cikarang Listrindo Tbk. 775 815 760 795 20 27,584,300 21,792,821,500 3,252 53.000 795 T/J 2,575,100 790 B 152,000 247 PPRE PP Presisi Tbk. 286 300 286 290 4 28,723,500 8,367,543,400 1,635 67.442 290 T/J 485,600 288 B 418,900 248 PPRO PP Properti Tbk. 115 120 115 116 1 693,643,400 81,216,079,400 11,145 250.811 117 J 27,630,400 116 T/B 28,314,700 249 PRDA Prodia Widyahusada Tbk. 3,550 3,540 3,400 3,460 -90 86,900 304,845,000 94 53.231 3,500 J 500 3,460 T/B 800 250 PRIM Royal Prima Tbk. 242 254 240 242 0 608,700 148,621,400 173 48.400 242 T/J 222,400 240 B 107,500 251 PSAB J Resources Asia Pasifik Tbk. 250 296 254 292 42 363,052,300 101,111,170,600 12,446 947.345 292 T/J 1,950,800 290 B 2,832,600 252 PSGO Palma Serasih Tbk. 121 140 122 122 1 652,400 84,030,300 107 116.190 123 J 8,000 122 T/B 69,000 253 PTBA Bukit Asam Tbk. 2,980 3,080 2,920 3,040 60 85,692,700 259,120,818,000 18,549 2,643.478 3,040 T/J 809,000 3,030 B 1,293,600 254 PTPP PP (Persero) Tbk. 1,770 1,970 1,870 1,920 150 173,724,200 332,269,723,500 25,785 360.902 1,920 T/J 663,500 1,915 B 98,800 255 PTPW Pratama Widya Tbk. 1,105 1,130 1,095 1,125 20 1,165,200 1,302,936,500 590 173.077 1,130 J 4,300 1,125 T/B 6,100 256 PTRO Petrosea Tbk. 2,100 2,150 2,070 2,100 0 2,039,300 4,288,672,000 721 1,680.000 2,100 T/J 7,200 2,090 B 56,900 257 PTSN Sat Nusapersada Tbk 240 246 236 240 0 6,007,700 1,445,177,800 686 124.138 242 J 84,500 240 T/B 536,800 258 PWON Pakuwon Jati Tbk. 575 590 560 575 0 110,665,300 63,639,246,500 10,104 2,216.739 580 J 5,435,600 575 T/B 148,100 259 PZZA Sarimelati Kencana Tbk. 840 850 830 840 0 1,667,600 1,403,752,000 315 76.364 840 T/J 143,300 835 B 310,200 260 RALS Ramayana Lestari Sentosa Tbk. 890 925 890 905 15 25,508,600 23,137,035,500 3,901 565.625 910 J 371,900 905 T/B 337,000 261 RDTX Roda Vivatex Tbk 5,300 5,325 5,250 5,250 -50 17,300 91,112,500 27 276.579 5,250 T/J 900 5,225 B 100 262 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 263 RISE Jaya Sukses Makmur Sentosa Tbk. 428 432 426 430 2 341,700 146,723,600 61 263.804 432 J 15,000 430 T/B 152,300 264 RMBA Bentoel Internasional Investama Tbk. 362 364 358 358 -4 113,600 40,970,800 65 2,801.252 368 J 10,000 358 T/B 3,200 265 ROTI Nippon Indosari Corpindo Tbk. 1,335 1,380 1,315 1,340 5 307,700 414,975,500 279 525.490 1,355 J 5,500 1,340 T/B 470,100 266 SAMF Saraswanti Anugerah Makmur Tbk. 396 400 398 400 4 5,500 2,189,800 6 333.333 400 T/J 36,200 398 B 45,300 267 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. 10,300 10,500 10,300 10,500 200 8,900 92,950,000 13 6,774.194 10,500 T/J 600 10,300 B 100 269 SCMA Surya Citra Media Tbk. 2,150 2,450 2,140 2,320 170 26,634,600 61,542,719,000 9,439 1,049.522 2,320 T/J 407,700 2,310 B 10,100 270 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 785 765 785 0 5,500 4,284,000 13 878.027 785 T/J 1,600 770 B 1,000 271 SFAN Surya Fajar Capital Tbk. 1,255 1,270 1,250 1,270 15 642,400 808,643,000 126 675.532 1,270 T/J 26,300 1,260 B 3,700 272 SGRO Sampoerna Agro Tbk. 1,710 1,740 1,695 1,715 5 730,800 1,253,521,000 253 73.291 1,715 T/J 38,600 1,710 B 8,900 273 SHID Hotel Sahid Jaya International Tbk. 2,600 2,680 2,600 2,600 0 500 1,308,000 4 120.824 2,650 J 300 2,600 T/B 5,100 274 SHIP Sillo Maritime Perdana Tbk. 625 650 625 635 10 1,794,300 1,145,588,500 542 453.571 645 J 61,700 635 T/B 239,900 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 780 790 775 790 10 24,240,200 18,952,677,500 7,161 273.328 790 T/J 3,124,800 785 B 922,700 276 SILO Siloam International Hospitals Tbk. 5,525 5,550 5,400 5,450 -75 301,400 1,653,775,000 205 61.898 5,475 J 10,000 5,450 T/B 2,700 277 SIMP Salim Ivomas Pratama Tbk. 416 436 418 430 14 25,356,000 10,906,271,200 2,189 39.091 430 T/J 398,100 428 B 73,300 278 SIPD Sreeya Sewu Indonesia Tbk. 1,250 1,350 1,205 1,350 100 1,231,600 1,645,678,500 41 1.500 1,350 T/J 82,100 1,305 B 200 279 SKLT Sekar Laut Tbk. 1,585 1,980 1,640 1,980 395 4,800 7,961,500 13 165.768 1,965 J 5,300 1,955 B 200 280 SLIS Gaya Abadi Sempurna Tbk. 4,940 4,980 4,850 4,970 30 63,400 314,321,000 37 4,321.739 4,970 T/J 1,100 4,850 B 2,400 281 SMAR Smart Tbk. 3,950 3,960 3,880 3,940 -10 41,700 162,609,000 38 1,301.791 3,940 T/J 13,200 3,880 B 1,100 282 SMBR Semen Baturaja (Persero) Tbk. 1,295 1,330 1,285 1,290 -5 42,740,200 55,532,430,500 5,600 230.357 1,295 J 224,800 1,290 T/B 281,300 283 SMCB Solusi Bangun Indonesia Tbk. 1,350 1,510 1,355 1,490 140 1,881,700 2,699,423,500 543 1,799.517 1,490 T/J 14,500 1,485 B 1,000 284 SMRA Summarecon Agung Tbk. 895 920 870 900 5 85,613,800 77,127,857,500 9,002 1,478.804 900 T/J 2,393,000 895 B 1,017,000 285 SMSM Selamat Sempurna Tbk. 1,365 1,435 1,365 1,430 65 4,252,700 6,021,328,000 2,245 3,819.546 1,435 J 103,100 1,430 T/B 73,600 286 SONA Sona Topas Tourism Industry Tbk. 5,650 6,000 5,625 5,625 -25 1,300 7,350,000 5 545.455 5,625 T/J 500 0 B 0 287 SPTO Surya Pertiwi Tbk. 595 675 590 650 55 6,019,100 3,794,477,500 1,003 56.034 655 J 22,600 650 T/B 42,500 288 SQMI Wilton Makmur Indonesia Tbk. 356 390 356 376 20 50,003,600 18,685,127,200 2,804 213.663 378 J 394,300 376 T/B 128,200 289 SRAJ Sejahteraraya Anugrahjaya Tbk. 196 218 197 206 10 454,800 93,750,900 63 219.848 214 J 30,000 206 T/B 4,500 290 SRIL Sri Rejeki Isman Tbk. 284 284 268 278 -6 113,939,200 31,637,285,200 7,320 115.833 280 J 2,934,600 278 T/B 2,157,500 291 SRTG Saratoga Investama Sedaya Tbk. 3,420 3,460 3,400 3,450 30 3,830,600 13,133,870,000 911 62.727 3,450 T/J 159,500 3,440 B 144,500 292 SSIA Surya Semesta Internusa Tbk. 580 635 580 630 50 138,413,500 86,247,699,000 7,287 258.462 635 J 3,881,700 630 T/B 7,303,400 293 SSMS Sawit Sumbermas Sarana Tbk. 1,065 1,300 1,060 1,220 155 80,240,000 97,080,723,000 10,067 182.090 1,225 J 154,200 1,220 T/B 682,200 294 STTP Siantar Top Tbk. 9,000 9,200 9,000 9,000 0 1,300 11,760,000 5 5,318.206 9,350 J 5,000 8,800 B 2,500 295 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. 2,560 2,570 2,510 2,560 0 26,400 67,512,000 26 1,651.613 2,570 J 3,700 2,560 T/B 700 298 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 123,800 6,190,000 22 456.830 50 T/J 21,680,200 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 21,400 1,070,000 6 47.170 50 T/J 70,132,600 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,485 1,705 1,505 1,635 150 105,117,500 168,118,550,000 12,756 403.704 1,640 J 20,300 1,635 T/B 301,200 301 TBLA Tunas Baru Lampung Tbk. 830 895 835 895 65 19,076,300 16,628,192,000 2,625 203.803 900 J 801,900 895 T/B 927,300 302 TCID Mandom Indonesia Tbk. 6,700 6,800 6,525 6,800 100 20,700 139,230,000 49 666.981 6,900 J 4,000 6,700 B 1,000 303 TCPI Transcoal Pacific Tbk. 6,350 6,700 6,350 6,700 350 10,494,700 67,300,867,500 7,880 4,855.072 6,700 T/J 14,000 6,650 B 2,500 304 TEBE Dana Brata Luhur Tbk. 620 620 580 580 -40 13,400 7,903,500 21 52.968 580 T/J 1,100 0 B 0 305 TFCO Tifico Fiber Indonesia Tbk. 478 0 0 478 0 0 0 0 108.321 476 J 3,200 460 B 100 306 TGKA Tigaraksa Satria Tbk. 7,200 7,400 7,000 7,000 -200 8,700 62,505,000 32 5,752.321 7,400 J 600 7,000 T/B 200 307 TINS Timah Tbk. 1,605 1,645 1,585 1,595 -10 87,957,000 141,919,841,000 10,253 815.035 1,595 T/J 9,400 1,590 B 1,900,900 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,300 10,450 10,125 10,225 -75 4,115,000 42,144,697,500 3,518 632.194 10,250 J 11,400 10,225 T/B 24,100 309 TOBA TBS Energi Utama Tbk. 525 530 500 530 5 226,400 116,710,500 82 111.842 530 T/J 81,100 515 B 200 310 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 13,156,700 657,835,000 251 80.475 50 T/J 154,953,100 0 B 0 311 TOTL Total Bangun Persada Tbk. 404 412 400 406 2 7,734,800 3,143,828,400 811 145.925 408 J 399,600 406 T/B 64,400 312 TOTO Surya Toto Indonesia Tbk. 250 256 250 256 6 565,300 143,435,800 86 830.441 256 T/J 96,700 254 B 24,200 313 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. 228 236 228 230 2 18,988,800 4,380,237,600 2,082 115.000 230 T/J 149,800 228 B 687,000 315 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 0 238.607 398 J 100 378 B 20,000 317 TSPC Tempo Scan Pacific Tbk. 1,395 1,410 1,395 1,400 5 1,541,700 2,163,293,000 353 249.750 1,405 J 10,600 1,400 T/B 67,500 318 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,885 1,980 1,880 1,940 55 75,500 143,302,000 63 50.390 1,940 T/J 3,000 1,920 B 200 319 TURI Tunas Ridean Tbk. 1,310 1,350 1,300 1,350 40 100,300 135,398,000 5 3,000.000 1,360 J 15,000 1,300 B 4,900 320 UCID Uni-Charm Indonesia Tbk. 1,515 1,540 1,510 1,515 0 143,000 217,204,000 185 101.000 1,540 J 200 1,515 T/B 26,200 321 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,660 1,695 1,660 1,685 25 4,133,800 6,926,403,500 1,836 3,267.023 1,685 T/J 171,800 1,680 B 135,700 322 UNIC Unggul Indah Cahaya Tbk. 4,910 5,775 4,950 5,400 490 83,100 441,358,000 264 199.995 5,450 J 2,100 5,400 T/B 11,200 323 URBN Urban Jakarta Propertindo Tbk. 850 900 795 795 -55 53,300 43,941,000 66 66.250 795 T/J 371,200 0 B 0 324 WEGE Wijaya Karya Bangunan Gedung Tbk. 272 284 272 272 0 97,433,300 26,986,199,000 3,602 93.793 274 J 2,431,800 272 T/B 5,236,100 325 WIKA Wijaya Karya (Persero) Tbk. 1,980 2,200 2,060 2,080 100 115,657,600 244,556,489,000 19,968 534.632 2,080 T/J 85,700 2,070 B 2,438,200 326 WOOD Integra Indocabinet Tbk. 575 605 565 600 25 34,748,300 20,431,238,000 2,979 230.769 600 T/J 720,600 595 B 709,700 327 WSBP Waskita Beton Precast Tbk. 272 282 268 270 -2 314,632,000 86,180,144,600 11,181 55.102 272 J 4,206,000 270 T/B 5,700,900 328 WSKT Waskita Karya (Persero) Tbk. 1,500 1,600 1,505 1,510 10 258,549,200 399,113,317,000 20,148 407.557 1,510 T/J 3,227,000 1,505 B 1,422,000 329 WTON Wijaya Karya Beton Tbk. 430 450 430 434 4 82,421,300 35,980,364,400 4,462 73.559 434 T/J 1,980,000 432 B 1,560,800 330 ZINC Kapuas Prima Coal Tbk. 230 234 226 230 0 398,054,500 91,719,731,200 8,391 819.935 232 J 5,417,400 230 T/B 322,400 Total 17,813,561,900 12,288,248,411,400 1,092,070 2,003,754,600 1,064,261,600 Jakarta, 21 December 2020 Trading Division