List of Securities Quotation: IDX SMC Composite Date: Tuesday, 22 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 12,150 11,500 11,725 -350 3,276,200 38,829,757,500 2,483 952.509 11,750 J 2,100 11,725 T/B 36,800 2 ABDA Asuransi Bina Dana Arta Tbk. 5,500 5,500 5,500 5,500 0 200 1,100,000 1 1,255.653 5,475 J 100 5,125 B 100 3 ABMM ABM Investama Tbk. 830 910 790 790 -40 1,827,200 1,514,879,000 248 21.067 820 J 800 790 T/B 149,000 4 ACES Ace Hardware Indonesia Tbk. 1,830 1,815 1,705 1,745 -85 21,385,100 37,543,413,000 5,803 2,128.049 1,745 T/J 98,900 1,735 B 456,800 5 ADHI Adhi Karya (Persero) Tbk. 1,650 1,670 1,535 1,565 -85 99,142,000 157,054,476,000 13,516 1,229.061 1,570 J 105,700 1,565 T/B 256,000 6 ADMF Adira Dinamika Multi Finance Tbk. 8,875 8,900 8,625 8,675 -200 308,800 2,696,577,500 582 373.118 8,700 J 12,000 8,675 T/B 1,600 7 ADRO Adaro Energy Tbk. 1,555 1,560 1,470 1,470 -85 193,705,300 292,714,912,000 21,476 133.636 1,475 J 536,500 1,470 T/B 4,686,700 8 AGII Aneka Gas Industri Tbk. 840 850 815 845 5 760,000 633,107,500 391 76.818 850 J 28,700 845 T/B 804,600 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. 178 180 170 172 -6 91,800 16,114,400 75 156.364 172 T/J 100 171 B 800 11 AKRA AKR Corporindo Tbk. 3,540 3,560 3,300 3,310 -230 46,833,300 160,072,593,000 9,034 2,638.060 3,320 J 63,500 3,310 T/B 1,331,900 12 AMAG Asuransi Multi Artha Guna Tbk. 234 232 222 232 -2 2,865,600 661,902,400 91 220.952 232 T/J 31,400 224 B 5,000 13 AMAR Bank Amar Indonesia Tbk. 292 294 288 290 -2 188,500 55,017,800 63 166.667 290 T/J 500 288 B 12,700 14 AMFG Asahimas Flat Glass Tbk. 2,870 2,870 2,760 2,760 -110 24,600 68,940,000 16 112.653 2,800 J 9,800 2,760 T/B 3,400 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,960 2,970 2,930 2,950 -10 1,093,800 3,221,597,000 428 155.263 2,960 J 1,000 2,950 T/B 800 16 AMRT Sumber Alfaria Trijaya Tbk. 745 755 720 730 -15 4,229,100 3,101,226,500 644 1,862.768 735 J 30,000 730 T/B 26,400 17 ANJT Austindo Nusantara Jaya Tbk. 700 700 680 700 0 19,200 13,274,500 24 58.333 700 T/J 12,500 680 B 100 18 ANTM Aneka Tambang Tbk. 1,965 1,960 1,830 1,835 -130 678,922,000 1,279,870,310,000 76,338 1,209.864 1,840 J 2,501,200 1,835 T/B 229,400 19 APIC Pacific Strategic Financial Tbk. 795 795 770 775 -20 10,347,800 8,025,871,000 1,668 824.328 775 T/J 16,400 770 B 130,700 20 APLN Agung Podomoro Land Tbk. 210 214 197 200 -10 166,514,500 34,064,966,700 7,041 54.795 200 T/J 390,400 199 B 2,807,800 21 ARII Atlas Resources Tbk. 392 412 390 390 -2 11,800 4,609,600 9 26.000 392 J 113,800 376 B 8,000 22 ARNA Arwana Citramulia Tbk. 650 675 625 660 10 12,691,300 8,361,417,500 522 4,485.829 660 T/J 1,521,000 650 B 209,800 23 ARTO Bank Jago Tbk. 4,050 4,250 4,030 4,100 50 7,424,800 30,541,784,000 2,710 20,663.240 4,100 T/J 152,500 4,090 B 3,900 24 ASMI Asuransi Kresna Mitra Tbk. 985 990 975 980 -5 18,400 18,098,500 22 1,814.815 985 J 7,500 980 T/B 300 25 ASRI Alam Sutera Realty Tbk. 288 292 268 268 -20 402,596,700 110,869,897,000 16,695 255.238 270 J 6,023,900 268 T/B 8,674,500 26 ASSA Adi Sarana Armada Tbk. 650 650 605 610 -40 14,983,500 9,400,897,000 1,694 156.410 615 J 19,000 610 T/B 299,100 27 ATIC Anabatic Technologies Tbk. 570 575 570 575 5 600 344,500 3 82.143 640 J 9,500 575 T/B 11,400 28 AUTO Astra Otoparts Tbk. 1,205 1,210 1,155 1,160 -45 5,823,300 6,829,767,500 1,846 1,049.109 1,165 J 145,600 1,160 T/B 5,700 29 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 6,610,500 330,527,300 137 57.388 50 T/J 6,957,600 0 B 0 30 BACA Bank Capital Indonesia Tbk. 390 398 392 394 4 2,300 907,000 7 290.485 396 J 10,500 394 T/B 11,000 31 BALI Bali Towerindo Sentra Tbk. 840 855 810 810 -30 25,100 20,692,000 55 1,012.500 820 J 600 810 T/B 1,300 32 BBKP Bank Bukopin Tbk. 610 720 595 620 10 1,654,841,100 1,081,016,433,500 79,292 185.915 625 J 2,229,400 620 T/B 13,361,500 33 BBMD Bank Mestika Dharma Tbk. 1,400 1,410 1,400 1,405 5 6,200 8,735,000 5 101.812 1,410 J 300 1,405 T/B 500 34 BBTN Bank Tabungan Negara (Persero) Tbk. 2,000 2,000 1,860 1,865 -135 101,832,800 194,406,640,500 15,247 243.261 1,870 J 1,117,200 1,865 T/B 485,800 35 BBYB Bank Neo Commerce Tbk. 300 302 296 298 -2 507,100 151,728,800 84 303.401 300 J 110,000 298 T/B 47,900 36 BCAP MNC Kapital Indonesia Tbk. 130 135 127 130 0 1,631,400 213,511,900 379 368.669 130 T/J 37,700 129 B 11,500 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. 3,360 3,390 3,200 3,250 -110 5,729,400 18,956,277,000 1,992 1.835 3,250 T/J 9,900 3,230 B 54,800 39 BEKS Bank Pembangunan Daerah Banten Tbk. 137 168 128 128 -9 1,033,823,200 151,900,746,600 31,412 238.623 128 T/J 577,700 0 B 0 40 BELL Trisula Textile Industries Tbk. 163 163 160 161 -2 5,661,300 912,372,400 339 536.667 161 T/J 162,300 160 B 200,200 41 BEST Bekasi Fajar Industrial Estate Tbk. 206 208 192 196 -10 209,424,000 41,619,964,800 8,051 115.294 197 J 445,800 196 T/B 3,133,900 42 BFIN BFI Finance Indonesia Tbk. 486 525 482 496 10 301,872,900 151,196,697,300 8,357 2,541.765 498 J 428,000 496 T/B 1,510,200 43 BHAT Bhakti Multi Artha Tbk. 625 625 610 610 -15 121,755,700 75,210,644,000 2,362 592.233 610 T/J 37,000 605 B 231,800 44 BHIT MNC Investama Tbk. 72 73 68 70 -2 50,637,500 3,586,105,700 1,007 204.708 70 T/J 23,200 69 B 1,334,200 45 BINA Bank Ina Perdana Tbk. 695 705 690 695 0 5,376,000 3,743,819,000 127 392.664 695 T/J 614,000 690 B 429,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 17,976,900 898,845,000 291 35.714 50 T/J 16,187,100 0 B 0 47 BIRD Blue Bird Tbk. 1,645 1,670 1,550 1,590 -55 20,269,200 32,417,348,500 3,365 24.462 1,590 T/J 147,200 1,585 B 3,000 48 BISI BISI International Tbk. 1,115 1,115 1,040 1,040 -75 1,180,500 1,237,795,000 461 520.000 1,050 J 2,900 1,040 T/B 15,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,725 1,750 1,615 1,635 -90 41,933,200 70,489,721,000 7,211 272.500 1,640 J 81,700 1,635 T/B 49,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 755 755 710 715 -40 40,889,800 29,766,569,000 8,900 166.279 720 J 602,600 715 T/B 3,392,900 51 BKSL Sentul City Tbk. 54 54 51 52 -2 245,675,700 12,896,705,700 1,316 3.593 52 T/J 2,357,800 51 B 111,262,300 52 BKSW Bank QNB Indonesia Tbk. 106 110 102 106 0 585,600 62,244,100 68 243.231 106 T/J 235,500 105 B 50,200 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 3,500 175,000 4 0.658 50 T/J 145,372,400 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,160 0 0 3,160 0 0 0 0 210.667 3,160 J 1,000 2,950 B 300 55 BMAS Bank Maspion Indonesia Tbk. 340 370 338 370 30 167,400 58,432,200 31 115.625 370 T/J 81,500 340 B 52,100 56 BMTR Global Mediacom Tbk. 320 328 302 304 -16 215,790,300 68,006,812,200 8,679 247.436 306 J 1,804,500 304 T/B 3,283,200 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,145,600 57,280,000 104 0.172 50 T/J 114,491,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 1,065 1,070 1,005 1,010 -55 17,681,700 18,290,035,500 2,519 7.457 1,015 J 38,300 1,010 T/B 39,200 59 BNII Bank Maybank Indonesia Tbk. 296 362 290 340 44 229,097,500 75,808,968,400 13,550 4.051 342 J 744,400 340 T/B 7,389,600 60 BOGA Bintang Oto Global Tbk. 1,365 1,375 1,345 1,360 -5 41,403,800 56,504,508,500 2,037 1,320.388 1,360 T/J 9,300 1,350 B 3,000 61 BOLT Garuda Metalindo Tbk. 770 850 770 770 0 9,500 7,450,500 14 140.000 800 J 42,900 770 T/B 3,000 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 12,700 1,150 B 42,000 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 5,975 5,100 5,975 900 3,000 16,055,000 17 232.540 5,975 T/J 4,000 5,200 B 100 65 BRIS Bank BRIsyariah Tbk. 2,410 2,470 2,260 2,320 -90 165,467,200 392,462,712,000 40,076 454.902 2,320 T/J 3,045,200 2,310 B 509,500 66 BRMS Bumi Resources Minerals Tbk. 83 86 79 79 -4 447,421,700 36,690,033,800 2,945 12.441 80 J 2,861,100 79 T/B 46,168,100 67 BSDE Bumi Serpong Damai Tbk. 1,315 1,305 1,230 1,240 -75 60,187,000 75,805,666,500 5,104 242.897 1,245 J 20,000 1,240 T/B 251,100 68 BSIM Bank Sinarmas Tbk. 482 530 482 530 48 1,430,100 716,792,100 238 361.481 530 T/J 78,100 505 B 200,000 69 BSSR Baramulti Suksessarana Tbk. 1,710 1,720 1,675 1,680 -30 17,900 30,325,500 32 86.154 1,680 T/J 5,900 1,675 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 17,300 865,000 6 383.083 50 T/J 55,702,400 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 3,290 3,120 3,180 -110 95,300 303,061,000 113 615.609 3,180 T/J 300 3,130 B 2,100 74 BTPS Bank BTPN Syariah Tbk. 3,770 3,780 3,510 3,560 -210 30,203,100 111,158,833,000 10,854 365.128 3,570 J 6,000 3,560 T/B 307,000 75 BUKK Bukaka Teknik Utama Tbk. 950 955 930 930 -20 81,200 76,354,000 47 157.627 955 J 900 930 T/B 6,400 76 BULL Buana Lintas Lautan Tbk. 334 340 324 326 -8 243,611,200 81,206,479,800 4,519 31.880 326 T/J 1,520,700 324 B 3,749,900 77 BUMI Bumi Resources Tbk. 78 83 73 73 -5 863,583,800 66,852,123,600 7,891 4.237 74 J 8,572,600 73 T/B 33,256,700 78 BWPT Eagle High Plantations Tbk. 159 161 148 148 -11 243,597,600 37,281,183,500 6,694 32.369 149 J 915,800 148 T/B 1,804,600 79 BYAN Bayan Resources Tbk. 14,525 15,500 14,525 15,500 975 2,000 29,770,000 18 267.241 15,500 T/J 5,700 14,550 B 2,100 80 CAMP Campina Ice Cream Industry Tbk. 320 330 314 316 -4 4,752,200 1,517,649,800 672 95.758 318 J 34,700 316 T/B 48,500 81 CARE Metro Healthcare Indonesia Tbk. 324 332 312 326 2 407,045,700 132,182,317,600 5,187 316.505 326 T/J 162,200 324 B 300,000 82 CASA Capital Financial Indonesia Tbk. 382 380 380 380 -2 4,500 1,710,000 1 694.229 382 J 100 380 T/B 12,100 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,835 1,835 1,775 1,790 -45 263,500 475,051,500 197 369.835 1,800 J 600 1,790 T/B 79,500 84 CENT Centratama Telekomunikasi Indonesia Tbk. 145 146 140 142 -3 6,860,700 977,838,400 285 908.800 143 J 145,000 142 T/B 53,500 85 CITA Cita Mineral Investindo Tbk. 2,570 2,780 2,600 2,780 210 10,900 28,412,000 10 10,087.815 2,780 T/J 34,300 2,570 B 10,000 86 CLAY Citra Putra Realty Tbk. 1,445 1,455 1,450 1,450 5 12,900 18,705,500 9 805.556 1,465 J 20,900 1,450 T/B 17,200 87 CLEO Sariguna Primatirta Tbk. 575 575 535 535 -40 27,173,500 14,914,378,000 3,806 2,326.087 535 T/J 779,300 0 B 0 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,250 1,275 1,235 1,255 5 3,351,500 4,206,623,000 363 134.428 1,255 T/J 48,500 1,250 B 127,500 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 0 400 20,000 4 45.455 50 T/J 367,654,900 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 380 380 360 360 -20 12,600 4,722,400 9 181.667 382 J 700 360 T/B 23,100 92 CTBN Citra Tubindo Tbk. 3,240 3,340 3,340 3,340 100 100 334,000 1 2,791.475 3,190 J 200 0 B 0 93 CTRA Ciputra Development Tbk. 1,055 1,055 990 1,005 -50 73,354,600 75,429,019,500 7,336 225.014 1,005 T/J 183,000 1,000 B 1,028,900 94 DAYA Duta Intidaya Tbk. 392 392 370 388 -4 6,300 2,399,800 11 216.639 386 J 2,200 366 B 500 95 DEFI Danasupra Erapacific Tbk. 1,695 1,690 1,680 1,680 -15 9,700 16,321,000 11 3,372.004 1,685 J 2,000 1,680 T/B 1,100 96 DEWA Darma Henwa Tbk 50 50 50 50 0 36,800 1,840,000 22 16.496 50 T/J 257,248,000 0 B 0 97 DILD Intiland Development Tbk. 250 282 242 246 -4 287,027,400 75,181,160,000 11,405 42.867 248 J 326,100 246 T/B 2,329,100 98 DIVA Distribusi Voucher Nusantara Tbk. 2,410 2,500 2,410 2,410 0 43,900 105,940,000 25 81.695 2,490 J 15,000 2,410 T/B 400 99 DLTA Delta Djakarta Tbk. 4,260 4,290 4,240 4,240 -20 44,600 190,031,000 53 25,345.209 4,260 J 1,000 4,230 B 3,300 100 DMAS Puradelta Lestari Tbk. 250 252 246 248 -2 140,943,300 35,132,702,400 4,921 118.095 250 J 2,440,400 248 T/B 3,088,400 101 DMMX Digital Mediatama Maxima Tbk. 197 234 197 224 27 37,926,800 8,269,314,000 2,823 97.391 224 T/J 295,300 222 B 627,500 102 DMND Diamond Food Indonesia Tbk. 935 930 915 930 -5 14,500 13,313,000 23 101.639 930 T/J 9,700 915 B 26,400 103 DNAR Bank Oke Indonesia Tbk. 182 185 179 179 -3 263,800 47,655,200 47 168.811 179 T/J 70,000 178 B 8,300 104 DNET Indoritel Makmur Internasional Tbk. 3,330 3,400 3,330 3,340 10 7,800 26,034,000 15 2,933.968 3,380 J 100 3,340 T/B 500 105 DOID Delta Dunia Makmur Tbk. 426 430 400 406 -20 168,335,100 69,854,161,600 10,178 549.659 408 J 797,200 406 T/B 1,480,400 106 DSNG Dharma Satya Nusantara Tbk. 640 655 615 620 -20 16,101,500 10,271,438,500 1,334 167.568 625 J 161,700 620 T/B 73,000 107 DSSA Dian Swastatika Sentosa Tbk 14,500 15,400 14,500 15,250 750 900 13,375,000 6 1,016.667 15,300 J 1,600 14,500 B 3,700 108 DUTI Duta Pertiwi Tbk 3,890 3,890 3,890 3,890 0 1,500 5,835,000 4 391.230 3,920 J 800 3,890 T/B 100 109 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,500 2,470 2,470 -30 6,400 15,866,000 24 909.186 2,500 J 2,100 2,470 T/B 5,900 110 DWGL Dwi Guna Laksana Tbk. 173 200 173 173 0 714,300 132,391,900 194 115.333 181 J 102,000 173 T/B 20,000 111 ELSA Elnusa Tbk. 380 382 354 370 -10 314,570,400 115,749,028,800 15,663 92.500 372 J 1,811,800 370 T/B 9,172,100 112 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. 14,525 14,550 13,550 13,650 -875 232,100 3,241,977,500 202 1,895.833 13,650 T/J 253,400 13,625 B 600 114 EPMT Enseval Putera Megatrading Tbk. 2,100 2,120 2,110 2,110 10 59,800 126,379,000 53 1,476.257 2,120 J 5,500 2,110 T/B 5,500 115 ERAA Erajaya Swasembada Tbk. 2,180 2,220 2,030 2,030 -150 40,705,400 85,266,719,000 7,282 203.000 2,040 J 128,200 2,030 T/B 975,800 116 ESSA Surya Esa Perkasa Tbk. 252 266 238 242 -10 66,053,000 16,594,964,200 3,306 450.559 244 J 120,000 242 T/B 136,100 117 EXCL XL Axiata Tbk. 2,900 2,980 2,740 2,760 -140 97,458,400 277,864,726,000 15,083 140.072 2,770 J 80,000 2,760 T/B 379,100 118 FAST Fast Food Indonesia Tbk. 1,240 1,250 1,165 1,165 -75 286,000 342,971,500 190 3,664.329 1,175 J 4,700 1,165 T/B 8,800 119 FASW Fajar Surya Wisesa Tbk. 7,475 0 0 7,475 0 0 0 0 1,713.035 7,475 J 100 6,975 B 100 120 FILM MD Pictures Tbk. 218 222 212 212 -6 4,676,800 1,011,568,400 566 100.952 214 J 372,100 212 T/B 9,600 121 FISH FKS Multi Agro Tbk. 2,810 2,620 2,620 2,620 -190 100 262,000 1 2,096.000 2,890 J 100 2,620 T/B 200 122 FMII Fortune Mate Indonesia Tbk 650 705 605 670 20 2,400 1,585,000 6 670.000 710 J 100 670 T/B 600 123 FREN Smartfren Telecom Tbk. 72 74 70 70 -2 1,469,799,200 104,599,499,500 22,711 3.889 71 J 78,494,300 70 T/B 3,104,600 124 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. 472 488 440 440 -32 48,700 21,949,800 33 52.381 440 T/J 13,600 0 B 0 126 GIAA Garuda Indonesia (Persero) Tbk. 462 476 440 444 -18 277,511,600 128,166,605,200 18,824 59.685 446 J 1,127,000 444 T/B 315,900 127 GJTL Gajah Tunggal Tbk. 680 710 635 640 -40 32,372,800 21,482,964,500 3,602 125.648 645 J 261,300 640 T/B 390,200 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 166 195 165 182 16 581,814,400 105,539,455,600 18,314 45.500 183 J 5,246,200 182 T/B 36,113,500 129 GMTD Gowa Makassar Tourism Development Tbk. 17,950 0 0 17,950 0 0 0 0 3,121.739 17,750 J 100 0 B 0 130 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,245 1,230 1,230 -5 326,700 404,310,500 201 95.720 1,230 T/J 12,000 1,225 B 27,500 131 HDFA Radana Bhaskara Finance Tbk. 123 116 116 116 -7 100 11,600 1 65.258 133 J 100 116 T/B 12,300 132 HEAL Medikaloka Hermina Tbk. 3,820 3,820 3,750 3,790 -30 168,300 633,237,000 154 102.432 3,790 T/J 6,400 3,770 B 500 133 HERO Hero Supermarket Tbk. 830 835 825 825 -5 99,800 82,769,500 49 1,722.051 825 T/J 10,000 820 B 29,400 134 HEXA Hexindo Adiperkasa Tbk. 3,400 3,410 3,320 3,320 -80 270,100 905,015,000 370 1,016.347 3,320 T/J 81,500 3,310 B 18,800 135 HITS Humpuss Intermoda Transportasi Tbk. 474 500 480 480 6 18,400 8,938,000 16 738.462 496 J 100 480 T/B 55,000 136 HOKI Buyung Poetra Sembada Tbk. 1,110 1,120 1,065 1,065 -45 45,272,600 49,596,280,000 3,607 343.548 1,065 T/J 20,000 1,060 B 438,700 137 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. 278 282 270 270 -8 18,198,300 5,018,690,200 1,355 90.000 270 T/J 1,865,000 268 B 499,300 139 HRUM Harum Energy Tbk. 3,200 3,230 2,990 3,020 -180 7,533,700 23,246,823,000 3,284 58.077 3,030 J 26,700 3,020 T/B 82,100 140 IBST Inti Bangun Sejahtera Tbk. 8,900 0 0 8,900 0 0 0 0 957.195 8,300 J 400 0 B 0 141 IFII Indonesia Fibreboard Industry Tbk. 153 156 150 155 2 1,505,100 230,586,100 155 147.619 155 T/J 350,600 153 B 197,000 142 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. 1,520 1,685 1,460 1,485 -35 86,884,000 138,258,949,500 12,777 209.009 1,490 J 87,600 1,485 T/B 79,100 144 IMJS Indomobil Multi Jasa Tbk. 434 468 412 414 -20 67,172,900 29,850,878,000 5,014 82.800 416 J 20,000 414 T/B 211,400 145 IMPC Impack Pratama Industri Tbk. 1,345 1,350 1,330 1,335 -10 1,377,000 1,844,882,500 149 351.316 1,340 J 33,400 1,335 T/B 4,400 146 INAF Indofarma Tbk. 4,000 4,310 4,000 4,090 90 10,652,900 44,432,019,000 5,073 1,636.000 4,100 J 74,400 4,090 T/B 202,000 147 INCO Vale Indonesia Tbk. 5,400 5,400 5,025 5,100 -300 40,718,100 210,334,177,500 17,466 2,081.633 5,125 J 916,700 5,100 T/B 829,700 148 INDR Indo-Rama Synthetics Tbk. 2,690 2,950 2,700 2,920 230 2,000 5,710,000 15 393.271 2,920 T/J 400 2,850 B 300 149 INDS Indospring Tbk. 1,930 1,935 1,915 1,915 -15 5,600 10,825,500 11 179.531 1,935 J 1,000 1,915 T/B 300 150 INDY Indika Energy Tbk. 1,990 2,010 1,855 1,875 -115 57,039,900 110,418,752,000 10,875 63.559 1,880 J 225,600 1,875 T/B 320,100 151 INKP Indah Kiat Pulp & Paper Tbk. 10,500 10,575 9,800 10,125 -375 7,856,300 79,931,057,500 5,324 521.727 10,150 J 2,600 10,125 T/B 59,500 152 INPP Indonesian Paradise Property Tbk. 700 725 725 725 25 100 72,500 1 690.476 710 J 900 665 B 400 153 INPS Indah Prakasa Sentosa Tbk. 3,200 3,700 3,180 3,700 500 2,300 7,808,000 7 1,340.580 3,700 T/J 5,700 3,200 B 300 154 INRU Toba Pulp Lestari Tbk. 895 895 895 895 0 1,400 1,253,000 3 9.086 930 J 100 895 T/B 43,000 155 INTP Indocement Tunggal Prakarsa Tbk. 14,775 14,775 14,025 14,050 -725 4,759,100 68,219,555,000 6,277 562.000 14,100 J 2,000 14,050 T/B 104,700 156 IPCM Jasa Armada Indonesia Tbk. 362 400 338 364 2 3,021,000 1,089,731,600 551 95.789 364 T/J 6,700 362 B 21,300 157 IPTV MNC Vision Networks Tbk. 296 298 290 292 -4 15,887,700 4,705,082,800 6,639 121.667 292 T/J 587,800 290 B 500,500 158 ISAT Indosat Tbk. 5,500 6,000 5,125 5,250 -250 55,457,400 302,978,347,500 22,699 375.000 5,275 J 24,900 5,250 T/B 81,500 159 ITMG Indo Tambangraya Megah Tbk. 15,075 15,025 14,200 14,275 -800 5,631,600 82,128,247,500 6,202 101.964 14,300 J 62,400 14,275 T/B 123,900 160 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,250 J 100 5,825 B 100 161 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. 442 448 446 446 4 4,300 1,920,400 3 252.992 448 J 4,400 430 B 1,000 163 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 338 338 338 0 200,000 67,600,000 4 279.762 338 T/J 26,300 320 B 2,000 164 JPFA Japfa Comfeed Indonesia Tbk. 1,650 1,650 1,535 1,565 -85 25,463,500 40,297,122,500 4,935 427.829 1,570 J 76,700 1,565 T/B 251,700 165 JRPT Jaya Real Property Tbk. 615 615 575 605 -10 6,284,000 3,762,095,000 1,148 581.731 605 T/J 56,500 590 B 21,900 166 JSMR Jasa Marga (Persero) Tbk. 4,750 4,760 4,620 4,700 -50 21,767,100 101,842,792,000 7,345 277.155 4,710 J 69,300 4,700 T/B 9,300 167 JSPT Jakarta Setiabudi Internasional Tbk. 850 850 850 850 0 200 170,000 2 183.063 860 J 200 835 B 200 168 JTPE Jasuindo Tiga Perkasa Tbk. 930 930 925 925 -5 1,653,400 1,537,653,000 45 2,055.556 930 J 32,600 925 T/B 144,600 169 KAEF Kimia Farma Tbk. 4,110 4,490 4,050 4,300 190 45,238,400 196,836,550,000 15,468 4,300.000 4,310 J 98,100 4,300 T/B 1,223,900 170 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 72,852,000 3,642,600,000 7,987 50.000 50 T/J 232,433,100 0 B 0 171 KBLI KMI Wire & Cable Tbk. 416 420 398 400 -16 5,250,800 2,122,852,000 908 48.603 400 T/J 924,900 398 B 171,500 172 KEEN Kencana Energi Lestari Tbk. 340 360 318 354 14 12,225,600 4,165,001,400 857 89.394 356 J 1,900 354 T/B 125,600 173 KEJU Mulia Boga Raya Tbk. 1,325 1,340 1,300 1,305 -20 294,700 388,574,500 117 174.000 1,315 J 700 1,305 T/B 7,000 174 KIJA Kawasan Industri Jababeka Tbk. 230 234 216 218 -12 59,989,300 13,391,982,600 3,043 7.563 218 T/J 226,700 216 B 2,280,300 175 KINO Kino Indonesia Tbk. 2,790 2,810 2,750 2,760 -30 686,100 1,912,902,000 286 72.632 2,780 J 200 2,760 T/B 400 176 KMTR Kirana Megatara Tbk. 340 342 320 334 -6 184,100 60,558,600 48 72.926 334 T/J 14,300 324 B 10,000 177 KOTA DMS Propertindo Tbk. 324 404 360 398 74 27,196,000 10,675,730,000 2,284 199.000 400 J 2,000 398 T/B 54,300 178 KPIG MNC Land Tbk. 106 107 105 105 -1 2,068,800 218,670,200 208 225.938 106 J 692,000 105 T/B 522,500 179 KRAS Krakatau Steel (Persero) Tbk. 468 486 440 446 -22 170,373,400 79,370,292,000 9,174 55.448 446 T/J 3,604,100 444 B 152,300 180 KREN Kresna Graha Investama Tbk. 90 91 85 85 -5 15,146,700 1,312,017,300 842 884.311 85 T/J 575,100 84 B 4,477,500 181 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 4,900 4,890 4,900 -100 200 979,000 2 80.992 5,250 J 200 4,900 T/B 100 182 LINK Link Net Tbk. 2,660 2,670 2,540 2,560 -100 7,172,600 18,640,928,000 2,015 160.000 2,570 J 5,900 2,560 T/B 23,100 183 LPCK Lippo Cikarang Tbk 1,540 1,560 1,490 1,500 -40 6,122,300 9,294,380,500 992 169.120 1,505 J 20,100 1,495 B 16,500 184 LPKR Lippo Karawaci Tbk. 244 254 232 232 -12 321,597,000 78,216,107,200 9,606 74.917 234 J 2,175,100 232 T/B 9,452,600 185 LPPF Matahari Department Store Tbk. 1,405 1,410 1,340 1,365 -40 29,198,000 40,319,015,000 4,944 30.931 1,370 J 77,500 1,365 T/B 1,113,700 186 LSIP PP London Sumatra Indonesia Tbk. 1,315 1,320 1,265 1,285 -30 22,769,200 29,472,226,000 2,751 331.613 1,285 T/J 913,900 1,275 B 5,000 187 MAIN Malindo Feedmill Tbk. 875 880 815 815 -60 17,653,500 14,719,171,500 3,005 463.068 820 J 328,800 815 T/B 786,800 188 MAPA Map Aktif Adiperkasa Tbk. 3,050 3,050 2,840 2,840 -210 1,926,700 5,561,064,000 803 135.238 2,840 T/J 157,700 0 B 0 189 MAPB MAP Boga Adiperkasa Tbk. 1,260 1,300 1,260 1,300 40 26,400 33,528,000 30 77.381 1,300 T/J 2,300 1,285 B 100 190 MAPI Mitra Adiperkasa Tbk. 920 920 885 915 -5 16,432,300 14,762,876,000 2,339 1,468.346 915 T/J 224,000 910 B 85,000 191 MARK Mark Dynamics Indonesia Tbk. 775 785 755 760 -15 13,416,000 10,244,417,500 1,079 1,520.000 765 J 75,400 760 T/B 4,511,900 192 MASA Multistrada Arah Sarana Tbk. 1,090 1,110 1,055 1,100 10 256,300 280,897,500 32 782.139 1,100 T/J 1,300 1,045 B 200 193 MAYA Bank Mayapada Internasional Tbk. 8,600 8,600 8,600 8,600 0 1,400 12,040,000 1 3,910.211 8,700 J 100 8,600 T/B 4,700 194 MBAP Mitrabara Adiperdana Tbk. 2,870 2,910 2,820 2,820 -50 373,800 1,060,384,000 222 216.923 2,820 T/J 12,800 2,810 B 1,400 195 MCAS M Cash Integrasi Tbk. 3,800 3,870 3,760 3,810 10 7,086,300 27,095,710,000 928 275.090 3,810 T/J 46,800 3,800 B 25,100 196 MCOR Bank China Construction Bank Indonesia Tbk. 151 158 141 142 -9 53,181,600 7,845,935,900 2,110 127.363 143 J 100,000 142 T/B 319,900 197 MDIA Intermedia Capital Tbk. 58 58 55 56 -2 157,500 8,872,800 59 40.580 56 T/J 163,500 55 B 136,900 198 MDKA Merdeka Copper Gold Tbk. 2,770 2,900 2,580 2,600 -170 97,125,800 260,285,857,000 17,750 677.980 2,600 T/J 2,992,000 2,590 B 854,800 199 MEDC Medco Energi Internasional Tbk. 670 670 625 625 -45 260,572,700 165,958,566,500 14,213 1,297.892 625 T/J 2,957,200 0 B 0 200 MEGA Bank Mega Tbk. 7,025 7,050 7,025 7,050 25 1,100 7,730,000 5 5,138.933 7,050 T/J 1,600 6,750 B 15,000 201 MERK Merck Tbk. 3,320 3,330 3,270 3,300 -20 115,700 381,743,000 83 8,700.925 3,310 J 3,200 3,300 T/B 400 202 META Nusantara Infrastructure Tbk. 200 244 192 226 26 384,035,600 87,884,788,000 12,953 68.469 228 J 201,300 226 T/B 1,467,600 203 MFIN Mandala Multifinance Tbk. 1,000 1,050 965 995 -5 29,100 28,943,000 15 1,020.513 990 J 36,500 965 B 6,600 204 MGRO Mahkota Group Tbk. 760 770 755 760 0 3,378,600 2,575,573,500 244 337.778 760 T/J 51,500 755 B 109,900 205 MIDI Midi Utama Indonesia Tbk. 1,920 1,980 1,980 1,980 60 300 594,000 1 720.000 1,980 T/J 12,300 1,915 B 800 206 MIKA Mitra Keluarga Karyasehat Tbk. 2,650 2,770 2,660 2,770 120 29,478,300 80,739,793,000 5,099 163.087 2,770 T/J 93,800 2,760 B 105,700 207 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. 9,800 9,750 9,500 9,600 -200 77,000 736,335,000 140 61,146.497 9,600 T/J 900 9,525 B 500 209 MLPT Multipolar Technology Tbk. 730 735 705 705 -25 183,500 132,149,000 143 146.875 705 T/J 4,300 700 B 11,100 210 MMLP Mega Manunggal Property Tbk. 310 314 300 300 -10 7,323,900 2,225,000,200 309 51.282 302 J 1,000 300 T/B 800 211 MNCN Media Nusantara Citra Tbk. 1,265 1,265 1,180 1,180 -85 128,827,200 156,201,124,000 9,488 131.111 1,185 J 211,300 1,180 T/B 10,416,300 212 MOLI Madusari Murni Indah Tbk. 850 0 0 850 0 0 0 0 146.552 850 J 6,100 845 B 30,200 213 MPMX Mitra Pinasthika Mustika Tbk. 580 615 540 540 -40 108,303,900 61,526,673,500 9,074 36.000 540 T/J 1,258,100 0 B 0 214 MPRO Maha Properti Indonesia Tbk. 1,500 1,850 1,490 1,740 240 2,500 4,108,500 10 1,581.818 1,690 J 400 0 B 0 215 MREI Maskapai Reasuransi Indonesia Tbk. 4,600 4,700 4,700 4,700 100 300 1,410,000 1 426.310 4,700 T/J 1,000 0 B 0 216 MSIN MNC Studios International Tbk. 326 386 330 356 30 4,403,900 1,563,992,400 1,207 71.200 356 T/J 15,900 354 B 47,500 217 MSKY MNC Sky Vision Tbk. 685 670 655 655 -30 38,100 25,132,000 40 43.092 665 J 125,300 655 T/B 26,600 218 MTDL Metrodata Electronics Tbk. 1,600 1,650 1,575 1,610 10 5,656,500 9,086,772,000 1,765 2,898.394 1,610 T/J 53,300 1,600 B 101,700 219 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 1,700 85,000 3 1.266 50 T/J 307,339,100 0 B 0 220 MTLA Metropolitan Land Tbk. 450 450 440 450 0 301,300 134,582,600 17 189.194 450 T/J 3,103,500 440 B 300 221 MYOH Samindo Resources Tbk. 1,300 1,300 1,280 1,290 -10 36,600 47,144,500 25 153.649 1,290 T/J 73,900 1,280 B 1,000 222 MYOR Mayora Indah Tbk. 2,770 2,790 2,720 2,770 0 5,664,900 15,622,665,000 2,824 13,856.928 2,780 J 59,500 2,770 T/B 102,600 223 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 224 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 225 NATO Surya Permata Andalan Tbk. 625 640 585 585 -40 213,381,700 133,099,983,000 4,819 567.961 585 T/J 564,800 0 B 0 226 NFCX NFC Indonesia Tbk. 2,060 2,390 2,020 2,200 140 235,800 526,261,000 88 118.919 2,360 J 200 2,200 T/B 1,300 227 NIKL Pelat Timah Nusantara Tbk. 1,720 1,730 1,600 1,600 -120 12,294,500 20,140,835,000 3,904 492.308 1,605 J 24,600 1,600 T/B 186,700 228 NIRO City Retail Developments Tbk. 160 170 170 170 10 100 17,000 1 161.905 159 J 3,400 149 B 600 229 NISP Bank OCBC NISP Tbk. 790 835 795 805 15 1,456,300 1,190,056,500 439 975.474 810 J 21,500 805 T/B 1,300 230 NOBU Bank Nationalnobu Tbk. 800 795 785 790 -10 1,600 1,265,500 7 210.667 795 J 200 790 T/B 9,000 231 PALM Provident Agro Tbk. 332 352 330 334 2 6,040,000 2,046,017,400 816 91.289 338 J 43,300 334 T/B 5,900 232 PBID Panca Budi Idaman Tbk. 1,440 1,465 1,400 1,445 5 124,800 178,310,500 137 170.000 1,445 T/J 61,700 1,405 B 12,000 233 PBRX Pan Brothers Tbk. 260 264 250 250 -10 24,879,900 6,403,002,800 1,376 442.478 252 J 29,300 250 T/B 1,048,800 234 PBSA Paramita Bangun Sarana Tbk. 615 615 575 605 -10 2,300 1,341,500 12 50.417 605 T/J 100 580 B 2,400 235 PGAS Perusahaan Gas Negara Tbk. 1,795 1,795 1,670 1,680 -115 350,302,700 604,904,323,500 44,741 560.000 1,685 J 569,500 1,680 T/B 1,904,500 236 PGUN Pradiksi Gunatama Tbk. 230 240 230 230 0 20,400 4,778,000 13 200.000 240 J 9,800 230 T/B 500 237 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,500 2,500 0 200 500,000 1 1,037.387 2,600 J 200 2,430 B 100 238 PMJS Putra Mandiri Jembar Tbk. 119 119 116 116 -3 15,300 1,776,300 4 92.800 116 T/J 204,800 114 B 26,700 239 PNBN Bank Pan Indonesia Tbk 1,145 1,155 1,085 1,085 -60 10,798,300 11,935,684,500 969 1,806.527 1,090 J 10,400 1,085 T/B 286,000 240 PNBS Bank Panin Dubai Syariah Tbk. 97 100 91 91 -6 208,672,600 19,386,498,600 5,809 91.000 91 T/J 13,317,500 0 B 0 241 PNIN Paninvest Tbk. 915 920 855 860 -55 4,086,900 3,592,915,000 442 914.504 865 J 5,200 860 T/B 289,200 242 PNLF Panin Financial Tbk. 262 264 246 246 -16 109,497,800 27,415,638,400 2,064 265.888 248 J 742,500 246 T/B 3,187,100 243 POLI Pollux Investasi Internasional Tbk. 830 880 795 820 -10 6,300 5,132,000 25 50.153 825 J 200 800 B 100 244 POLL Pollux Properti Indonesia Tbk. 4,670 4,940 4,450 4,710 40 1,203,300 5,606,648,000 484 765.854 4,710 T/J 16,500 4,550 B 100 245 PORT Nusantara Pelabuhan Handal Tbk. 414 430 414 414 0 3,500 1,450,600 6 77.383 420 J 100 416 B 3,300 246 POWR Cikarang Listrindo Tbk. 795 795 740 740 -55 30,280,000 22,863,005,500 3,632 49.333 745 J 135,000 740 T/B 155,700 247 PPRE PP Presisi Tbk. 290 292 274 274 -16 14,831,900 4,201,178,800 1,250 63.721 276 J 415,700 274 T/B 237,600 248 PPRO PP Properti Tbk. 116 118 108 108 -8 800,484,500 89,444,342,400 16,516 233.514 108 T/J 31,060,800 0 B 0 249 PRDA Prodia Widyahusada Tbk. 3,460 3,550 3,460 3,480 20 102,000 355,063,000 36 53.538 3,500 J 1,000 3,480 T/B 23,100 250 PRIM Royal Prima Tbk. 242 244 236 236 -6 1,169,000 279,646,000 114 47.200 238 J 465,200 236 T/B 46,700 251 PSAB J Resources Asia Pasifik Tbk. 292 292 272 272 -20 252,109,600 70,545,939,000 8,823 882.458 272 T/J 1,333,600 0 B 0 252 PSGO Palma Serasih Tbk. 122 122 114 115 -7 181,000 20,839,600 55 109.524 115 T/J 64,600 114 B 177,600 253 PTBA Bukit Asam Tbk. 3,040 3,030 2,850 2,880 -160 75,288,800 220,741,289,000 22,902 2,504.348 2,890 J 761,700 2,880 T/B 888,600 254 PTPP PP (Persero) Tbk. 1,920 1,925 1,790 1,795 -125 132,720,500 243,462,389,000 16,490 337.406 1,795 T/J 210,800 1,790 B 966,900 255 PTPW Pratama Widya Tbk. 1,125 1,130 1,100 1,105 -20 1,040,300 1,156,455,000 623 170.000 1,110 J 7,900 1,105 T/B 5,100 256 PTRO Petrosea Tbk. 2,100 2,110 1,970 1,985 -115 2,354,400 4,763,220,000 1,348 1,588.000 1,990 J 24,400 1,985 T/B 2,700 257 PTSN Sat Nusapersada Tbk 240 254 236 236 -4 18,162,700 4,445,040,800 1,768 122.069 238 J 122,200 236 T/B 87,400 258 PWON Pakuwon Jati Tbk. 575 575 535 545 -30 115,643,900 63,962,761,500 11,224 2,101.083 545 T/J 917,500 540 B 4,310,300 259 PZZA Sarimelati Kencana Tbk. 840 840 810 825 -15 1,438,500 1,185,331,000 241 75.000 830 J 65,900 825 T/B 64,000 260 RALS Ramayana Lestari Sentosa Tbk. 905 905 845 860 -45 43,132,200 37,174,169,000 6,219 537.500 860 T/J 793,100 855 B 28,800 261 RDTX Roda Vivatex Tbk 5,250 5,300 5,200 5,300 50 114,900 597,570,000 14 279.213 5,400 J 1,000 5,000 B 1,200 262 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. 430 434 426 428 -2 156,200 67,508,400 59 262.577 428 T/J 60,200 426 B 600 264 RMBA Bentoel Internasional Investama Tbk. 358 376 352 358 0 120,500 43,536,600 51 2,801.252 370 J 1,200 358 T/B 82,500 265 ROTI Nippon Indosari Corpindo Tbk. 1,340 1,350 1,340 1,345 5 107,200 144,470,500 115 527.451 1,345 T/J 4,600 1,340 B 52,000 266 SAMF Saraswanti Anugerah Makmur Tbk. 400 398 396 398 -2 20,700 8,198,600 7 331.667 398 T/J 3,800 396 B 142,200 267 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,220 J 26,200 0 B 0 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,500 0 0 10,500 0 0 0 0 6,774.194 10,400 J 1,400 10,100 B 200 269 SCMA Surya Citra Media Tbk. 2,320 2,360 2,160 2,160 -160 21,440,300 47,462,647,000 3,575 977.141 2,160 T/J 491,100 0 B 0 270 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 800 780 800 15 6,300 5,030,500 11 894.805 0 J 0 800 T/B 4,300 271 SFAN Surya Fajar Capital Tbk. 1,270 1,270 1,255 1,265 -5 805,800 1,019,639,500 170 672.872 1,265 T/J 4,300 1,260 B 8,500 272 SGRO Sampoerna Agro Tbk. 1,715 1,740 1,685 1,690 -25 412,300 698,871,000 133 72.222 1,695 J 10,000 1,690 T/B 6,500 273 SHID Hotel Sahid Jaya International Tbk. 2,600 2,640 2,550 2,640 40 2,400 6,143,000 3 122.683 2,650 J 300 2,550 B 3,000 274 SHIP Sillo Maritime Perdana Tbk. 635 640 625 625 -10 1,172,100 742,333,500 327 446.429 625 T/J 211,700 620 B 121,000 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 830 790 805 15 127,112,100 102,801,503,500 20,351 278.518 805 T/J 800,700 800 B 613,600 276 SILO Siloam International Hospitals Tbk. 5,450 5,550 5,275 5,300 -150 241,200 1,299,027,500 210 60.194 5,350 J 6,300 5,300 T/B 1,400 277 SIMP Salim Ivomas Pratama Tbk. 430 430 402 406 -24 21,008,200 8,729,971,800 1,595 36.909 410 J 14,500 406 T/B 523,500 278 SIPD Sreeya Sewu Indonesia Tbk. 1,350 0 0 1,350 0 0 0 0 1.500 1,335 J 500 1,260 B 100 279 SKLT Sekar Laut Tbk. 1,980 1,980 1,900 1,910 -70 1,100 2,106,000 3 159.908 1,845 J 6,500 0 B 0 280 SLIS Gaya Abadi Sempurna Tbk. 4,970 4,990 4,870 4,990 20 59,900 298,127,000 29 4,339.130 4,990 T/J 600 4,870 B 4,100 281 SMAR Smart Tbk. 3,940 3,940 3,700 3,900 -40 37,100 139,188,000 28 1,288.575 3,900 T/J 2,900 3,690 B 500 282 SMBR Semen Baturaja (Persero) Tbk. 1,290 1,295 1,200 1,200 -90 57,893,300 71,681,535,500 9,505 214.286 1,200 T/J 3,308,400 0 B 0 283 SMCB Solusi Bangun Indonesia Tbk. 1,490 1,545 1,410 1,485 -5 759,200 1,137,181,000 292 1,793.478 1,470 J 2,500 1,440 B 4,600 284 SMRA Summarecon Agung Tbk. 900 900 850 850 -50 67,122,800 58,415,141,000 5,782 1,396.648 855 J 65,100 850 T/B 698,700 285 SMSM Selamat Sempurna Tbk. 1,430 1,450 1,360 1,370 -60 2,155,300 3,008,709,500 1,408 3,659.286 1,375 J 5,000 1,370 T/B 42,600 286 SONA Sona Topas Tourism Industry Tbk. 5,625 0 0 5,625 0 0 0 0 545.455 5,600 J 100 0 B 0 287 SPTO Surya Pertiwi Tbk. 650 670 605 620 -30 4,048,700 2,591,602,500 496 53.448 620 T/J 177,700 615 B 2,000 288 SQMI Wilton Makmur Indonesia Tbk. 376 378 360 360 -16 16,008,000 5,882,850,200 1,046 204.571 360 T/J 420,400 358 B 374,200 289 SRAJ Sejahteraraya Anugrahjaya Tbk. 206 214 197 197 -9 10,100 2,048,000 12 210.243 200 J 19,900 197 T/B 3,600 290 SRIL Sri Rejeki Isman Tbk. 278 276 266 266 -12 110,272,500 29,763,289,600 6,274 110.833 266 T/J 5,799,700 264 B 4,426,200 291 SRTG Saratoga Investama Sedaya Tbk. 3,450 3,600 3,460 3,560 110 7,759,500 27,362,940,000 2,453 64.727 3,570 J 108,200 3,560 T/B 1,077,000 292 SSIA Surya Semesta Internusa Tbk. 630 655 590 590 -40 112,658,000 69,839,743,500 7,333 242.051 595 J 1,088,000 590 T/B 4,132,000 293 SSMS Sawit Sumbermas Sarana Tbk. 1,220 1,270 1,135 1,175 -45 28,945,600 34,797,726,500 4,954 175.373 1,175 T/J 292,600 1,170 B 66,800 294 STTP Siantar Top Tbk. 9,000 9,025 9,000 9,000 0 7,000 63,037,500 9 5,318.206 9,300 J 100 9,000 T/B 4,400 295 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 4,230 J 200 0 B 0 297 SURE Super Energy Tbk. 2,560 2,590 2,560 2,580 20 392,200 1,011,900,000 39 1,664.516 2,590 J 27,300 2,580 T/B 3,300 298 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 143,900 7,195,000 324 456.830 50 T/J 22,913,700 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,110,400 55,520,000 168 47.170 50 T/J 83,861,400 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,635 1,670 1,565 1,590 -45 33,044,100 53,178,767,500 3,771 392.593 1,595 J 42,200 1,590 T/B 1,038,500 301 TBLA Tunas Baru Lampung Tbk. 895 910 845 850 -45 15,003,300 13,130,445,000 2,130 193.556 855 J 64,500 850 T/B 641,600 302 TCID Mandom Indonesia Tbk. 6,800 6,800 6,600 6,625 -175 25,000 166,752,500 53 649.816 6,650 J 2,000 6,625 T/B 1,000 303 TCPI Transcoal Pacific Tbk. 6,700 6,825 6,400 6,500 -200 8,920,500 60,079,210,000 6,457 4,710.145 6,625 J 4,300 6,500 T/B 11,600 304 TEBE Dana Brata Luhur Tbk. 580 585 540 540 -40 11,900 6,440,500 22 49.315 560 J 100 540 T/B 1,100 305 TFCO Tifico Fiber Indonesia Tbk. 478 0 0 478 0 0 0 0 108.321 476 J 700 446 B 1,900 306 TGKA Tigaraksa Satria Tbk. 7,000 7,000 7,000 7,000 0 100 700,000 1 5,752.321 7,400 J 500 7,050 B 500 307 TINS Timah Tbk. 1,595 1,590 1,485 1,485 -110 90,881,200 138,574,861,500 11,091 758.826 1,485 T/J 2,652,500 0 B 0 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,225 10,200 9,525 9,650 -575 14,331,200 139,794,457,500 8,759 596.643 9,675 J 3,900 9,650 T/B 172,900 309 TOBA TBS Energi Utama Tbk. 530 530 505 520 -10 418,000 215,691,000 85 109.732 520 T/J 29,300 510 B 5,000 310 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,491,600 74,580,000 162 80.475 50 T/J 73,200,600 0 B 0 311 TOTL Total Bangun Persada Tbk. 406 412 380 382 -24 15,118,200 5,997,291,800 1,622 137.298 384 J 25,700 382 T/B 345,400 312 TOTO Surya Toto Indonesia Tbk. 256 258 244 250 -6 1,287,300 321,003,400 141 810.977 250 T/J 5,400 246 B 12,000 313 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. 230 232 216 218 -12 49,169,500 10,898,899,600 1,783 109.000 218 T/J 27,100 216 B 362,300 315 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 0 238.607 396 J 100 380 B 400 317 TSPC Tempo Scan Pacific Tbk. 1,400 1,415 1,375 1,390 -10 1,268,900 1,777,196,000 398 247.966 1,395 J 10,200 1,390 T/B 6,400 318 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,940 1,940 1,880 1,915 -25 115,200 218,860,000 82 49.740 1,920 J 1,500 1,915 T/B 1,500 319 TURI Tunas Ridean Tbk. 1,350 1,380 1,320 1,380 30 280,600 387,192,000 7 3,066.667 1,380 T/J 50,000 1,320 B 8,200 320 UCID Uni-Charm Indonesia Tbk. 1,515 1,540 1,515 1,515 0 140,500 213,001,500 92 101.000 1,515 T/J 14,500 1,510 B 15,900 321 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,685 1,695 1,650 1,650 -35 3,815,700 6,373,853,500 1,738 3,199.162 1,660 J 70,400 1,650 T/B 102,800 322 UNIC Unggul Indah Cahaya Tbk. 5,400 5,400 5,025 5,025 -375 34,700 176,487,500 99 186.106 5,025 T/J 19,000 0 B 0 323 URBN Urban Jakarta Propertindo Tbk. 795 845 740 740 -55 66,100 49,205,500 53 61.667 740 T/J 369,300 0 B 0 324 WEGE Wijaya Karya Bangunan Gedung Tbk. 272 276 254 254 -18 94,937,300 24,859,254,000 5,247 87.586 254 T/J 21,806,800 0 B 0 325 WIKA Wijaya Karya (Persero) Tbk. 2,080 2,080 1,935 1,935 -145 92,063,000 181,692,863,500 17,495 497.362 1,935 T/J 3,550,500 0 B 0 326 WOOD Integra Indocabinet Tbk. 600 610 560 580 -20 67,741,700 39,543,241,000 2,758 223.077 580 T/J 212,900 575 B 20,700 327 WSBP Waskita Beton Precast Tbk. 270 272 252 254 -16 320,847,300 83,377,370,600 11,829 51.837 256 J 2,118,500 254 T/B 5,495,400 328 WSKT Waskita Karya (Persero) Tbk. 1,510 1,510 1,405 1,415 -95 228,597,600 329,876,656,000 21,974 381.916 1,420 J 543,200 1,415 T/B 979,100 329 WTON Wijaya Karya Beton Tbk. 434 438 406 408 -26 70,815,400 29,793,245,200 5,739 69.153 410 J 250,000 408 T/B 457,900 330 ZINC Kapuas Prima Coal Tbk. 230 232 216 224 -6 595,526,200 133,699,838,600 8,443 798.546 226 J 13,295,700 224 T/B 15,688,000 Total 19,313,960,200 12,411,540,166,200 1,199,703 1,954,293,000 407,719,000 Jakarta, 22 December 2020 Trading Division