List of Securities Quotation: IDX SMC Composite Date: Wednesday, 23 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. 11,725 11,850 11,200 11,500 -225 3,293,200 37,852,732,500 2,374 934.231 11,525 J 13,400 11,500 T/B 533,200 2 ABDA Asuransi Bina Dana Arta Tbk. 5,500 5,575 5,575 5,575 75 200 1,115,000 2 1,272.776 5,600 J 600 5,575 T/B 100 3 ABMM ABM Investama Tbk. 790 840 750 770 -20 792,300 613,121,000 221 20.533 800 J 500 770 T/B 45,100 4 ACES Ace Hardware Indonesia Tbk. 1,745 1,790 1,660 1,780 35 20,696,500 36,282,597,500 5,675 2,170.732 1,780 T/J 195,400 1,775 B 16,400 5 ADHI Adhi Karya (Persero) Tbk. 1,565 1,615 1,465 1,555 -10 77,456,700 120,495,914,000 12,767 1,221.207 1,560 J 155,300 1,555 T/B 548,100 6 ADMF Adira Dinamika Multi Finance Tbk. 8,675 8,750 8,425 8,600 -75 256,400 2,204,510,000 486 369.892 8,625 J 2,400 8,600 T/B 2,600 7 ADRO Adaro Energy Tbk. 1,470 1,540 1,400 1,490 20 177,123,600 261,845,670,000 22,092 135.455 1,495 J 892,300 1,490 T/B 657,200 8 AGII Aneka Gas Industri Tbk. 845 920 805 815 -30 1,373,300 1,173,887,000 583 74.091 830 J 500 815 T/B 7,100 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. 172 180 172 177 5 150,800 26,701,600 72 160.909 177 T/J 8,400 176 B 100 11 AKRA AKR Corporindo Tbk. 3,310 3,380 3,110 3,240 -70 26,242,700 84,881,591,000 5,763 2,582.270 3,250 J 3,200 3,240 T/B 27,800 12 AMAG Asuransi Multi Artha Guna Tbk. 232 232 220 222 -10 586,700 130,163,600 86 211.429 222 T/J 142,700 220 B 209,900 13 AMAR Bank Amar Indonesia Tbk. 290 290 286 288 -2 88,700 25,488,400 40 165.517 288 T/J 262,000 286 B 13,000 14 AMFG Asahimas Flat Glass Tbk. 2,760 2,750 2,750 2,750 -10 10,300 28,325,000 7 112.245 2,750 T/J 6,900 2,650 B 7,500 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,950 2,940 2,920 2,920 -30 48,600 142,200,000 28 153.684 2,940 J 6,200 2,910 B 3,000 16 AMRT Sumber Alfaria Trijaya Tbk. 730 765 715 765 35 7,808,200 5,834,610,000 1,000 1,952.078 770 J 72,500 765 T/B 233,700 17 ANJT Austindo Nusantara Jaya Tbk. 700 695 690 695 -5 9,800 6,773,000 13 57.917 695 T/J 3,700 685 B 300 18 ANTM Aneka Tambang Tbk. 1,835 1,850 1,720 1,790 -45 659,296,400 1,178,788,740,000 65,533 1,180.194 1,790 T/J 7,017,400 1,785 B 2,902,600 19 APIC Pacific Strategic Financial Tbk. 775 775 755 755 -20 11,139,000 8,475,887,000 1,470 803.055 755 T/J 59,900 750 B 173,000 20 APLN Agung Podomoro Land Tbk. 200 222 187 206 6 408,136,700 84,160,437,300 11,744 56.438 206 T/J 299,600 204 B 3,391,300 21 ARII Atlas Resources Tbk. 390 410 390 390 0 10,700 4,195,800 18 26.000 390 T/J 5,800 370 B 500 22 ARNA Arwana Citramulia Tbk. 660 665 635 640 -20 3,124,100 2,002,301,000 231 4,349.895 645 J 116,600 640 T/B 675,600 23 ARTO Bank Jago Tbk. 4,100 4,160 3,900 4,070 -30 3,034,600 12,351,652,000 1,039 20,512.045 4,080 J 9,700 4,070 T/B 29,700 24 ASMI Asuransi Kresna Mitra Tbk. 980 980 970 975 -5 19,100 18,611,500 26 1,805.556 980 J 8,400 975 T/B 1,400 25 ASRI Alam Sutera Realty Tbk. 268 276 250 262 -6 303,485,300 79,112,549,200 10,860 249.524 262 T/J 264,800 260 B 11,018,700 26 ASSA Adi Sarana Armada Tbk. 610 655 575 630 20 31,368,200 19,490,031,000 2,644 161.538 630 T/J 61,600 625 B 435,200 27 ATIC Anabatic Technologies Tbk. 575 565 565 565 -10 100 56,500 1 80.714 640 J 8,400 570 B 2,400 28 AUTO Astra Otoparts Tbk. 1,160 1,160 1,080 1,140 -20 3,764,500 4,215,112,500 1,305 1,031.021 1,145 J 102,100 1,140 T/B 229,500 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 3,790,000 189,500,000 76 57.388 50 T/J 5,137,200 0 B 0 30 BACA Bank Capital Indonesia Tbk. 394 394 378 380 -14 69,000 26,569,200 16 280.164 384 J 5,500 380 T/B 16,000 31 BALI Bali Towerindo Sentra Tbk. 810 825 810 820 10 110,700 91,305,000 21 1,025.000 825 J 5,900 820 T/B 900 32 BBKP Bank Bukopin Tbk. 620 675 580 635 15 1,089,262,100 684,432,790,000 44,851 190.413 635 T/J 12,387,300 630 B 3,566,300 33 BBMD Bank Mestika Dharma Tbk. 1,405 1,405 1,405 1,405 0 400 562,000 2 101.812 1,425 J 400 1,405 T/B 100 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,865 1,900 1,735 1,800 -65 151,760,100 276,058,010,500 15,846 234.783 1,805 J 110,400 1,800 T/B 869,900 35 BBYB Bank Neo Commerce Tbk. 298 300 298 300 2 59,800 17,902,800 28 305.437 300 T/J 68,100 298 B 109,400 36 BCAP MNC Kapital Indonesia Tbk. 130 132 127 129 -1 518,600 66,750,600 102 365.833 130 J 63,100 129 T/B 13,800 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 38 BDMN Bank Danamon Indonesia Tbk. 3,250 3,300 3,070 3,200 -50 5,249,900 16,673,463,000 1,628 1.807 3,210 J 150,300 3,200 T/B 584,800 39 BEKS Bank Pembangunan Daerah Banten Tbk. 128 120 120 120 -8 35,452,400 4,254,288,000 1,236 223.709 120 T/J 256,021,600 0 B 0 40 BELL Trisula Textile Industries Tbk. 161 162 160 160 -1 5,893,400 946,630,800 379 533.333 161 J 131,000 160 T/B 137,900 41 BEST Bekasi Fajar Industrial Estate Tbk. 196 202 184 192 -4 252,336,000 48,223,831,000 8,568 112.941 193 J 200,500 192 T/B 5,423,900 42 BFIN BFI Finance Indonesia Tbk. 496 615 492 605 109 461,594,100 259,814,220,300 10,307 3,100.338 605 T/J 979,600 600 B 1,188,600 43 BHAT Bhakti Multi Artha Tbk. 610 620 605 610 0 109,350,900 66,925,976,000 2,371 592.233 610 T/J 34,600 605 B 188,900 44 BHIT MNC Investama Tbk. 70 71 67 69 -1 42,696,300 2,937,939,000 873 201.784 69 T/J 8,021,500 68 B 4,414,300 45 BINA Bank Ina Perdana Tbk. 695 705 685 700 5 4,301,700 2,994,905,000 119 395.489 700 T/J 995,200 695 B 632,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,711,700 85,585,000 50 35.714 50 T/J 30,894,400 0 B 0 47 BIRD Blue Bird Tbk. 1,590 1,590 1,480 1,500 -90 12,293,600 18,615,303,500 2,380 23.077 1,500 T/J 208,300 1,495 B 212,300 48 BISI BISI International Tbk. 1,040 1,065 1,045 1,055 15 669,300 703,106,000 149 527.500 1,055 T/J 110,300 1,050 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,635 1,675 1,545 1,655 20 33,729,700 54,519,197,500 5,637 275.833 1,655 T/J 200,500 1,650 B 15,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 715 735 680 705 -10 31,427,100 22,219,638,000 7,747 163.953 710 J 78,400 705 T/B 3,200,400 51 BKSL Sentul City Tbk. 52 53 51 51 -1 128,078,000 6,638,125,600 913 3.524 52 J 8,153,400 51 T/B 56,281,900 52 BKSW Bank QNB Indonesia Tbk. 106 106 101 106 0 99,600 10,465,300 10 243.231 107 J 7,000 106 T/B 88,700 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 3,200 160,000 3 0.658 50 T/J 140,654,500 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,160 0 0 3,160 0 0 0 0 210.667 3,130 J 400 2,940 B 100 55 BMAS Bank Maspion Indonesia Tbk. 370 400 346 400 30 117,100 43,124,000 30 125.000 400 T/J 1,400 0 B 0 56 BMTR Global Mediacom Tbk. 304 314 284 300 -4 258,175,900 77,152,478,800 9,102 244.180 302 J 886,500 300 T/B 936,400 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 375,600 18,780,000 22 0.172 50 T/J 100,791,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 1,010 1,035 965 1,005 -5 12,498,100 12,445,922,000 1,952 7.420 1,005 T/J 61,000 1,000 B 272,000 59 BNII Bank Maybank Indonesia Tbk. 340 356 318 318 -22 67,834,200 22,559,710,800 5,364 3.789 320 J 327,900 318 T/B 4,046,800 60 BOGA Bintang Oto Global Tbk. 1,360 1,370 1,345 1,360 0 41,540,100 56,196,042,000 1,937 1,320.388 1,360 T/J 19,200 1,355 B 8,600 61 BOLT Garuda Metalindo Tbk. 770 850 765 790 20 18,700 14,743,500 27 143.636 790 T/J 3,900 765 B 800 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 22,000 1,150 B 35,200 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. 5,975 5,975 5,575 5,575 -400 3,200 18,000,000 9 216.973 5,800 J 1,100 5,575 T/B 1,000 65 BRIS Bank BRIsyariah Tbk. 2,320 2,390 2,160 2,270 -50 188,517,200 428,314,695,000 35,932 445.098 2,280 J 595,800 2,270 T/B 991,000 66 BRMS Bumi Resources Minerals Tbk. 79 82 77 82 3 396,952,200 31,581,655,700 2,988 12.913 83 J 8,253,200 82 T/B 3,385,800 67 BSDE Bumi Serpong Damai Tbk. 1,240 1,295 1,155 1,275 35 60,162,000 75,005,639,000 5,220 249.753 1,280 J 520,500 1,275 T/B 644,700 68 BSIM Bank Sinarmas Tbk. 530 530 500 505 -25 555,400 279,983,500 101 344.430 510 J 42,000 505 T/B 9,400 69 BSSR Baramulti Suksessarana Tbk. 1,680 1,710 1,655 1,690 10 12,300 20,410,500 19 86.667 1,695 J 100 1,665 B 1,400 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 10,700 535,000 5 383.083 50 T/J 56,105,400 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. 3,180 3,200 2,980 3,120 -60 93,100 287,748,000 246 603.993 3,120 T/J 300 3,110 B 2,100 74 BTPS Bank BTPN Syariah Tbk. 3,560 3,920 3,580 3,900 340 28,020,700 106,176,226,000 10,588 400.000 3,900 T/J 4,632,800 3,890 B 38,600 75 BUKK Bukaka Teknik Utama Tbk. 930 975 920 925 -5 10,400 9,666,500 11 156.780 930 J 8,700 925 T/B 22,900 76 BULL Buana Lintas Lautan Tbk. 326 328 318 324 -2 228,161,000 74,210,426,400 2,820 31.684 324 T/J 335,200 322 B 1,304,200 77 BUMI Bumi Resources Tbk. 73 76 68 72 -1 513,716,000 36,859,741,900 5,176 4.179 72 T/J 27,600 71 B 12,150,200 78 BWPT Eagle High Plantations Tbk. 148 152 138 149 1 165,912,500 24,056,690,600 4,898 32.588 150 J 5,434,100 149 T/B 105,800 79 BYAN Bayan Resources Tbk. 15,500 0 0 15,500 0 0 0 0 267.241 15,200 J 2,200 14,500 B 50,000 80 CAMP Campina Ice Cream Industry Tbk. 316 320 306 310 -6 3,366,800 1,050,473,000 604 93.939 310 T/J 187,800 308 B 109,200 81 CARE Metro Healthcare Indonesia Tbk. 326 326 314 316 -10 304,469,800 97,846,698,400 3,751 306.796 316 T/J 294,500 314 B 851,900 82 CASA Capital Financial Indonesia Tbk. 380 0 0 380 0 0 0 0 694.229 380 J 5,100 378 B 23,700 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,790 1,800 1,775 1,795 5 71,100 127,320,500 60 370.868 1,795 T/J 8,200 1,790 B 1,700 84 CENT Centratama Telekomunikasi Indonesia Tbk. 142 154 140 147 5 29,356,300 4,319,123,300 976 940.800 148 J 33,000 147 T/B 169,800 85 CITA Cita Mineral Investindo Tbk. 2,780 3,000 2,680 3,000 220 10,000 28,749,000 19 10,886.131 3,000 T/J 7,500 2,710 B 1,000 86 CLAY Citra Putra Realty Tbk. 1,450 1,445 1,350 1,355 -95 5,000 7,093,000 7 752.778 1,450 J 200 1,355 T/B 400 87 CLEO Sariguna Primatirta Tbk. 535 550 500 525 -10 17,866,600 9,302,736,000 2,390 2,282.609 525 T/J 309,600 520 B 440,300 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,255 1,270 1,185 1,255 0 938,000 1,161,122,500 240 134.428 1,260 J 62,300 1,255 T/B 75,400 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 1,803,700 90,185,000 7 45.455 50 T/J 363,876,100 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 360 360 360 360 0 600 216,000 1 181.667 384 J 16,100 362 B 200 92 CTBN Citra Tubindo Tbk. 3,340 0 0 3,340 0 0 0 0 2,791.475 3,330 J 1,300 0 B 0 93 CTRA Ciputra Development Tbk. 1,005 1,055 980 1,040 35 69,378,300 71,103,628,000 5,718 232.850 1,045 J 787,700 1,040 T/B 760,400 94 DAYA Duta Intidaya Tbk. 388 384 366 384 -4 1,700 629,400 5 214.405 380 J 2,600 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,680 1,680 1,670 1,670 -10 15,400 25,744,000 20 3,351.933 1,670 T/J 500 1,665 B 2,000 96 DEWA Darma Henwa Tbk 50 50 50 50 0 28,200 1,410,000 14 16.496 50 T/J 224,734,100 0 B 0 97 DILD Intiland Development Tbk. 246 262 230 246 0 96,330,300 23,548,874,600 3,264 42.867 248 J 214,700 246 T/B 1,396,000 98 DIVA Distribusi Voucher Nusantara Tbk. 2,410 2,410 2,410 2,410 0 48,700 117,367,000 7 81.695 2,410 T/J 8,800 2,250 B 10,100 99 DLTA Delta Djakarta Tbk. 4,240 4,310 4,140 4,220 -20 45,200 190,411,000 67 25,225.656 4,230 J 2,500 4,220 T/B 2,000 100 DMAS Puradelta Lestari Tbk. 248 252 232 250 2 144,674,900 35,424,976,800 5,645 119.048 250 T/J 5,417,900 248 B 28,400 101 DMMX Digital Mediatama Maxima Tbk. 224 240 212 238 14 31,091,600 7,118,477,200 2,008 103.478 240 J 1,401,200 238 T/B 113,400 102 DMND Diamond Food Indonesia Tbk. 930 930 905 930 0 6,300 5,766,000 9 101.639 930 T/J 3,900 915 B 12,300 103 DNAR Bank Oke Indonesia Tbk. 179 180 179 180 1 23,900 4,283,300 9 169.754 180 T/J 42,300 177 B 11,900 104 DNET Indoritel Makmur Internasional Tbk. 3,340 3,390 3,360 3,390 50 1,100 3,711,000 7 2,977.890 3,390 T/J 4,800 3,340 B 700 105 DOID Delta Dunia Makmur Tbk. 406 418 378 386 -20 262,277,400 102,401,762,800 12,631 522.582 388 J 272,500 386 T/B 703,300 106 DSNG Dharma Satya Nusantara Tbk. 620 635 580 605 -15 21,788,400 13,055,394,500 1,769 163.514 610 J 265,300 605 T/B 300 107 DSSA Dian Swastatika Sentosa Tbk 15,250 15,250 14,225 14,975 -275 8,500 121,732,500 18 998.333 15,200 J 200 14,200 B 1,300 108 DUTI Duta Pertiwi Tbk 3,890 3,880 3,820 3,820 -70 500 1,934,000 3 384.190 3,860 J 100 3,820 T/B 300 109 DVLA Darya-Varia Laboratoria Tbk. 2,470 2,470 2,400 2,460 -10 12,400 30,179,000 46 905.505 2,460 T/J 1,500 2,450 B 400 110 DWGL Dwi Guna Laksana Tbk. 173 175 163 171 -2 92,100 15,675,800 49 114.000 173 J 44,000 171 T/B 1,700 111 ELSA Elnusa Tbk. 370 380 350 360 -10 205,169,800 75,028,557,800 10,238 90.000 362 J 169,800 360 T/B 89,891,400 112 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. 13,650 13,625 12,700 13,600 -50 260,800 3,434,532,500 401 1,888.889 13,600 T/J 81,300 13,300 B 8,800 114 EPMT Enseval Putera Megatrading Tbk. 2,110 2,150 2,110 2,110 0 59,700 127,090,000 34 1,476.257 2,150 J 100 2,110 T/B 6,100 115 ERAA Erajaya Swasembada Tbk. 2,030 2,160 1,890 2,150 120 57,013,000 116,287,463,000 8,072 215.000 2,150 T/J 319,700 2,140 B 176,300 116 ESSA Surya Esa Perkasa Tbk. 242 248 226 234 -8 40,970,600 9,661,486,800 2,352 435.665 236 J 81,700 234 T/B 214,200 117 EXCL XL Axiata Tbk. 2,760 2,820 2,600 2,710 -50 61,822,500 167,069,705,000 9,953 137.535 2,720 J 142,800 2,710 T/B 1,046,700 118 FAST Fast Food Indonesia Tbk. 1,165 1,175 1,085 1,090 -75 130,600 143,984,500 127 3,428.428 1,090 T/J 600 1,085 B 20,100 119 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. 212 218 200 210 -2 4,904,800 1,016,424,800 519 100.000 210 T/J 81,400 208 B 56,800 121 FISH FKS Multi Agro Tbk. 2,620 2,620 2,620 2,620 0 100 262,000 1 2,096.000 2,840 J 100 2,630 B 1,000 122 FMII Fortune Mate Indonesia Tbk 670 0 0 670 0 0 0 0 670.000 630 J 100 625 B 1,200 123 FREN Smartfren Telecom Tbk. 70 72 67 70 0 1,327,955,700 91,939,867,300 17,158 3.889 71 J 59,989,000 70 T/B 6,168,300 124 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. 440 442 410 410 -30 12,000 5,026,800 26 48.810 410 T/J 5,900 0 B 0 126 GIAA Garuda Indonesia (Persero) Tbk. 444 456 414 434 -10 140,534,800 60,747,489,400 11,337 58.341 436 J 678,400 434 T/B 9,746,200 127 GJTL Gajah Tunggal Tbk. 640 665 600 655 15 19,633,800 12,422,046,000 2,262 128.593 660 J 143,000 655 T/B 27,700 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 182 190 170 171 -11 247,913,000 43,484,532,000 7,978 42.750 171 T/J 349,600 170 B 267,700 129 GMTD Gowa Makassar Tourism Development Tbk. 17,950 0 0 17,950 0 0 0 0 3,121.739 17,700 J 100 0 B 0 130 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,230 1,215 1,230 0 264,500 323,944,000 161 95.720 1,230 T/J 58,500 1,225 B 14,500 131 HDFA Radana Bhaskara Finance Tbk. 116 109 109 109 -7 100 10,900 1 61.320 130 J 100 117 B 6,000 132 HEAL Medikaloka Hermina Tbk. 3,790 3,920 3,760 3,920 130 260,400 1,004,613,000 272 105.946 3,920 T/J 44,200 3,830 B 1,500 133 HERO Hero Supermarket Tbk. 825 860 820 820 -5 72,400 59,940,000 16 1,711.614 845 J 200 820 T/B 12,000 134 HEXA Hexindo Adiperkasa Tbk. 3,320 3,350 3,180 3,300 -20 332,600 1,089,447,000 357 1,010.225 3,300 T/J 11,000 3,290 B 13,000 135 HITS Humpuss Intermoda Transportasi Tbk. 480 500 470 500 20 34,900 16,626,000 16 769.231 500 T/J 6,600 472 B 100 136 HOKI Buyung Poetra Sembada Tbk. 1,065 1,085 1,020 1,075 10 30,944,100 32,935,249,000 2,904 346.774 1,080 J 247,800 1,075 T/B 34,300 137 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. 270 274 252 258 -12 11,180,100 2,914,422,800 1,037 86.000 260 J 2,600 258 T/B 257,000 139 HRUM Harum Energy Tbk. 3,020 3,170 2,830 3,100 80 9,261,200 28,132,894,000 3,245 59.615 3,100 T/J 191,700 3,090 B 9,000 140 IBST Inti Bangun Sejahtera Tbk. 8,900 8,800 8,300 8,300 -600 2,000 16,762,500 12 892.665 8,300 T/J 2,000 0 B 0 141 IFII Indonesia Fibreboard Industry Tbk. 155 160 150 155 0 555,300 86,106,300 141 147.619 155 T/J 90,900 154 B 3,400 142 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. 1,485 1,540 1,385 1,450 -35 31,343,900 45,800,757,000 5,215 204.082 1,455 J 277,200 1,450 T/B 360,800 144 IMJS Indomobil Multi Jasa Tbk. 414 426 386 388 -26 31,343,800 12,429,920,600 2,520 77.600 390 J 468,200 388 T/B 411,300 145 IMPC Impack Pratama Industri Tbk. 1,335 1,335 1,325 1,335 0 2,533,100 3,372,281,000 139 351.316 1,340 J 106,400 1,335 T/B 12,900 146 INAF Indofarma Tbk. 4,090 4,230 3,810 4,050 -40 5,226,000 21,126,340,000 2,681 1,620.000 4,060 J 1,600 4,050 T/B 9,900 147 INCO Vale Indonesia Tbk. 5,100 5,150 4,800 5,075 -25 32,462,500 162,104,979,000 11,443 2,071.429 5,075 T/J 5,242,500 5,050 B 212,800 148 INDR Indo-Rama Synthetics Tbk. 2,920 2,980 2,740 2,750 -170 27,400 76,000,000 36 370.375 2,920 J 1,300 2,750 T/B 4,500 149 INDS Indospring Tbk. 1,915 1,955 1,925 1,925 10 1,000 1,930,500 8 180.469 1,950 J 5,900 1,925 T/B 700 150 INDY Indika Energy Tbk. 1,875 1,930 1,745 1,835 -40 44,083,500 80,268,844,000 7,938 62.203 1,840 J 26,400 1,835 T/B 474,600 151 INKP Indah Kiat Pulp & Paper Tbk. 10,125 10,700 9,750 10,600 475 10,908,200 112,759,310,000 5,614 546.203 10,625 J 30,000 10,600 T/B 858,000 152 INPP Indonesian Paradise Property Tbk. 725 0 0 725 0 0 0 0 690.476 720 J 1,000 675 B 200 153 INPS Indah Prakasa Sentosa Tbk. 3,700 3,650 3,470 3,580 -120 14,200 49,929,000 19 1,297.101 3,580 T/J 100 3,470 B 2,500 154 INRU Toba Pulp Lestari Tbk. 895 905 895 905 10 4,000 3,619,000 2 9.188 920 J 36,900 905 T/B 40,400 155 INTP Indocement Tunggal Prakarsa Tbk. 14,050 14,300 13,200 14,025 -25 3,267,100 45,296,725,000 3,831 561.000 14,025 T/J 159,700 14,000 B 22,800 156 IPCM Jasa Armada Indonesia Tbk. 364 394 346 368 4 522,700 189,094,000 199 96.842 368 T/J 3,700 364 B 1,000 157 IPTV MNC Vision Networks Tbk. 292 298 276 290 -2 16,007,200 4,682,077,600 3,804 120.833 290 T/J 148,500 288 B 304,100 158 ISAT Indosat Tbk. 5,250 5,850 4,960 5,650 400 71,809,400 398,781,117,500 22,502 403.571 5,650 T/J 566,600 5,625 B 414,400 159 ITMG Indo Tambangraya Megah Tbk. 14,275 14,675 13,300 14,250 -25 7,554,500 105,635,070,000 7,960 101.786 14,250 T/J 30,100 14,225 B 2,300 160 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,425 J 100 5,950 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. 446 446 446 446 0 400 178,400 2 252.992 446 T/J 2,900 430 B 2,500 163 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 338 338 338 0 150,000 50,700,000 9 279.762 338 T/J 155,500 320 B 1,500 164 JPFA Japfa Comfeed Indonesia Tbk. 1,565 1,585 1,460 1,540 -25 32,561,400 49,222,693,000 5,274 420.995 1,545 J 81,600 1,540 T/B 169,500 165 JRPT Jaya Real Property Tbk. 605 615 565 570 -35 12,035,700 6,895,710,000 1,378 548.077 570 T/J 451,900 565 B 1,448,500 166 JSMR Jasa Marga (Persero) Tbk. 4,700 4,800 4,550 4,710 10 16,719,600 78,432,290,000 11,608 277.745 4,710 T/J 58,100 4,700 B 82,700 167 JSPT Jakarta Setiabudi Internasional Tbk. 850 860 840 845 -5 7,900 6,656,500 4 181.987 855 J 100 840 B 100 168 JTPE Jasuindo Tiga Perkasa Tbk. 925 945 925 940 15 5,624,000 5,225,970,500 186 2,088.889 940 T/J 15,000 935 B 1,000 169 KAEF Kimia Farma Tbk. 4,300 4,490 4,000 4,240 -60 18,137,100 77,534,630,000 7,177 4,240.000 4,240 T/J 3,200 4,230 B 32,900 170 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 51,017,800 2,550,890,000 5,840 50.000 50 T/J 295,398,900 0 B 0 171 KBLI KMI Wire & Cable Tbk. 400 408 372 404 4 7,180,300 2,805,912,200 854 49.089 406 J 3,000 404 T/B 186,500 172 KEEN Kencana Energi Lestari Tbk. 354 366 340 362 8 3,887,600 1,392,469,400 419 91.414 362 T/J 546,200 360 B 78,000 173 KEJU Mulia Boga Raya Tbk. 1,305 1,335 1,305 1,330 25 732,300 970,382,000 134 177.333 1,335 J 29,300 1,330 T/B 72,300 174 KIJA Kawasan Industri Jababeka Tbk. 218 222 204 212 -6 41,567,500 8,814,799,800 2,121 7.355 214 J 1,301,500 212 T/B 2,540,000 175 KINO Kino Indonesia Tbk. 2,760 2,820 2,710 2,770 10 203,800 560,013,000 186 72.895 2,770 T/J 9,500 2,740 B 100 176 KMTR Kirana Megatara Tbk. 334 344 322 340 6 54,200 18,261,800 33 74.236 340 T/J 10,000 336 B 500 177 KOTA DMS Propertindo Tbk. 398 416 388 410 12 23,948,000 9,549,427,800 2,444 205.000 410 T/J 65,900 408 B 600,000 178 KPIG MNC Land Tbk. 105 106 103 105 0 1,785,300 186,334,300 183 225.938 105 T/J 48,100 104 B 529,500 179 KRAS Krakatau Steel (Persero) Tbk. 446 456 416 436 -10 66,046,000 28,790,439,400 4,496 54.204 438 J 496,300 436 T/B 3,069,300 180 KREN Kresna Graha Investama Tbk. 85 87 81 82 -3 11,408,400 950,682,400 638 853.100 83 J 40,700 82 T/B 1,428,000 181 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,900 4,800 4,800 4,800 -100 100 480,000 1 79.339 4,800 T/J 400 4,700 B 200 182 LINK Link Net Tbk. 2,560 2,590 2,410 2,510 -50 8,461,600 21,129,919,000 2,144 156.875 2,520 J 1,800 2,510 T/B 367,200 183 LPCK Lippo Cikarang Tbk 1,500 1,530 1,410 1,470 -30 3,755,500 5,539,461,000 837 165.737 1,480 J 3,300 1,470 T/B 39,800 184 LPKR Lippo Karawaci Tbk. 232 240 220 228 -4 170,195,300 38,976,845,200 6,756 73.625 230 J 4,988,600 228 T/B 1,418,500 185 LPPF Matahari Department Store Tbk. 1,365 1,390 1,270 1,350 -15 26,536,600 35,376,498,500 4,019 30.591 1,355 J 339,500 1,350 T/B 383,400 186 LSIP PP London Sumatra Indonesia Tbk. 1,285 1,295 1,205 1,295 10 21,042,900 26,634,140,000 2,578 334.194 1,295 T/J 477,900 1,290 B 17,300 187 MAIN Malindo Feedmill Tbk. 815 830 760 800 -15 20,177,500 15,855,516,000 2,477 454.545 800 T/J 197,700 795 B 48,100 188 MAPA Map Aktif Adiperkasa Tbk. 2,840 2,940 2,650 2,910 70 2,309,300 6,598,614,000 559 138.571 2,910 T/J 25,400 2,880 B 700 189 MAPB MAP Boga Adiperkasa Tbk. 1,300 1,295 1,270 1,270 -30 6,500 8,395,500 12 75.595 1,295 J 2,500 1,275 B 500 190 MAPI Mitra Adiperkasa Tbk. 915 915 855 905 -10 22,135,300 19,788,478,000 2,249 1,452.299 905 T/J 562,500 900 B 50,500 191 MARK Mark Dynamics Indonesia Tbk. 760 790 760 770 10 4,684,800 3,634,369,000 731 1,540.000 775 J 2,800 770 T/B 77,300 192 MASA Multistrada Arah Sarana Tbk. 1,100 1,135 1,025 1,025 -75 904,800 958,387,000 64 728.811 1,050 J 1,500 1,025 T/B 4,100 193 MAYA Bank Mayapada Internasional Tbk. 8,600 8,500 8,300 8,300 -300 700 5,880,000 4 3,773.808 8,500 J 2,300 8,300 T/B 500 194 MBAP Mitrabara Adiperdana Tbk. 2,820 2,850 2,660 2,770 -50 236,700 649,261,000 256 213.077 2,770 T/J 1,300 2,760 B 18,100 195 MCAS M Cash Integrasi Tbk. 3,810 3,810 3,580 3,750 -60 1,457,900 5,340,380,000 481 270.758 3,790 J 12,000 3,690 B 600 196 MCOR Bank China Construction Bank Indonesia Tbk. 142 144 136 139 -3 12,539,300 1,747,769,400 570 124.673 140 J 38,300 139 T/B 637,900 197 MDIA Intermedia Capital Tbk. 56 58 54 58 2 278,800 15,367,100 39 42.029 58 T/J 167,700 55 B 30,900 198 MDKA Merdeka Copper Gold Tbk. 2,600 2,790 2,450 2,540 -60 94,798,100 246,494,985,000 15,175 662.335 2,550 J 13,300 2,540 T/B 430,400 199 MEDC Medco Energi Internasional Tbk. 625 635 585 605 -20 205,141,500 123,986,295,500 9,875 1,256.360 610 J 2,914,700 605 T/B 4,433,500 200 MEGA Bank Mega Tbk. 7,050 6,975 6,975 6,975 -75 100 697,500 1 5,084.264 7,050 J 100 6,975 T/B 200 201 MERK Merck Tbk. 3,300 3,300 3,250 3,280 -20 27,100 88,772,000 40 8,648.193 3,290 J 46,800 3,280 T/B 9,800 202 META Nusantara Infrastructure Tbk. 226 232 212 228 2 79,200,800 17,739,618,800 3,251 69.075 230 J 18,745,300 228 T/B 4,066,900 203 MFIN Mandala Multifinance Tbk. 995 1,045 995 1,000 5 42,500 42,393,500 11 1,025.641 1,000 T/J 42,100 970 B 100 204 MGRO Mahkota Group Tbk. 760 770 755 770 10 3,517,200 2,690,102,500 311 342.222 770 T/J 194,600 760 B 3,100 205 MIDI Midi Utama Indonesia Tbk. 1,980 1,980 1,980 1,980 0 4,300 8,514,000 5 720.000 1,980 T/J 100 0 B 0 206 MIKA Mitra Keluarga Karyasehat Tbk. 2,770 2,800 2,640 2,740 -30 23,073,500 63,029,522,000 3,735 161.320 2,740 T/J 38,700 2,720 B 2,200 207 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. 9,600 9,600 9,475 9,600 0 97,700 929,687,500 54 61,146.497 9,600 T/J 1,500 9,525 B 7,300 209 MLPT Multipolar Technology Tbk. 705 730 680 725 20 185,300 132,912,000 97 151.042 725 T/J 7,100 715 B 3,200 210 MMLP Mega Manunggal Property Tbk. 300 310 280 296 -4 11,017,500 3,236,522,000 365 50.598 300 J 6,200 296 T/B 327,100 211 MNCN Media Nusantara Citra Tbk. 1,180 1,225 1,120 1,160 -20 120,922,400 141,147,885,000 9,378 128.889 1,160 T/J 456,400 1,155 B 169,200 212 MOLI Madusari Murni Indah Tbk. 850 850 850 850 0 20,000 17,000,000 2 146.552 850 T/J 80,200 820 B 2,700 213 MPMX Mitra Pinasthika Mustika Tbk. 540 630 520 570 30 243,025,000 141,251,770,500 16,145 38.000 575 J 1,190,700 570 T/B 95,600 214 MPRO Maha Properti Indonesia Tbk. 1,740 0 0 1,740 0 0 0 0 1,581.818 1,620 J 400 0 B 0 215 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,630 J 3,200 0 B 0 216 MSIN MNC Studios International Tbk. 356 384 356 378 22 3,111,400 1,168,714,600 822 75.600 380 J 133,700 378 T/B 1,400 217 MSKY MNC Sky Vision Tbk. 655 655 650 655 0 9,200 6,024,500 20 43.092 655 T/J 19,900 650 B 32,500 218 MTDL Metrodata Electronics Tbk. 1,610 1,630 1,570 1,590 -20 3,316,400 5,275,499,000 847 2,862.389 1,600 J 77,200 1,590 T/B 57,300 219 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 299,865,900 0 B 0 220 MTLA Metropolitan Land Tbk. 450 450 430 450 0 225,400 101,055,800 22 189.194 450 T/J 2,969,200 448 B 1,000 221 MYOH Samindo Resources Tbk. 1,290 1,300 1,250 1,300 10 39,300 50,767,000 18 154.840 1,300 T/J 63,600 1,290 B 100 222 MYOR Mayora Indah Tbk. 2,770 2,930 2,730 2,840 70 10,587,200 29,748,792,000 4,995 14,207.104 2,850 J 8,000 2,840 T/B 6,600 223 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. 585 595 545 580 -5 160,820,100 93,662,243,500 3,274 563.107 580 T/J 55,400 575 B 6,100 226 NFCX NFC Indonesia Tbk. 2,200 2,230 2,200 2,230 30 16,200 35,707,000 12 120.541 2,360 J 5,400 2,230 T/B 4,700 227 NIKL Pelat Timah Nusantara Tbk. 1,600 1,595 1,490 1,500 -100 9,516,500 14,448,161,000 2,745 461.538 1,505 J 12,900 1,500 T/B 441,600 228 NIRO City Retail Developments Tbk. 170 170 170 170 0 100 17,000 1 161.905 160 J 9,400 0 B 0 229 NISP Bank OCBC NISP Tbk. 805 825 795 825 20 756,800 618,633,000 264 999.709 825 T/J 174,300 820 B 100 230 NOBU Bank Nationalnobu Tbk. 790 790 765 790 0 20,200 15,902,500 9 210.667 790 T/J 3,400 785 B 200 231 PALM Provident Agro Tbk. 334 390 338 350 16 14,136,600 5,068,210,600 2,876 95.662 352 J 157,500 350 T/B 150,900 232 PBID Panca Budi Idaman Tbk. 1,445 1,450 1,405 1,445 0 153,200 218,034,000 131 170.000 1,445 T/J 23,700 1,415 B 42,900 233 PBRX Pan Brothers Tbk. 250 258 242 246 -4 26,471,600 6,575,547,200 1,404 435.398 250 J 11,800 246 T/B 992,200 234 PBSA Paramita Bangun Sarana Tbk. 605 605 565 600 -5 400 237,000 3 50.000 605 J 21,900 570 B 300 235 PGAS Perusahaan Gas Negara Tbk. 1,680 1,745 1,610 1,650 -30 302,781,800 504,379,690,000 30,956 550.000 1,655 J 268,700 1,650 T/B 10,105,700 236 PGUN Pradiksi Gunatama Tbk. 230 242 222 240 10 106,600 24,562,800 17 208.696 244 J 18,500 240 T/B 6,100 237 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,500 2,500 0 200 500,000 1 1,037.387 2,600 J 100 2,430 B 100 238 PMJS Putra Mandiri Jembar Tbk. 116 116 108 115 -1 118,400 13,527,800 35 92.000 115 T/J 6,900 111 B 31,000 239 PNBN Bank Pan Indonesia Tbk 1,085 1,110 1,030 1,090 5 6,364,000 6,874,737,500 962 1,814.852 1,090 T/J 357,300 1,085 B 5,000 240 PNBS Bank Panin Dubai Syariah Tbk. 91 94 85 90 -1 139,022,800 12,416,233,300 3,700 90.000 90 T/J 349,600 89 B 1,032,300 241 PNIN Paninvest Tbk. 860 870 830 855 -5 1,545,300 1,307,232,500 306 909.188 860 J 9,200 855 T/B 10,700 242 PNLF Panin Financial Tbk. 246 254 232 248 2 47,765,100 11,718,950,200 1,709 268.050 250 J 2,150,300 248 T/B 970,400 243 POLI Pollux Investasi Internasional Tbk. 820 840 840 840 20 100 84,000 1 51.376 820 J 25,000 795 B 300 244 POLL Pollux Properti Indonesia Tbk. 4,710 4,850 4,530 4,710 0 980,100 4,575,056,000 716 765.854 4,720 J 600 4,710 T/B 38,600 245 PORT Nusantara Pelabuhan Handal Tbk. 414 434 416 434 20 300 128,400 3 81.121 448 J 3,700 434 T/B 300 246 POWR Cikarang Listrindo Tbk. 740 760 695 730 -10 18,532,300 13,434,736,500 2,190 48.667 735 J 129,000 730 T/B 37,200 247 PPRE PP Presisi Tbk. 274 284 256 274 0 23,784,900 6,438,037,000 1,714 63.721 276 J 164,500 274 T/B 2,474,400 248 PPRO PP Properti Tbk. 108 112 101 103 -5 874,717,500 91,163,713,400 16,634 222.703 104 J 5,630,200 103 T/B 6,077,800 249 PRDA Prodia Widyahusada Tbk. 3,480 3,510 3,400 3,500 20 45,300 157,792,000 44 53.846 3,510 J 2,000 3,500 T/B 3,400 250 PRIM Royal Prima Tbk. 236 244 234 236 0 621,700 147,397,800 119 47.200 236 T/J 108,600 234 B 74,100 251 PSAB J Resources Asia Pasifik Tbk. 272 282 254 258 -14 117,232,600 30,535,481,600 3,724 837.037 258 T/J 7,723,900 256 B 1,616,200 252 PSGO Palma Serasih Tbk. 115 117 114 114 -1 258,100 29,525,700 35 108.571 115 J 1,100 113 B 100,000 253 PTBA Bukit Asam Tbk. 2,880 2,970 2,700 2,820 -60 81,613,400 229,970,038,000 21,706 2,452.174 2,830 J 450,100 2,820 T/B 1,164,500 254 PTPP PP (Persero) Tbk. 1,795 1,850 1,675 1,780 -15 125,019,200 221,247,636,000 13,305 334.586 1,785 J 285,500 1,780 T/B 3,054,700 255 PTPW Pratama Widya Tbk. 1,105 1,105 1,070 1,070 -35 1,194,700 1,290,720,000 500 164.615 1,075 J 500 1,070 T/B 10,300 256 PTRO Petrosea Tbk. 1,985 2,020 1,875 1,925 -60 2,707,500 5,212,824,000 1,287 1,540.000 1,925 T/J 385,600 1,920 B 42,800 257 PTSN Sat Nusapersada Tbk 236 242 224 238 2 5,482,500 1,280,694,800 632 123.104 238 T/J 321,500 236 B 398,700 258 PWON Pakuwon Jati Tbk. 545 560 515 530 -15 94,531,500 50,560,720,000 8,314 2,043.255 535 J 844,500 530 T/B 2,552,700 259 PZZA Sarimelati Kencana Tbk. 825 840 770 835 10 1,230,800 991,254,000 262 75.909 835 T/J 19,400 830 B 3,900 260 RALS Ramayana Lestari Sentosa Tbk. 860 860 800 850 -10 31,403,300 26,060,843,000 3,642 531.250 855 J 616,100 850 T/B 35,400 261 RDTX Roda Vivatex Tbk 5,300 5,275 5,000 5,275 -25 44,200 223,155,000 44 277.896 5,275 T/J 2,100 5,050 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. 428 428 424 424 -4 72,500 30,818,000 15 260.123 424 T/J 7,200 422 B 2,000 264 RMBA Bentoel Internasional Investama Tbk. 358 360 350 350 -8 98,100 34,482,400 52 2,738.654 360 J 17,400 350 T/B 16,600 265 ROTI Nippon Indosari Corpindo Tbk. 1,345 1,360 1,340 1,340 -5 134,600 181,359,500 68 525.490 1,340 T/J 1,500 1,335 B 10,900 266 SAMF Saraswanti Anugerah Makmur Tbk. 398 396 396 396 -2 2,500 990,000 5 330.000 398 J 14,200 396 T/B 30,900 267 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. 10,500 10,500 10,500 10,500 0 400 4,200,000 3 6,774.194 10,525 J 200 10,125 B 100 269 SCMA Surya Citra Media Tbk. 2,160 2,250 2,040 2,220 60 14,067,400 30,718,658,000 3,385 1,004.284 2,230 J 79,900 2,220 T/B 758,700 270 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 785 750 785 -15 3,800 2,977,500 10 878.027 785 T/J 1,000 780 B 100 271 SFAN Surya Fajar Capital Tbk. 1,265 1,275 1,265 1,270 5 651,000 826,028,000 102 675.532 1,270 T/J 9,300 1,265 B 7,900 272 SGRO Sampoerna Agro Tbk. 1,690 1,690 1,605 1,625 -65 489,100 799,672,500 194 69.444 1,625 T/J 16,800 1,620 B 14,700 273 SHID Hotel Sahid Jaya International Tbk. 2,640 2,640 2,640 2,640 0 4,000 10,560,000 3 122.683 2,640 T/J 1,500 2,600 B 600 274 SHIP Sillo Maritime Perdana Tbk. 625 625 585 600 -25 942,600 562,252,000 363 428.571 615 J 2,200 600 T/B 29,800 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 805 820 775 810 5 54,690,300 43,766,853,500 10,097 280.248 810 T/J 1,008,200 805 B 535,700 276 SILO Siloam International Hospitals Tbk. 5,300 5,425 5,200 5,225 -75 47,400 248,462,500 81 59.342 5,250 J 25,200 5,225 T/B 5,200 277 SIMP Salim Ivomas Pratama Tbk. 406 424 384 406 0 15,415,600 6,237,698,000 1,288 36.909 408 J 332,500 406 T/B 173,600 278 SIPD Sreeya Sewu Indonesia Tbk. 1,350 1,340 1,340 1,340 -10 500 670,000 1 1.489 1,330 J 1,900 1,260 B 2,100 279 SKLT Sekar Laut Tbk. 1,910 1,780 1,780 1,780 -130 5,300 9,434,000 7 149.024 1,780 T/J 6,500 0 B 0 280 SLIS Gaya Abadi Sempurna Tbk. 4,990 4,990 4,950 4,990 0 53,300 265,031,000 20 4,339.130 5,150 J 600 4,850 B 2,800 281 SMAR Smart Tbk. 3,900 3,940 3,800 3,930 30 1,700 6,647,000 10 1,298.487 3,920 J 500 3,700 B 1,000 282 SMBR Semen Baturaja (Persero) Tbk. 1,200 1,220 1,120 1,125 -75 80,163,700 91,687,309,500 10,123 200.893 1,130 J 110,000 1,125 T/B 6,490,600 283 SMCB Solusi Bangun Indonesia Tbk. 1,485 1,510 1,385 1,405 -80 344,300 486,861,000 160 1,696.860 1,410 J 9,300 1,405 T/B 700 284 SMRA Summarecon Agung Tbk. 850 870 800 840 -10 84,216,200 70,567,890,500 7,075 1,380.217 845 J 66,000 840 T/B 1,075,300 285 SMSM Selamat Sempurna Tbk. 1,370 1,385 1,300 1,330 -40 1,311,100 1,741,794,000 978 3,552.445 1,345 J 10,600 1,330 T/B 46,200 286 SONA Sona Topas Tourism Industry Tbk. 5,625 6,000 5,650 5,650 25 300 1,765,000 2 547.879 5,625 J 100 0 B 0 287 SPTO Surya Pertiwi Tbk. 620 625 580 615 -5 4,034,000 2,471,080,000 252 53.017 615 T/J 142,500 600 B 770,800 288 SQMI Wilton Makmur Indonesia Tbk. 360 390 340 388 28 39,784,600 14,575,991,200 921 220.482 388 T/J 3,059,000 386 B 300,000 289 SRAJ Sejahteraraya Anugrahjaya Tbk. 197 236 200 216 19 216,400 46,305,400 51 230.520 210 J 100 204 B 35,000 290 SRIL Sri Rejeki Isman Tbk. 266 284 250 278 12 245,563,700 67,098,416,600 8,746 115.833 280 J 3,947,600 278 T/B 1,786,500 291 SRTG Saratoga Investama Sedaya Tbk. 3,560 4,400 3,570 3,950 390 18,994,100 76,494,635,000 9,980 71.818 3,950 T/J 63,900 3,940 B 41,900 292 SSIA Surya Semesta Internusa Tbk. 590 605 555 575 -15 41,379,800 23,866,544,000 2,895 235.897 580 J 1,849,600 575 T/B 1,418,200 293 SSMS Sawit Sumbermas Sarana Tbk. 1,175 1,260 1,125 1,250 75 35,625,700 42,990,447,000 4,136 186.567 1,250 T/J 665,400 1,245 B 91,500 294 STTP Siantar Top Tbk. 9,000 9,000 9,000 9,000 0 2,700 24,300,000 2 5,318.206 9,150 J 100 9,000 T/B 4,300 295 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 3,850 B 100 297 SURE Super Energy Tbk. 2,580 2,580 2,560 2,560 -20 4,300 11,037,000 10 1,651.613 2,560 T/J 8,800 2,550 B 1,100 298 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 221,000 11,050,000 13 456.830 50 T/J 22,271,900 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 50,700 2,535,000 4 47.170 50 T/J 84,305,100 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,590 1,820 1,600 1,730 140 115,257,800 197,551,223,000 15,877 427.160 1,730 T/J 560,100 1,725 B 190,800 301 TBLA Tunas Baru Lampung Tbk. 850 875 805 830 -20 9,271,700 7,717,615,500 1,329 189.001 835 J 258,200 830 T/B 293,900 302 TCID Mandom Indonesia Tbk. 6,625 6,800 6,550 6,625 0 20,200 134,532,500 31 649.816 6,650 J 100 6,625 T/B 400 303 TCPI Transcoal Pacific Tbk. 6,500 6,525 6,050 6,200 -300 10,718,600 67,035,937,500 6,958 4,492.754 6,200 T/J 21,300 6,175 B 1,800 304 TEBE Dana Brata Luhur Tbk. 540 540 505 525 -15 24,800 13,009,000 13 47.945 525 T/J 300 515 B 6,100 305 TFCO Tifico Fiber Indonesia Tbk. 478 476 476 476 -2 500 238,000 1 107.868 476 T/J 3,100 460 B 300 306 TGKA Tigaraksa Satria Tbk. 7,000 7,000 7,000 7,000 0 100 700,000 1 5,752.321 7,400 J 800 7,025 B 500 307 TINS Timah Tbk. 1,485 1,505 1,385 1,485 0 79,509,000 115,382,693,500 8,457 758.826 1,490 J 310,200 1,485 T/B 180,900 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 9,650 10,125 9,300 10,000 350 15,725,900 153,556,715,000 7,181 618.283 10,000 T/J 73,100 9,975 B 100 309 TOBA TBS Energi Utama Tbk. 520 530 505 530 10 422,900 219,653,000 57 111.842 530 T/J 50,700 510 B 19,100 310 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 483,600 24,180,000 34 80.475 50 T/J 48,490,500 0 B 0 311 TOTL Total Bangun Persada Tbk. 382 396 358 388 6 11,391,800 4,316,309,000 1,116 139.455 388 T/J 24,800 384 B 21,600 312 TOTO Surya Toto Indonesia Tbk. 250 252 240 248 -2 707,200 174,074,400 141 804.490 250 J 61,700 246 B 1,600 313 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. 218 222 206 214 -4 47,146,600 9,949,538,200 1,056 107.000 216 J 464,500 214 T/B 981,200 315 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. 400 392 384 384 -16 400 154,400 2 229.062 420 J 5,000 384 T/B 49,800 317 TSPC Tempo Scan Pacific Tbk. 1,390 1,395 1,360 1,375 -15 787,900 1,081,173,500 375 245.290 1,380 J 112,600 1,375 T/B 70,900 318 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,915 1,950 1,830 1,830 -85 107,500 199,597,500 117 47.532 1,880 J 3,000 1,830 T/B 1,100 319 TURI Tunas Ridean Tbk. 1,380 1,360 1,350 1,350 -30 4,100 5,574,500 5 3,000.000 1,345 J 11,000 1,320 B 4,000 320 UCID Uni-Charm Indonesia Tbk. 1,515 1,520 1,500 1,515 0 56,600 85,481,000 81 101.000 1,515 T/J 6,300 1,510 B 3,600 321 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,650 1,660 1,610 1,640 -10 1,734,200 2,840,709,000 962 3,179.774 1,640 T/J 31,900 1,635 B 4,000 322 UNIC Unggul Indah Cahaya Tbk. 5,025 5,000 4,680 4,700 -325 13,200 62,490,000 66 174.070 4,730 J 2,000 4,700 T/B 200 323 URBN Urban Jakarta Propertindo Tbk. 740 790 690 720 -20 173,600 120,894,500 44 60.000 720 T/J 5,900 0 B 0 324 WEGE Wijaya Karya Bangunan Gedung Tbk. 254 264 238 250 -4 269,727,100 67,157,816,200 7,368 86.207 252 J 112,000 250 T/B 15,246,700 325 WIKA Wijaya Karya (Persero) Tbk. 1,935 2,000 1,805 1,980 45 89,733,700 172,588,800,000 13,489 508.928 1,985 J 116,800 1,980 T/B 182,200 326 WOOD Integra Indocabinet Tbk. 580 590 545 580 0 66,859,900 37,330,376,500 2,030 223.077 580 T/J 592,400 570 B 48,500 327 WSBP Waskita Beton Precast Tbk. 254 266 238 266 12 531,628,100 134,579,446,400 14,277 54.286 268 J 4,640,200 266 T/B 21,609,700 328 WSKT Waskita Karya (Persero) Tbk. 1,415 1,460 1,320 1,395 -20 259,567,200 362,725,894,500 19,911 376.518 1,400 J 625,900 1,395 T/B 3,594,700 329 WTON Wijaya Karya Beton Tbk. 408 420 380 404 -4 80,842,500 32,326,090,600 5,118 68.475 410 J 10,000 404 T/B 3,203,800 330 ZINC Kapuas Prima Coal Tbk. 224 230 218 220 -4 556,650,300 124,259,445,800 6,034 784.286 220 T/J 14,469,000 218 B 7,683,700 Total 15,734,879,200 10,900,784,382,000 956,106 2,162,097,000 359,498,600 Jakarta, 23 December 2020 Trading Division