List of Securities Quotation: IDX SMC Composite Date: Monday, 28 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. 11,500 12,400 11,650 12,250 750 6,922,800 83,711,512,500 4,483 995.159 12,275 J 6,800 12,250 T/B 135,900 2 ABDA Asuransi Bina Dana Arta Tbk. 5,575 0 0 5,575 0 0 0 0 1,272.776 5,575 J 600 5,200 B 100 3 ABMM ABM Investama Tbk. 770 820 745 750 -20 1,034,700 785,509,000 221 20.000 760 J 10,200 750 T/B 130,500 4 ACES Ace Hardware Indonesia Tbk. 1,780 1,805 1,755 1,785 5 8,104,000 14,391,250,000 1,977 2,176.829 1,785 T/J 266,300 1,780 B 16,100 5 ADHI Adhi Karya (Persero) Tbk. 1,555 1,620 1,505 1,550 -5 43,853,600 68,213,215,000 6,814 1,217.281 1,555 J 321,900 1,550 T/B 150,400 6 ADMF Adira Dinamika Multi Finance Tbk. 8,600 8,800 8,600 8,725 125 155,400 1,353,442,500 260 375.269 8,750 J 600 8,725 T/B 4,400 7 ADRO Adaro Energy Tbk. 1,490 1,520 1,460 1,505 15 98,726,000 147,714,330,000 11,683 136.818 1,510 J 1,223,500 1,505 T/B 1,701,400 8 AGII Aneka Gas Industri Tbk. 815 825 780 825 10 515,700 412,968,500 315 75.000 825 T/J 45,500 820 B 10,000 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. 177 192 177 190 13 522,800 96,022,800 136 172.727 190 T/J 14,000 182 B 2,500 11 AKRA AKR Corporindo Tbk. 3,240 3,360 3,170 3,310 70 30,344,000 99,166,035,000 3,976 2,638.060 3,320 J 60,200 3,310 T/B 107,500 12 AMAG Asuransi Multi Artha Guna Tbk. 222 228 222 226 4 318,600 71,479,000 49 215.238 228 J 10,800 226 T/B 5,500 13 AMAR Bank Amar Indonesia Tbk. 288 298 288 296 8 33,100 9,664,800 38 170.115 296 T/J 27,600 292 B 1,000 14 AMFG Asahimas Flat Glass Tbk. 2,750 2,850 2,700 2,700 -50 21,600 58,500,000 18 110.204 2,850 J 9,000 2,640 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,920 2,950 2,930 2,950 30 1,427,900 4,195,137,000 624 155.263 2,950 T/J 10,600 2,940 B 9,000 16 AMRT Sumber Alfaria Trijaya Tbk. 765 885 765 860 95 25,771,900 21,829,632,000 3,673 2,194.493 865 J 26,400 855 B 8,100 17 ANJT Austindo Nusantara Jaya Tbk. 695 780 690 705 10 84,200 59,766,500 82 58.750 745 J 500 705 T/B 10,100 18 ANTM Aneka Tambang Tbk. 1,790 2,000 1,780 2,000 210 992,175,000 1,898,396,323,500 90,212 1,318.652 2,010 J 7,402,900 2,000 T/B 43,629,300 19 APIC Pacific Strategic Financial Tbk. 755 775 750 765 10 35,191,100 27,035,463,500 1,390 813.691 765 T/J 82,500 760 B 124,100 20 APLN Agung Podomoro Land Tbk. 206 220 197 204 -2 72,894,500 14,787,359,600 3,517 55.890 204 T/J 3,641,600 202 B 3,836,400 21 ARII Atlas Resources Tbk. 390 410 380 400 10 29,200 11,635,000 19 26.667 400 T/J 83,200 380 B 200 22 ARNA Arwana Citramulia Tbk. 640 660 630 660 20 640,400 414,228,000 156 4,485.829 665 J 130,600 660 T/B 40,700 23 ARTO Bank Jago Tbk. 4,070 4,400 4,080 4,270 200 4,547,400 19,341,399,000 2,035 21,520.008 4,280 J 1,700 4,270 T/B 124,800 24 ASMI Asuransi Kresna Mitra Tbk. 975 990 980 990 15 19,400 19,153,500 21 1,833.333 995 J 2,400 985 B 1,300 25 ASRI Alam Sutera Realty Tbk. 262 268 252 258 -4 126,589,500 32,766,990,800 6,197 245.714 260 J 2,857,500 258 T/B 4,162,300 26 ASSA Adi Sarana Armada Tbk. 630 730 630 680 50 89,931,600 61,403,685,000 6,576 174.359 680 T/J 4,031,600 675 B 201,800 27 ATIC Anabatic Technologies Tbk. 565 570 570 570 5 600 342,000 1 81.429 650 J 2,100 570 T/B 1,700 28 AUTO Astra Otoparts Tbk. 1,140 1,165 1,120 1,135 -5 3,022,600 3,437,148,500 533 1,026.499 1,135 T/J 1,855,900 1,130 B 214,300 29 BABP Bank MNC Internasional Tbk. 50 54 50 50 0 78,945,100 4,030,695,600 3,313 57.388 50 T/J 3,706,800 0 B 0 30 BACA Bank Capital Indonesia Tbk. 380 384 378 378 -2 48,900 18,588,400 20 278.689 380 J 5,300 378 T/B 37,600 31 BALI Bali Towerindo Sentra Tbk. 820 825 780 805 -15 32,100 25,643,500 40 1,006.250 825 J 5,000 805 T/B 700 32 BBKP Bank Bukopin Tbk. 635 670 605 610 -25 407,691,300 254,116,654,000 25,226 182.917 615 J 470,300 610 T/B 12,937,600 33 BBMD Bank Mestika Dharma Tbk. 1,405 1,405 1,405 1,405 0 3,300 4,636,500 3 101.812 1,485 J 200 1,405 T/B 100 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,800 1,865 1,765 1,820 20 56,821,800 103,562,519,500 7,375 237.391 1,825 J 200 1,820 T/B 687,700 35 BBYB Bank Neo Commerce Tbk. 300 316 296 296 -4 410,200 123,126,200 92 301.364 298 J 8,800 294 B 50,800 36 BCAP MNC Kapital Indonesia Tbk. 129 150 129 147 18 17,689,100 2,559,605,100 8,779 416.879 148 J 131,900 147 T/B 47,600 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. 3,200 3,300 3,180 3,270 70 5,384,000 17,501,066,000 1,292 1.847 3,280 J 590,500 3,270 T/B 81,400 39 BEKS Bank Pembangunan Daerah Banten Tbk. 120 112 112 112 -8 9,671,000 1,083,152,000 664 208.796 112 T/J 422,486,100 0 B 0 40 BELL Trisula Textile Industries Tbk. 160 163 159 163 3 4,043,000 649,930,400 279 543.333 163 T/J 46,500 162 B 154,100 41 BEST Bekasi Fajar Industrial Estate Tbk. 192 196 186 188 -4 162,497,900 30,842,827,600 5,064 110.588 189 J 1,025,600 188 T/B 18,236,800 42 BFIN BFI Finance Indonesia Tbk. 605 635 570 585 -20 122,783,300 72,068,318,000 3,803 2,997.848 585 T/J 598,700 580 B 3,808,200 43 BHAT Bhakti Multi Artha Tbk. 610 620 600 605 -5 105,632,100 64,848,653,500 1,794 587.379 610 J 11,800 605 T/B 136,600 44 BHIT MNC Investama Tbk. 69 70 68 68 -1 38,780,600 2,662,527,200 801 198.859 69 J 1,342,000 68 T/B 5,850,300 45 BINA Bank Ina Perdana Tbk. 700 705 700 705 5 2,471,700 1,733,590,000 131 398.314 705 T/J 499,800 700 B 670,900 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 9,257,000 462,850,000 105 35.714 50 T/J 21,670,000 0 B 0 47 BIRD Blue Bird Tbk. 1,500 1,520 1,440 1,450 -50 7,167,700 10,513,600,000 1,580 22.308 1,455 J 12,200 1,450 T/B 560,100 48 BISI BISI International Tbk. 1,055 1,065 1,035 1,035 -20 693,100 724,680,000 206 517.500 1,040 J 600 1,035 T/B 109,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,655 1,680 1,605 1,620 -35 24,243,200 39,421,796,000 4,283 270.000 1,620 T/J 1,133,500 1,615 B 913,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 705 715 700 710 5 20,578,100 14,593,662,500 4,364 165.116 715 J 2,215,400 710 T/B 844,800 51 BKSL Sentul City Tbk. 51 52 51 52 1 28,521,200 1,470,788,300 437 3.593 52 T/J 25,441,700 51 B 33,877,700 52 BKSW Bank QNB Indonesia Tbk. 106 106 101 105 -1 140,300 14,348,200 41 240.936 105 T/J 100,900 102 B 12,200 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,800 90,000 6 0.658 50 T/J 141,210,000 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,160 0 0 3,160 0 0 0 0 210.667 3,160 J 1,600 2,940 B 100 55 BMAS Bank Maspion Indonesia Tbk. 400 440 380 400 0 127,000 51,393,200 42 125.000 400 T/J 4,000 386 B 500 56 BMTR Global Mediacom Tbk. 300 308 296 306 6 170,384,100 51,665,459,200 4,980 249.064 308 J 6,730,200 306 T/B 3,157,400 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 422,600 21,130,000 37 0.172 50 T/J 103,952,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 1,005 1,095 1,005 1,085 80 34,797,900 37,017,022,500 4,447 8.011 1,085 T/J 1,105,400 1,080 B 500,000 59 BNII Bank Maybank Indonesia Tbk. 318 396 298 396 78 333,594,200 123,144,607,200 18,813 4.718 0 J 0 396 T/B 29,515,600 60 BOGA Bintang Oto Global Tbk. 1,360 1,390 1,355 1,390 30 39,798,700 54,492,974,500 1,690 1,349.515 1,390 T/J 197,400 1,385 B 50,000 61 BOLT Garuda Metalindo Tbk. 790 0 0 790 0 0 0 0 143.636 765 J 1,500 0 B 0 62 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 20,300 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. 5,575 5,600 5,500 5,500 -75 1,500 8,275,000 10 214.054 5,550 J 100 5,200 B 500 65 BRIS Bank BRIsyariah Tbk. 2,270 2,320 2,220 2,270 0 76,827,200 174,284,568,000 17,591 445.098 2,270 T/J 751,700 2,260 B 1,560,000 66 BRMS Bumi Resources Minerals Tbk. 82 90 82 87 5 642,714,100 55,798,103,000 6,625 13.701 88 J 6,644,900 87 T/B 23,594,300 67 BSDE Bumi Serpong Damai Tbk. 1,275 1,290 1,260 1,275 0 23,588,200 30,126,170,000 5,378 249.753 1,280 J 2,273,700 1,275 T/B 4,509,700 68 BSIM Bank Sinarmas Tbk. 505 510 500 505 0 264,700 133,337,500 74 344.430 510 J 94,800 505 T/B 6,400 69 BSSR Baramulti Suksessarana Tbk. 1,690 1,710 1,650 1,700 10 5,100 8,570,500 16 87.179 1,700 T/J 15,500 1,660 B 2,000 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 3,300 165,000 10 383.083 50 T/J 55,788,700 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. 3,120 3,220 3,050 3,140 20 83,600 258,725,000 74 607.865 3,140 T/J 3,700 3,120 B 2,800 74 BTPS Bank BTPN Syariah Tbk. 3,900 3,960 3,800 3,860 -40 10,421,900 40,438,966,000 4,548 395.897 3,860 T/J 93,800 3,850 B 7,800 75 BUKK Bukaka Teknik Utama Tbk. 925 950 925 950 25 45,000 42,469,000 41 161.017 955 J 9,700 950 T/B 2,500 76 BULL Buana Lintas Lautan Tbk. 324 328 322 322 -2 224,631,900 72,857,075,000 2,272 31.488 324 J 51,200 322 T/B 4,116,300 77 BUMI Bumi Resources Tbk. 72 79 71 75 3 813,897,500 61,754,137,500 7,066 4.353 76 J 28,181,300 75 T/B 14,794,400 78 BWPT Eagle High Plantations Tbk. 149 163 151 157 8 373,782,500 58,961,557,900 8,154 34.337 158 J 5,174,100 157 T/B 150,800 79 BYAN Bayan Resources Tbk. 15,500 15,400 14,425 14,450 -1,050 80,700 1,171,485,000 68 249.138 15,000 J 3,000 0 B 0 80 CAMP Campina Ice Cream Industry Tbk. 310 320 306 312 2 2,287,500 718,013,200 447 94.545 314 J 40,400 312 T/B 43,900 81 CARE Metro Healthcare Indonesia Tbk. 316 326 312 322 6 436,856,000 139,596,852,400 3,872 312.621 322 T/J 100 320 B 105,300 82 CASA Capital Financial Indonesia Tbk. 380 378 376 376 -4 24,800 9,371,000 5 686.921 388 J 1,000 376 T/B 14,800 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,795 1,810 1,790 1,805 10 358,200 646,118,000 136 372.934 1,810 J 38,200 1,805 T/B 16,900 84 CENT Centratama Telekomunikasi Indonesia Tbk. 147 155 146 148 1 9,363,300 1,388,319,100 652 947.200 149 J 208,300 148 T/B 61,600 85 CITA Cita Mineral Investindo Tbk. 3,000 3,000 2,800 2,990 -10 40,000 117,190,000 22 10,849.844 2,990 T/J 500 2,790 B 3,200 86 CLAY Citra Putra Realty Tbk. 1,355 1,460 1,270 1,400 45 3,900 5,109,500 12 777.778 1,390 J 2,300 1,385 B 100 87 CLEO Sariguna Primatirta Tbk. 525 560 510 530 5 19,095,900 10,284,762,500 2,530 2,304.348 535 J 195,800 530 T/B 211,300 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,255 1,390 1,270 1,360 105 1,914,400 2,577,646,500 737 145.675 1,365 J 195,600 1,360 T/B 6,500 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 0 114,700 5,735,000 7 45.455 50 T/J 375,710,700 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 360 380 360 370 10 56,000 20,675,000 15 186.713 380 J 600 370 T/B 500 92 CTBN Citra Tubindo Tbk. 3,340 0 0 3,340 0 0 0 0 2,791.475 3,340 J 1,500 0 B 0 93 CTRA Ciputra Development Tbk. 1,040 1,050 1,010 1,035 -5 30,955,600 32,034,570,000 3,685 231.731 1,035 T/J 967,300 1,030 B 378,100 94 DAYA Duta Intidaya Tbk. 384 384 380 384 0 1,300 498,000 2 214.405 378 J 2,400 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,670 1,680 1,670 1,680 10 16,400 27,524,500 17 3,372.004 1,685 J 2,400 1,675 B 1,900 96 DEWA Darma Henwa Tbk 50 50 50 50 0 12,300 615,000 11 16.496 50 T/J 234,349,200 0 B 0 97 DILD Intiland Development Tbk. 246 256 238 244 -2 33,370,100 8,140,112,000 1,538 42.519 246 J 1,673,300 244 T/B 129,800 98 DIVA Distribusi Voucher Nusantara Tbk. 2,410 2,410 2,410 2,410 0 5,100 12,291,000 2 81.695 2,410 T/J 12,500 2,260 B 10,000 99 DLTA Delta Djakarta Tbk. 4,220 4,260 4,220 4,240 20 10,600 44,906,000 32 25,345.209 4,240 T/J 400 4,230 B 27,700 100 DMAS Puradelta Lestari Tbk. 250 260 246 252 2 141,928,500 35,758,243,400 4,964 120.000 254 J 7,800,600 252 T/B 3,782,800 101 DMMX Digital Mediatama Maxima Tbk. 238 250 226 240 2 18,876,900 4,600,903,000 1,316 104.348 242 J 378,000 240 T/B 3,800 102 DMND Diamond Food Indonesia Tbk. 930 930 915 925 -5 17,200 15,842,500 24 101.093 925 T/J 8,700 920 B 2,900 103 DNAR Bank Oke Indonesia Tbk. 180 180 177 178 -2 44,000 7,852,600 14 167.868 178 T/J 4,800 177 B 30,300 104 DNET Indoritel Makmur Internasional Tbk. 3,390 3,390 3,320 3,320 -70 95,500 319,121,000 38 2,916.399 3,330 J 1,900 3,320 T/B 22,100 105 DOID Delta Dunia Makmur Tbk. 386 396 370 382 -4 134,985,700 51,364,503,400 7,100 517.167 384 J 1,353,500 382 T/B 20,800 106 DSNG Dharma Satya Nusantara Tbk. 605 650 605 625 20 27,917,900 17,550,330,500 2,028 168.919 625 T/J 4,100 620 B 461,500 107 DSSA Dian Swastatika Sentosa Tbk 14,975 14,900 14,900 14,900 -75 400 5,960,000 2 993.333 14,900 T/J 200 14,200 B 500 108 DUTI Duta Pertiwi Tbk 3,820 3,860 3,840 3,850 30 2,600 10,010,000 10 387.207 3,860 J 600 3,850 T/B 100 109 DVLA Darya-Varia Laboratoria Tbk. 2,460 2,490 2,440 2,440 -20 7,200 17,671,000 31 898.144 2,480 J 3,500 2,440 T/B 4,000 110 DWGL Dwi Guna Laksana Tbk. 171 180 171 171 0 84,300 14,502,600 38 114.000 178 J 1,000 170 B 44,800 111 ELSA Elnusa Tbk. 360 370 350 360 0 74,872,700 27,110,989,800 4,376 90.000 362 J 1,080,600 360 T/B 4,201,600 112 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. 13,600 13,650 13,125 13,275 -325 99,200 1,345,337,500 92 1,843.750 13,450 J 1,000 13,275 T/B 9,000 114 EPMT Enseval Putera Megatrading Tbk. 2,110 2,220 2,150 2,150 40 8,900 19,184,000 18 1,504.243 2,150 T/J 500 2,130 B 1,300 115 ERAA Erajaya Swasembada Tbk. 2,150 2,370 2,080 2,360 210 93,729,300 214,195,004,000 13,454 236.000 2,370 J 1,535,300 2,360 T/B 169,300 116 ESSA Surya Esa Perkasa Tbk. 234 242 226 234 0 17,250,600 4,033,525,800 1,092 435.665 234 T/J 748,000 232 B 683,300 117 EXCL XL Axiata Tbk. 2,710 2,820 2,670 2,810 100 58,886,400 163,764,608,000 9,536 142.610 2,820 J 716,000 2,810 T/B 1,068,500 118 FAST Fast Food Indonesia Tbk. 1,090 1,120 1,095 1,100 10 59,000 65,227,500 87 3,459.881 1,110 J 6,400 1,100 T/B 25,800 119 FASW Fajar Surya Wisesa Tbk. 7,475 7,475 7,475 7,475 0 100 747,500 1 1,713.035 7,425 J 2,000 6,975 B 100 120 FILM MD Pictures Tbk. 210 214 200 202 -8 6,332,000 1,293,024,400 673 96.190 204 J 63,300 202 T/B 168,800 121 FISH FKS Multi Agro Tbk. 2,620 0 0 2,620 0 0 0 0 2,096.000 2,890 J 100 2,620 B 20,300 122 FMII Fortune Mate Indonesia Tbk 670 790 625 630 -40 4,400 3,177,500 8 630.000 790 J 27,000 0 B 0 123 FREN Smartfren Telecom Tbk. 70 73 69 71 1 618,116,900 43,534,627,500 10,809 3.944 71 T/J 80,651,000 70 B 40,875,200 124 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. 410 416 384 408 -2 45,700 18,223,800 18 48.571 408 T/J 21,000 388 B 2,000 126 GIAA Garuda Indonesia (Persero) Tbk. 434 442 420 432 -2 68,639,600 29,692,462,200 6,891 58.072 432 T/J 1,591,000 430 B 2,424,300 127 GJTL Gajah Tunggal Tbk. 655 685 635 650 -5 32,552,100 21,344,427,000 2,117 127.611 655 J 860,200 650 T/B 1,282,700 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 171 173 161 165 -6 73,432,700 12,193,450,500 3,981 41.250 165 T/J 310,300 164 B 379,200 129 GMTD Gowa Makassar Tourism Development Tbk. 17,950 0 0 17,950 0 0 0 0 3,121.739 17,950 J 100 0 B 0 130 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,235 1,225 1,225 -5 275,000 337,849,500 123 95.331 1,230 J 47,200 1,225 T/B 37,500 131 HDFA Radana Bhaskara Finance Tbk. 109 146 109 145 36 119,200 15,255,000 31 81.573 144 J 48,300 143 B 500 132 HEAL Medikaloka Hermina Tbk. 3,920 3,950 3,840 3,840 -80 113,100 440,003,000 125 103.784 3,920 J 17,200 3,830 B 7,300 133 HERO Hero Supermarket Tbk. 820 860 825 830 10 17,100 14,361,500 18 1,732.487 840 J 100 830 T/B 3,300 134 HEXA Hexindo Adiperkasa Tbk. 3,300 3,360 3,310 3,330 30 185,400 619,583,000 207 1,019.409 3,350 J 1,700 3,330 T/B 17,200 135 HITS Humpuss Intermoda Transportasi Tbk. 500 500 500 500 0 2,700 1,350,000 5 769.231 500 T/J 15,500 482 B 200 136 HOKI Buyung Poetra Sembada Tbk. 1,075 1,120 1,075 1,095 20 24,008,400 26,370,276,000 2,688 353.226 1,095 T/J 125,100 1,090 B 497,000 137 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. 258 272 244 266 8 16,363,000 4,256,224,800 1,550 88.667 266 T/J 267,200 264 B 135,000 139 HRUM Harum Energy Tbk. 3,100 3,200 2,970 3,130 30 5,414,200 16,914,417,000 1,664 60.192 3,140 J 16,500 3,120 B 70,300 140 IBST Inti Bangun Sejahtera Tbk. 8,300 7,750 7,750 7,750 -550 400 3,100,000 4 833.513 7,750 T/J 300 0 B 0 141 IFII Indonesia Fibreboard Industry Tbk. 155 158 150 153 -2 175,000 26,972,500 80 145.714 155 J 88,300 153 T/B 183,200 142 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. 1,450 1,500 1,385 1,410 -40 21,551,700 30,655,969,500 4,461 198.453 1,410 T/J 37,800 1,405 B 185,500 144 IMJS Indomobil Multi Jasa Tbk. 388 408 364 390 2 18,035,000 7,048,923,800 1,868 78.000 390 T/J 77,600 388 B 742,400 145 IMPC Impack Pratama Industri Tbk. 1,335 1,350 1,335 1,350 15 1,641,200 2,202,283,500 132 355.263 1,350 T/J 7,700 1,345 B 4,100 146 INAF Indofarma Tbk. 4,050 4,120 3,960 4,010 -40 1,933,100 7,779,548,000 1,344 1,604.000 4,030 J 14,800 4,010 T/B 49,100 147 INCO Vale Indonesia Tbk. 5,075 5,350 5,025 5,350 275 27,386,500 143,211,117,500 9,263 2,183.673 5,350 T/J 166,600 5,325 B 376,900 148 INDR Indo-Rama Synthetics Tbk. 2,750 2,940 2,720 2,940 190 6,300 17,504,000 16 395.965 2,940 T/J 100 2,910 B 100 149 INDS Indospring Tbk. 1,925 1,995 1,920 1,930 5 7,200 13,889,000 18 180.937 2,070 J 3,400 1,930 T/B 600 150 INDY Indika Energy Tbk. 1,835 1,890 1,805 1,840 5 16,553,300 30,479,347,500 3,549 62.373 1,845 J 101,200 1,840 T/B 85,500 151 INKP Indah Kiat Pulp & Paper Tbk. 10,600 11,200 10,575 11,025 425 18,689,700 205,603,132,500 9,424 568.103 11,050 J 342,700 11,025 T/B 81,500 152 INPP Indonesian Paradise Property Tbk. 725 0 0 725 0 0 0 0 690.476 720 J 1,000 0 B 0 153 INPS Indah Prakasa Sentosa Tbk. 3,580 3,700 3,330 3,700 120 40,700 139,628,000 43 1,340.580 3,700 T/J 4,800 3,410 B 13,300 154 INRU Toba Pulp Lestari Tbk. 905 920 905 920 15 200 182,500 2 9.340 1,000 J 200 900 B 1,000 155 INTP Indocement Tunggal Prakarsa Tbk. 14,025 14,575 13,850 14,500 475 3,430,500 49,444,820,000 3,793 580.000 14,500 T/J 21,300 14,400 B 22,900 156 IPCM Jasa Armada Indonesia Tbk. 368 370 354 366 -2 396,200 142,087,000 172 96.316 366 T/J 6,700 356 B 1,000 157 IPTV MNC Vision Networks Tbk. 290 296 286 288 -2 14,210,400 4,152,982,600 1,631 120.000 290 J 395,400 288 T/B 134,200 158 ISAT Indosat Tbk. 5,650 0 0 5,650 0 0 0 0 403.571 0 J 0 0 B 0 159 ITMG Indo Tambangraya Megah Tbk. 14,250 14,475 14,025 14,350 100 2,890,300 41,387,757,500 3,175 102.500 14,375 J 14,800 14,350 T/B 48,800 160 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,400 J 100 0 B 0 161 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 162 JIHD Jakarta International Hotels & Development Tbk. 446 446 444 446 0 3,100 1,382,400 3 252.992 446 T/J 28,400 430 B 5,000 163 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 336 318 336 -2 101,300 34,015,200 5 278.107 336 T/J 50,000 316 B 3,800 164 JPFA Japfa Comfeed Indonesia Tbk. 1,540 1,600 1,490 1,580 40 27,189,900 42,521,782,000 4,231 431.930 1,585 J 563,000 1,580 T/B 259,600 165 JRPT Jaya Real Property Tbk. 570 590 545 590 20 6,741,500 3,835,729,500 913 567.308 595 J 82,100 590 T/B 1,860,900 166 JSMR Jasa Marga (Persero) Tbk. 4,710 4,800 4,650 4,720 10 12,392,400 58,874,023,000 9,371 278.334 4,730 J 138,300 4,720 T/B 1,024,900 167 JSPT Jakarta Setiabudi Internasional Tbk. 845 860 845 860 15 9,100 7,731,500 4 185.217 870 J 1,000 850 B 100 168 JTPE Jasuindo Tiga Perkasa Tbk. 940 970 935 945 5 2,435,800 2,303,006,500 294 2,100.000 960 J 12,400 945 T/B 17,100 169 KAEF Kimia Farma Tbk. 4,240 4,320 4,100 4,180 -60 6,753,900 28,413,491,000 3,560 4,180.000 4,180 T/J 59,700 4,170 B 139,400 170 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 82,822,700 4,141,135,000 9,485 50.000 50 T/J 197,107,500 0 B 0 171 KBLI KMI Wire & Cable Tbk. 404 420 402 406 2 3,451,700 1,412,238,200 525 49.332 406 T/J 413,100 404 B 143,900 172 KEEN Kencana Energi Lestari Tbk. 362 376 352 376 14 3,076,500 1,116,043,600 289 94.949 380 J 133,400 376 T/B 168,500 173 KEJU Mulia Boga Raya Tbk. 1,330 1,400 1,330 1,400 70 512,800 706,703,000 260 186.667 1,400 T/J 32,900 1,395 B 100 174 KIJA Kawasan Industri Jababeka Tbk. 212 220 212 216 4 20,564,900 4,417,076,800 1,537 7.494 216 T/J 254,300 214 B 964,400 175 KINO Kino Indonesia Tbk. 2,770 2,880 2,750 2,770 0 220,000 614,143,000 181 72.895 2,800 J 119,300 2,770 T/B 15,900 176 KMTR Kirana Megatara Tbk. 340 346 338 346 6 18,000 6,173,600 17 75.546 346 T/J 16,600 344 B 200 177 KOTA DMS Propertindo Tbk. 410 414 382 384 -26 18,455,700 7,180,629,600 1,419 192.000 386 J 98,900 384 T/B 188,200 178 KPIG MNC Land Tbk. 105 115 103 107 2 22,496,200 2,436,096,000 7,117 230.241 108 J 324,800 107 T/B 208,300 179 KRAS Krakatau Steel (Persero) Tbk. 436 450 430 438 2 30,746,000 13,511,730,200 2,093 54.453 440 J 493,500 438 T/B 429,000 180 KREN Kresna Graha Investama Tbk. 82 87 82 85 3 4,748,500 399,396,500 408 884.311 86 J 1,262,800 85 T/B 25,500 181 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,800 4,800 4,800 4,800 0 1,400 6,720,000 3 79.339 5,100 J 10,100 4,800 T/B 200 182 LINK Link Net Tbk. 2,510 2,550 2,470 2,500 -10 3,910,800 9,809,042,000 1,168 156.250 2,510 J 44,900 2,500 T/B 261,300 183 LPCK Lippo Cikarang Tbk 1,470 1,525 1,470 1,470 0 1,494,500 2,221,300,500 446 165.737 1,480 J 100 1,470 T/B 202,700 184 LPKR Lippo Karawaci Tbk. 228 238 224 230 2 126,823,400 29,348,421,400 5,264 74.271 232 J 952,100 230 T/B 6,317,400 185 LPPF Matahari Department Store Tbk. 1,350 1,380 1,340 1,355 5 17,186,600 23,297,156,000 2,369 30.704 1,355 T/J 130,500 1,350 B 133,100 186 LSIP PP London Sumatra Indonesia Tbk. 1,295 1,380 1,290 1,360 65 49,190,100 66,143,488,500 5,022 350.968 1,360 T/J 66,700 1,355 B 952,600 187 MAIN Malindo Feedmill Tbk. 800 830 780 815 15 8,239,500 6,682,239,000 1,168 463.068 815 T/J 107,000 810 B 113,000 188 MAPA Map Aktif Adiperkasa Tbk. 2,910 2,920 2,800 2,800 -110 888,800 2,519,780,000 399 133.333 2,800 T/J 27,200 2,790 B 24,300 189 MAPB MAP Boga Adiperkasa Tbk. 1,270 1,290 1,285 1,290 20 400 515,000 3 76.786 1,350 J 400 1,300 B 100 190 MAPI Mitra Adiperkasa Tbk. 905 925 890 905 0 7,210,900 6,496,276,000 1,531 1,452.299 905 T/J 5,000 900 B 54,200 191 MARK Mark Dynamics Indonesia Tbk. 770 815 770 775 5 15,589,800 12,346,772,500 2,193 1,550.000 775 T/J 43,300 770 B 1,826,600 192 MASA Multistrada Arah Sarana Tbk. 1,025 1,050 990 1,050 25 1,105,100 1,158,820,500 26 746.587 1,040 J 48,000 1,000 B 5,600 193 MAYA Bank Mayapada Internasional Tbk. 8,300 8,300 8,100 8,100 -200 2,000 16,497,500 8 3,682.873 8,200 J 500 8,000 B 400 194 MBAP Mitrabara Adiperdana Tbk. 2,770 2,800 2,690 2,700 -70 364,200 991,298,000 377 207.692 2,730 J 500 2,700 T/B 26,700 195 MCAS M Cash Integrasi Tbk. 3,750 3,990 3,720 3,750 0 5,276,700 20,146,140,000 897 270.758 3,750 T/J 49,500 3,730 B 2,300 196 MCOR Bank China Construction Bank Indonesia Tbk. 139 148 136 144 5 16,108,400 2,292,349,700 741 129.157 145 J 107,400 144 T/B 100,000 197 MDIA Intermedia Capital Tbk. 58 61 58 58 0 229,200 13,741,200 39 42.029 58 T/J 120,700 57 B 13,300 198 MDKA Merdeka Copper Gold Tbk. 2,540 2,670 2,540 2,570 30 50,263,100 130,370,803,000 6,926 670.157 2,580 J 31,300 2,570 T/B 146,000 199 MEDC Medco Energi Internasional Tbk. 605 625 580 615 10 100,484,100 60,848,061,000 4,840 1,277.126 615 T/J 655,300 610 B 837,800 200 MEGA Bank Mega Tbk. 6,975 7,000 6,975 7,000 25 1,200 8,382,500 4 5,102.487 7,000 T/J 200 6,975 B 300 201 MERK Merck Tbk. 3,280 3,300 3,250 3,280 0 17,000 55,566,000 33 8,648.193 3,280 T/J 3,600 3,270 B 1,700 202 META Nusantara Infrastructure Tbk. 228 242 218 228 0 152,597,200 35,293,969,400 4,418 69.075 228 T/J 668,900 226 B 2,281,400 203 MFIN Mandala Multifinance Tbk. 1,000 1,015 980 995 -5 34,300 33,978,500 13 1,020.513 995 T/J 17,800 980 B 13,400 204 MGRO Mahkota Group Tbk. 770 780 765 780 10 3,159,000 2,431,724,000 326 346.667 780 T/J 97,900 775 B 12,400 205 MIDI Midi Utama Indonesia Tbk. 1,980 1,980 1,900 1,950 -30 13,903,000 26,415,766,000 10 709.091 1,950 T/J 500 0 B 0 206 MIKA Mitra Keluarga Karyasehat Tbk. 2,740 2,880 2,710 2,800 60 35,446,600 99,608,680,000 5,041 164.853 2,810 J 46,900 2,800 T/B 8,300 207 MKPI Metropolitan Kentjana Tbk. 28,000 0 0 28,000 0 0 0 0 1,333.333 28,000 J 500 0 B 0 208 MLBI Multi Bintang Indonesia Tbk. 9,600 9,750 9,500 9,600 0 65,600 628,677,500 96 61,146.497 9,600 T/J 6,500 9,525 B 8,300 209 MLPT Multipolar Technology Tbk. 725 725 710 720 -5 97,700 70,541,000 60 150.000 725 J 364,500 715 B 21,500 210 MMLP Mega Manunggal Property Tbk. 296 312 294 302 6 6,406,600 1,930,142,200 287 51.624 302 T/J 6,800 300 B 109,200 211 MNCN Media Nusantara Citra Tbk. 1,160 1,220 1,155 1,195 35 55,975,700 66,626,744,000 5,751 132.778 1,195 T/J 662,400 1,190 B 201,500 212 MOLI Madusari Murni Indah Tbk. 850 0 0 850 0 0 0 0 146.552 850 J 100,200 830 B 5,700 213 MPMX Mitra Pinasthika Mustika Tbk. 570 605 535 540 -30 59,401,900 32,878,066,000 5,504 36.000 545 J 667,500 540 T/B 330,200 214 MPRO Maha Properti Indonesia Tbk. 1,740 0 0 1,740 0 0 0 0 1,581.818 1,690 J 300 0 B 0 215 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,700 J 15,300 4,390 B 100 216 MSIN MNC Studios International Tbk. 378 400 368 378 0 2,855,900 1,094,154,200 764 75.600 380 J 142,500 378 T/B 25,000 217 MSKY MNC Sky Vision Tbk. 655 680 655 680 25 23,500 15,620,000 26 44.737 680 T/J 96,800 675 B 1,000 218 MTDL Metrodata Electronics Tbk. 1,590 1,615 1,580 1,600 10 2,002,900 3,197,780,000 551 2,880.392 1,610 J 61,300 1,600 T/B 215,300 219 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 298,452,300 0 B 0 220 MTLA Metropolitan Land Tbk. 450 450 440 448 -2 57,800 25,892,000 9 188.353 448 T/J 463,300 442 B 200 221 MYOH Samindo Resources Tbk. 1,300 1,300 1,215 1,250 -50 228,500 285,827,500 77 148.885 1,260 J 10,100 1,250 T/B 25,900 222 MYOR Mayora Indah Tbk. 2,840 2,920 2,800 2,910 70 5,068,200 14,604,354,000 3,519 14,557.279 2,910 T/J 18,200 2,900 B 13,600 223 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. 580 600 575 590 10 181,951,400 106,190,412,000 2,380 572.816 590 T/J 14,800 585 B 235,000 226 NFCX NFC Indonesia Tbk. 2,230 2,330 2,230 2,330 100 44,900 102,990,000 21 125.946 2,370 J 100 2,330 T/B 4,000 227 NIKL Pelat Timah Nusantara Tbk. 1,500 1,625 1,500 1,575 75 5,617,400 8,785,011,000 2,067 484.615 1,575 T/J 84,900 1,570 B 14,100 228 NIRO City Retail Developments Tbk. 170 165 159 165 -5 300 48,900 2 157.143 159 J 504,500 0 B 0 229 NISP Bank OCBC NISP Tbk. 825 835 815 820 -5 576,700 474,036,000 281 993.650 820 T/J 128,400 815 B 38,700 230 NOBU Bank Nationalnobu Tbk. 790 950 770 950 160 130,800 102,470,500 21 253.333 950 T/J 40,200 790 B 700 231 PALM Provident Agro Tbk. 350 388 350 370 20 7,527,700 2,796,918,400 1,304 101.129 372 J 363,500 370 T/B 7,000 232 PBID Panca Budi Idaman Tbk. 1,445 1,465 1,430 1,435 -10 129,800 187,321,500 88 168.824 1,450 J 21,100 1,435 T/B 34,300 233 PBRX Pan Brothers Tbk. 246 270 246 250 4 32,727,800 8,408,354,400 2,144 442.478 252 J 40,000 250 T/B 1,120,100 234 PBSA Paramita Bangun Sarana Tbk. 600 600 595 595 -5 2,600 1,549,500 6 49.583 595 T/J 19,400 565 B 200 235 PGAS Perusahaan Gas Negara Tbk. 1,650 1,775 1,630 1,770 120 362,172,200 622,865,151,500 35,078 590.000 1,775 J 2,916,600 1,770 T/B 23,966,400 236 PGUN Pradiksi Gunatama Tbk. 240 260 238 260 20 4,907,100 1,187,738,000 45 226.087 262 J 19,900 252 B 50,400 237 PLIN Plaza Indonesia Realty Tbk. 2,500 2,550 2,550 2,550 50 100 255,000 1 1,058.135 2,550 T/J 4,000 2,430 B 100 238 PMJS Putra Mandiri Jembar Tbk. 115 117 110 110 -5 16,200 1,837,800 13 88.000 112 J 200 110 T/B 18,000 239 PNBN Bank Pan Indonesia Tbk 1,090 1,100 1,045 1,080 -10 8,352,000 8,960,422,000 732 1,798.202 1,085 J 310,000 1,080 T/B 100,200 240 PNBS Bank Panin Dubai Syariah Tbk. 90 94 88 91 1 120,154,400 10,952,949,400 3,738 91.000 92 J 2,121,200 91 T/B 2,548,300 241 PNIN Paninvest Tbk. 855 885 850 885 30 739,500 646,254,500 165 941.089 885 T/J 62,600 880 B 15,800 242 PNLF Panin Financial Tbk. 248 260 244 258 10 37,722,200 9,594,543,800 970 278.859 258 T/J 1,704,900 256 B 565,800 243 POLI Pollux Investasi Internasional Tbk. 840 840 810 810 -30 17,000 13,779,000 17 49.541 810 T/J 8,300 805 B 300 244 POLL Pollux Properti Indonesia Tbk. 4,710 4,830 4,400 4,700 -10 1,548,000 7,124,369,000 1,096 764.228 4,700 T/J 6,500 4,520 B 100 245 PORT Nusantara Pelabuhan Handal Tbk. 434 418 414 418 -16 200 83,200 2 78.131 440 J 100 420 B 100 246 POWR Cikarang Listrindo Tbk. 730 745 725 725 -5 11,184,600 8,178,851,000 1,434 48.333 725 T/J 4,433,200 720 B 509,800 247 PPRE PP Presisi Tbk. 274 290 268 278 4 32,076,800 9,021,007,800 2,068 64.651 280 J 157,100 278 T/B 251,600 248 PPRO PP Properti Tbk. 103 106 98 101 -2 539,720,400 54,889,642,400 10,868 218.378 102 J 8,632,200 101 T/B 13,160,200 249 PRDA Prodia Widyahusada Tbk. 3,500 3,500 3,400 3,500 0 34,900 120,870,000 33 53.846 3,500 T/J 13,200 3,460 B 11,400 250 PRIM Royal Prima Tbk. 236 240 236 238 2 155,400 37,128,600 70 47.600 240 J 13,900 238 T/B 1,100 251 PSAB J Resources Asia Pasifik Tbk. 258 302 252 292 34 369,920,900 106,325,066,600 11,651 947.345 292 T/J 4,163,500 290 B 1,423,100 252 PSGO Palma Serasih Tbk. 114 127 113 116 2 428,300 50,658,000 114 110.476 117 J 500 116 T/B 8,900 253 PTBA Bukit Asam Tbk. 2,820 2,900 2,830 2,850 30 52,184,700 149,360,926,000 14,435 2,478.261 2,860 J 363,200 2,850 T/B 1,817,300 254 PTPP PP (Persero) Tbk. 1,780 1,845 1,755 1,780 0 57,552,100 103,460,245,500 7,473 334.586 1,780 T/J 1,858,700 1,775 B 339,800 255 PTPW Pratama Widya Tbk. 1,070 1,120 1,070 1,120 50 1,096,400 1,199,189,500 609 172.308 1,125 J 7,600 1,120 T/B 5,000 256 PTRO Petrosea Tbk. 1,925 2,020 1,920 1,975 50 1,224,400 2,386,888,500 709 1,580.000 1,975 T/J 94,700 1,970 B 10,800 257 PTSN Sat Nusapersada Tbk 238 250 232 236 -2 10,321,800 2,482,182,600 964 122.069 236 T/J 14,200 234 B 1,023,300 258 PWON Pakuwon Jati Tbk. 530 545 520 535 5 57,174,900 30,672,036,500 5,501 2,062.531 540 J 699,400 535 T/B 16,885,800 259 PZZA Sarimelati Kencana Tbk. 835 835 810 815 -20 281,600 230,744,000 165 74.091 820 J 19,900 815 T/B 4,900 260 RALS Ramayana Lestari Sentosa Tbk. 850 870 830 840 -10 15,641,500 13,190,505,000 2,111 525.000 840 T/J 808,700 835 B 809,700 261 RDTX Roda Vivatex Tbk 5,275 5,250 5,250 5,250 -25 26,000 136,500,000 6 276.579 5,300 J 5,000 5,225 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. 424 424 422 422 -2 214,400 90,478,200 27 258.896 422 T/J 14,200 420 B 2,600 264 RMBA Bentoel Internasional Investama Tbk. 350 354 344 350 0 46,300 16,230,000 38 2,738.654 354 J 17,400 348 B 1,000 265 ROTI Nippon Indosari Corpindo Tbk. 1,340 1,345 1,335 1,340 0 115,200 154,369,500 47 525.490 1,345 J 28,500 1,340 T/B 97,100 266 SAMF Saraswanti Anugerah Makmur Tbk. 396 398 398 398 2 2,200 875,600 8 331.667 398 T/J 10,900 396 B 6,700 267 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 9,775 10,500 0 7,300 75,135,000 37 6,774.194 10,500 T/J 900 10,000 B 100 269 SCMA Surya Citra Media Tbk. 2,220 2,300 2,200 2,270 50 14,188,800 31,847,436,000 4,447 1,026.903 2,270 T/J 201,000 2,260 B 25,200 270 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 785 785 785 0 1,000 785,000 4 878.027 785 T/J 3,900 765 B 500 271 SFAN Surya Fajar Capital Tbk. 1,270 1,285 1,270 1,280 10 666,400 851,111,000 181 680.851 1,280 T/J 10,600 1,275 B 18,100 272 SGRO Sampoerna Agro Tbk. 1,625 1,700 1,670 1,685 60 266,500 450,303,500 122 72.009 1,690 J 142,300 1,685 T/B 200 273 SHID Hotel Sahid Jaya International Tbk. 2,640 2,700 2,600 2,700 60 4,000 10,594,000 7 125.471 2,990 J 200 2,460 B 700 274 SHIP Sillo Maritime Perdana Tbk. 600 610 575 605 5 793,000 474,768,000 215 432.143 605 T/J 61,500 600 B 10,000 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 810 835 800 815 5 34,617,300 28,015,793,000 8,074 281.978 815 T/J 2,005,900 810 B 3,651,300 276 SILO Siloam International Hospitals Tbk. 5,225 5,400 5,250 5,325 100 29,400 155,955,000 47 60.478 5,375 J 900 5,325 T/B 600 277 SIMP Salim Ivomas Pratama Tbk. 406 436 408 434 28 36,083,000 15,434,106,400 2,364 39.455 434 T/J 729,800 432 B 132,800 278 SIPD Sreeya Sewu Indonesia Tbk. 1,340 1,330 1,250 1,250 -90 400 516,000 3 1.389 1,330 J 6,100 0 B 0 279 SKLT Sekar Laut Tbk. 1,780 1,720 1,670 1,670 -110 1,600 2,687,000 7 139.814 1,720 J 2,200 1,670 T/B 1,000 280 SLIS Gaya Abadi Sempurna Tbk. 4,990 5,075 4,990 5,025 35 54,400 273,624,000 17 4,369.565 5,075 J 2,200 4,870 B 100 281 SMAR Smart Tbk. 3,930 3,950 3,830 3,900 -30 67,800 262,847,000 45 1,288.575 3,900 T/J 22,600 3,850 B 15,900 282 SMBR Semen Baturaja (Persero) Tbk. 1,125 1,155 1,065 1,085 -40 52,551,000 57,809,646,500 7,781 193.750 1,090 J 214,300 1,085 T/B 746,900 283 SMCB Solusi Bangun Indonesia Tbk. 1,405 1,450 1,355 1,405 0 147,600 206,641,500 99 1,696.860 1,410 J 5,100 1,405 T/B 7,000 284 SMRA Summarecon Agung Tbk. 840 865 820 845 5 45,563,400 38,400,509,500 4,726 1,388.432 850 J 632,500 845 T/B 8,221,700 285 SMSM Selamat Sempurna Tbk. 1,330 1,375 1,325 1,375 45 1,251,500 1,692,576,500 514 3,672.641 1,375 T/J 257,700 1,370 B 28,800 286 SONA Sona Topas Tourism Industry Tbk. 5,650 5,900 5,625 5,900 250 200 1,152,500 2 572.121 5,650 J 10,000 0 B 0 287 SPTO Surya Pertiwi Tbk. 615 640 605 630 15 1,336,900 830,819,500 220 54.310 630 T/J 133,800 625 B 1,400 288 SQMI Wilton Makmur Indonesia Tbk. 388 390 372 378 -10 14,105,800 5,347,994,800 896 214.800 378 T/J 342,800 376 B 641,700 289 SRAJ Sejahteraraya Anugrahjaya Tbk. 216 250 216 226 10 256,200 60,124,200 63 241.193 226 T/J 4,200 222 B 20,300 290 SRIL Sri Rejeki Isman Tbk. 278 286 270 272 -6 69,799,900 19,208,715,800 4,436 113.333 274 J 422,400 272 T/B 1,461,900 291 SRTG Saratoga Investama Sedaya Tbk. 3,950 3,980 3,680 3,680 -270 4,717,100 17,786,405,000 2,507 66.909 3,680 T/J 412,000 0 B 0 292 SSIA Surya Semesta Internusa Tbk. 575 600 550 600 25 31,191,900 18,030,158,500 2,401 246.154 600 T/J 597,800 595 B 521,100 293 SSMS Sawit Sumbermas Sarana Tbk. 1,250 1,335 1,240 1,280 30 45,695,400 58,628,311,000 6,054 191.045 1,285 J 189,200 1,275 B 357,000 294 STTP Siantar Top Tbk. 9,000 9,125 9,000 9,100 100 500 4,522,500 4 5,377.297 9,400 J 200 9,025 B 200 295 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 3,830 B 500 297 SURE Super Energy Tbk. 2,560 2,560 2,540 2,540 -20 2,400 6,121,000 8 1,638.710 2,540 T/J 24,300 2,530 B 3,100 298 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 1,552,200 77,610,000 207 456.830 50 T/J 25,314,000 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 700 35,000 4 47.170 50 T/J 88,588,400 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,730 1,805 1,680 1,700 -30 23,849,700 41,152,186,000 4,128 419.753 1,700 T/J 174,000 1,695 B 2,800 301 TBLA Tunas Baru Lampung Tbk. 830 975 830 970 140 57,951,400 54,110,971,500 6,417 220.881 970 T/J 256,300 965 B 793,500 302 TCID Mandom Indonesia Tbk. 6,625 6,675 6,500 6,500 -125 89,400 583,010,000 74 637.555 6,550 J 600 6,500 T/B 14,000 303 TCPI Transcoal Pacific Tbk. 6,200 6,275 6,100 6,275 75 9,266,200 57,269,142,500 6,705 4,547.101 6,275 T/J 4,100 6,250 B 220,500 304 TEBE Dana Brata Luhur Tbk. 525 580 492 550 25 9,800 5,211,700 25 50.228 550 T/J 99,700 496 B 3,300 305 TFCO Tifico Fiber Indonesia Tbk. 476 0 0 476 0 0 0 0 107.868 444 J 100 0 B 0 306 TGKA Tigaraksa Satria Tbk. 7,000 7,100 7,000 7,100 100 1,000 7,030,000 6 5,834.497 7,200 J 100 6,700 B 100 307 TINS Timah Tbk. 1,485 1,590 1,455 1,575 90 104,259,400 161,635,589,500 11,769 804.816 1,580 J 1,148,300 1,575 T/B 1,541,600 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,000 10,875 9,750 10,600 600 20,246,400 213,019,297,500 10,528 655.380 10,600 T/J 76,700 10,575 B 70,500 309 TOBA TBS Energi Utama Tbk. 530 530 515 530 0 208,100 109,603,500 49 111.842 530 T/J 1,000 520 B 10,000 310 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,517,500 75,875,000 59 80.475 50 T/J 51,376,500 0 B 0 311 TOTL Total Bangun Persada Tbk. 388 400 382 388 0 6,160,400 2,399,575,000 638 139.455 390 J 30,500 388 T/B 17,400 312 TOTO Surya Toto Indonesia Tbk. 248 250 240 246 -2 104,400 25,933,600 116 798.002 248 J 58,000 246 T/B 98,300 313 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. 214 224 206 220 6 68,794,000 14,758,442,000 1,767 110.000 220 T/J 14,700 218 B 61,500 315 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. 384 0 0 384 0 0 0 0 229.062 420 J 5,000 386 B 700 317 TSPC Tempo Scan Pacific Tbk. 1,375 1,395 1,370 1,385 10 1,223,100 1,694,848,500 326 247.074 1,390 J 2,000 1,385 T/B 1,100 318 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,830 1,900 1,830 1,900 70 25,500 48,248,000 31 49.351 1,900 T/J 19,300 1,895 B 500 319 TURI Tunas Ridean Tbk. 1,350 0 0 1,350 0 0 0 0 3,000.000 1,360 J 50,000 1,320 B 6,500 320 UCID Uni-Charm Indonesia Tbk. 1,515 1,535 1,515 1,535 20 39,600 60,237,500 56 102.333 1,535 T/J 58,400 1,525 B 2,800 321 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,650 1,625 1,645 5 1,108,400 1,823,576,000 520 3,189.468 1,650 J 33,300 1,645 T/B 50,400 322 UNIC Unggul Indah Cahaya Tbk. 4,700 5,000 4,700 4,800 100 5,800 28,163,000 25 177.773 4,850 J 500 4,800 T/B 7,000 323 URBN Urban Jakarta Propertindo Tbk. 720 720 670 690 -30 16,006,600 11,040,782,500 69 57.500 690 T/J 99,800 670 B 7,700 324 WEGE Wijaya Karya Bangunan Gedung Tbk. 250 282 254 272 22 318,705,600 86,142,769,600 11,554 93.793 274 J 4,343,700 272 T/B 15,458,100 325 WIKA Wijaya Karya (Persero) Tbk. 1,980 2,060 1,980 2,010 30 78,864,600 159,344,831,000 12,736 516.639 2,010 T/J 44,800 2,000 B 1,724,700 326 WOOD Integra Indocabinet Tbk. 580 590 560 570 -10 6,781,000 3,873,515,000 818 219.231 570 T/J 115,600 565 B 913,100 327 WSBP Waskita Beton Precast Tbk. 266 318 276 290 24 1,783,014,900 527,368,092,000 68,545 59.184 292 J 8,713,100 290 T/B 2,205,800 328 WSKT Waskita Karya (Persero) Tbk. 1,395 1,445 1,370 1,400 5 146,693,500 206,925,149,500 12,785 377.868 1,405 J 65,900 1,400 T/B 2,875,800 329 WTON Wijaya Karya Beton Tbk. 404 424 404 416 12 67,426,400 28,069,784,400 4,187 70.508 418 J 887,800 416 T/B 770,400 330 ZINC Kapuas Prima Coal Tbk. 220 228 218 218 -2 700,316,000 155,268,822,000 7,319 777.156 220 J 9,904,000 218 T/B 10,360,400 Total 14,133,593,800 9,405,175,958,800 841,333 2,301,483,400 412,995,700 Jakarta, 28 December 2020 Trading Division