List of Securities Quotation: IDX SMC Composite Date: Tuesday, 29 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. 12,250 12,500 12,000 12,100 -150 3,184,200 38,975,812,500 2,359 982.973 12,100 T/J 200,500 12,075 B 6,600 2 ABDA Asuransi Bina Dana Arta Tbk. 5,575 0 0 5,575 0 0 0 0 1,272.776 5,575 J 1,100 5,200 B 100 3 ABMM ABM Investama Tbk. 750 790 750 755 5 570,000 430,036,000 147 20.133 755 T/J 170,100 750 B 115,300 4 ACES Ace Hardware Indonesia Tbk. 1,785 1,800 1,735 1,800 15 6,238,700 11,045,430,500 3,062 2,195.122 1,800 T/J 1,716,700 1,795 B 69,600 5 ADHI Adhi Karya (Persero) Tbk. 1,550 1,635 1,530 1,590 40 146,513,200 233,129,933,000 18,915 1,248.694 1,595 J 435,000 1,590 T/B 547,100 6 ADMF Adira Dinamika Multi Finance Tbk. 8,725 8,750 8,625 8,700 -25 166,800 1,451,847,500 231 374.194 8,725 J 200 8,700 T/B 3,200 7 ADRO Adaro Energy Tbk. 1,505 1,540 1,470 1,490 -15 99,547,900 149,209,419,500 14,652 135.455 1,490 T/J 856,200 1,485 B 815,600 8 AGII Aneka Gas Industri Tbk. 825 880 825 865 40 3,481,900 2,961,634,500 812 78.636 870 J 7,800 865 T/B 164,500 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. 190 230 190 216 26 745,000 153,530,500 242 196.364 222 J 5,000 216 T/B 500 11 AKRA AKR Corporindo Tbk. 3,310 3,380 3,250 3,270 -40 16,945,400 56,108,050,000 3,040 2,606.180 3,280 J 12,600 3,270 T/B 32,500 12 AMAG Asuransi Multi Artha Guna Tbk. 226 230 224 226 0 548,200 123,363,200 55 215.238 228 J 32,100 226 T/B 24,500 13 AMAR Bank Amar Indonesia Tbk. 296 300 290 290 -6 434,400 128,721,200 80 166.667 294 J 400 290 T/B 5,600 14 AMFG Asahimas Flat Glass Tbk. 2,700 2,720 2,650 2,700 0 108,900 290,656,000 46 110.204 2,780 J 200 2,700 T/B 2,600 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,950 2,960 2,910 2,920 -30 2,994,600 8,736,253,000 706 153.684 2,920 T/J 71,300 2,910 B 700 16 AMRT Sumber Alfaria Trijaya Tbk. 860 875 815 840 -20 5,176,600 4,366,399,500 1,166 2,143.459 840 T/J 549,500 835 B 76,500 17 ANJT Austindo Nusantara Jaya Tbk. 705 760 705 735 30 16,100 11,597,000 32 61.250 735 T/J 11,000 705 B 11,500 18 ANTM Aneka Tambang Tbk. 2,000 2,070 1,935 1,945 -55 739,754,900 1,478,088,272,000 95,518 1,282.389 1,950 J 1,233,900 1,945 T/B 7,601,700 19 APIC Pacific Strategic Financial Tbk. 765 780 755 775 10 9,542,300 7,355,800,500 1,458 824.328 775 T/J 44,400 770 B 122,900 20 APLN Agung Podomoro Land Tbk. 204 208 198 199 -5 83,760,000 16,834,971,600 3,574 54.521 199 T/J 826,300 198 B 3,129,200 21 ARII Atlas Resources Tbk. 400 400 384 400 0 25,700 10,208,200 13 26.667 400 T/J 191,400 386 B 3,900 22 ARNA Arwana Citramulia Tbk. 660 690 655 655 -5 2,815,900 1,864,604,000 335 4,451.845 660 J 7,300 655 T/B 159,500 23 ARTO Bank Jago Tbk. 4,270 4,430 4,280 4,310 40 3,627,100 15,712,715,000 1,226 21,721.601 4,320 J 100 4,310 T/B 8,500 24 ASMI Asuransi Kresna Mitra Tbk. 990 1,000 990 1,000 10 19,400 19,282,000 28 1,851.852 1,000 T/J 9,900 995 B 400 25 ASRI Alam Sutera Realty Tbk. 258 274 254 256 -2 225,122,100 59,433,325,800 9,298 243.810 258 J 2,382,300 256 T/B 6,778,300 26 ASSA Adi Sarana Armada Tbk. 680 690 650 660 -20 21,886,900 14,554,666,500 1,908 169.231 665 J 60,500 660 T/B 374,200 27 ATIC Anabatic Technologies Tbk. 570 650 570 600 30 1,000 605,000 6 85.714 600 T/J 1,100 575 B 200 28 AUTO Astra Otoparts Tbk. 1,135 1,150 1,135 1,135 0 1,442,700 1,642,643,000 504 1,026.499 1,140 J 10,000 1,135 T/B 144,900 29 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 8,760,600 438,304,000 352 57.388 50 T/J 2,944,800 0 B 0 30 BACA Bank Capital Indonesia Tbk. 378 384 380 382 4 16,000 6,137,800 18 281.638 384 J 20,000 382 T/B 2,700 31 BALI Bali Towerindo Sentra Tbk. 805 810 775 780 -25 126,900 98,980,000 78 975.000 810 J 100 780 T/B 1,700 32 BBKP Bank Bukopin Tbk. 610 635 590 610 0 446,483,700 273,137,088,500 24,509 182.917 610 T/J 11,871,600 605 B 8,050,800 33 BBMD Bank Mestika Dharma Tbk. 1,405 1,405 1,405 1,405 0 2,500 3,512,500 1 101.812 1,485 J 100 1,405 T/B 100 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,820 1,850 1,755 1,770 -50 80,722,600 144,265,278,500 9,891 230.869 1,775 J 31,600 1,770 T/B 1,862,000 35 BBYB Bank Neo Commerce Tbk. 296 300 294 294 -2 326,600 97,592,200 51 299.328 294 T/J 61,500 292 B 20,000 36 BCAP MNC Kapital Indonesia Tbk. 147 150 137 138 -9 3,969,500 564,667,100 708 391.356 140 J 100 138 T/B 85,200 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 23,800 38 BDMN Bank Danamon Indonesia Tbk. 3,270 3,300 3,220 3,220 -50 2,291,600 7,459,967,000 1,332 1.818 3,230 J 41,500 3,220 T/B 103,700 39 BEKS Bank Pembangunan Daerah Banten Tbk. 112 105 105 105 -7 9,710,200 1,019,571,000 540 195.746 105 T/J 859,718,800 0 B 0 40 BELL Trisula Textile Industries Tbk. 163 165 161 161 -2 5,474,000 893,205,900 387 536.667 161 T/J 45,800 160 B 458,900 41 BEST Bekasi Fajar Industrial Estate Tbk. 188 196 187 188 0 144,671,300 27,689,717,900 4,867 110.588 189 J 375,700 188 T/B 4,552,600 42 BFIN BFI Finance Indonesia Tbk. 585 635 560 560 -25 55,281,300 31,761,282,000 1,801 2,869.735 565 J 47,300 560 T/B 305,600 43 BHAT Bhakti Multi Artha Tbk. 605 620 605 615 10 107,813,200 66,420,159,000 1,947 597.087 615 T/J 26,600 610 B 116,700 44 BHIT MNC Investama Tbk. 68 69 67 68 0 18,611,000 1,267,607,100 1,943 198.859 69 J 9,044,700 68 T/B 1,729,900 45 BINA Bank Ina Perdana Tbk. 705 715 690 705 0 6,686,700 4,692,511,500 204 398.314 710 J 1,807,000 700 B 63,500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 546,000 27,300,000 40 35.714 50 T/J 25,679,600 0 B 0 47 BIRD Blue Bird Tbk. 1,450 1,500 1,355 1,395 -55 9,617,400 13,726,260,000 2,528 21.462 1,395 T/J 166,000 1,390 B 31,400 48 BISI BISI International Tbk. 1,035 1,055 1,030 1,045 10 1,120,400 1,163,875,500 192 522.500 1,045 T/J 2,500 1,040 B 60,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,620 1,645 1,575 1,580 -40 23,193,500 37,206,081,500 4,484 263.333 1,585 J 51,300 1,580 T/B 205,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 710 720 690 700 -10 16,501,100 11,598,299,000 5,052 162.791 700 T/J 3,059,800 695 B 2,444,800 51 BKSL Sentul City Tbk. 52 53 51 51 -1 74,150,900 3,824,733,000 659 3.524 52 J 7,773,200 51 T/B 30,379,200 52 BKSW Bank QNB Indonesia Tbk. 105 107 102 102 -3 112,500 11,690,900 21 234.052 104 J 900 103 B 9,800 53 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 124,702,600 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,160 3,050 3,000 3,000 -160 1,600 4,860,000 4 200.000 3,000 T/J 1,200 2,960 B 200 55 BMAS Bank Maspion Indonesia Tbk. 400 440 382 440 40 205,000 85,526,600 82 137.500 440 T/J 12,100 436 B 6,000 56 BMTR Global Mediacom Tbk. 306 312 300 302 -4 127,862,200 38,908,334,800 4,727 245.808 302 T/J 20,400 300 B 5,553,700 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 48,300 2,415,000 34 0.172 50 T/J 98,750,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 1,085 1,105 1,030 1,040 -45 17,528,200 18,820,243,500 3,400 7.679 1,045 J 151,600 1,040 T/B 464,600 59 BNII Bank Maybank Indonesia Tbk. 396 416 370 370 -26 170,340,200 65,649,919,800 12,284 4.409 372 J 337,200 370 T/B 5,509,800 60 BOGA Bintang Oto Global Tbk. 1,390 1,420 1,360 1,380 -10 40,318,800 56,770,325,000 2,136 1,339.806 1,380 T/J 44,600 1,375 B 5,000 61 BOLT Garuda Metalindo Tbk. 790 0 0 790 0 0 0 0 143.636 780 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 17,400 1,150 B 43,200 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. 5,500 5,500 5,200 5,200 -300 400 2,145,000 3 202.378 5,500 J 3,300 5,200 T/B 1,300 65 BRIS Bank BRIsyariah Tbk. 2,270 2,460 2,270 2,290 20 205,682,000 484,073,934,000 34,680 449.020 2,300 J 2,110,400 2,290 T/B 2,858,400 66 BRMS Bumi Resources Minerals Tbk. 87 92 84 85 -2 701,067,600 61,773,904,600 5,754 13.386 86 J 1,636,500 85 T/B 2,102,100 67 BSDE Bumi Serpong Damai Tbk. 1,275 1,285 1,240 1,260 -15 30,504,100 38,522,114,500 3,886 246.814 1,260 T/J 16,300 1,255 B 3,800 68 BSIM Bank Sinarmas Tbk. 505 510 500 500 -5 296,200 148,883,500 50 341.020 505 J 107,200 500 T/B 1,462,400 69 BSSR Baramulti Suksessarana Tbk. 1,700 1,700 1,655 1,700 0 5,100 8,521,000 12 87.179 1,700 T/J 5,500 1,655 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 61,200 3,060,000 5 383.083 50 T/J 54,996,600 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. 3,140 3,180 3,100 3,140 0 146,200 460,440,000 98 607.865 3,140 T/J 53,300 3,120 B 25,600 74 BTPS Bank BTPN Syariah Tbk. 3,860 3,910 3,810 3,840 -20 8,583,900 33,234,693,000 3,656 393.846 3,840 T/J 89,000 3,830 B 6,700 75 BUKK Bukaka Teknik Utama Tbk. 950 955 940 940 -10 25,600 24,269,500 28 159.322 955 J 6,200 940 T/B 2,100 76 BULL Buana Lintas Lautan Tbk. 322 332 322 330 8 260,068,800 84,741,787,800 3,665 32.271 330 T/J 315,300 328 B 906,100 77 BUMI Bumi Resources Tbk. 75 79 73 73 -2 754,606,600 56,753,378,700 5,780 4.237 73 T/J 1,180,100 72 B 36,990,400 78 BWPT Eagle High Plantations Tbk. 157 159 151 151 -6 99,212,300 15,295,224,400 3,481 33.025 152 J 364,100 151 T/B 2,507,400 79 BYAN Bayan Resources Tbk. 14,450 14,450 14,000 14,425 -25 1,600 22,955,000 10 248.707 14,425 T/J 500 14,000 B 200 80 CAMP Campina Ice Cream Industry Tbk. 312 320 306 306 -6 1,554,700 483,699,600 444 92.727 308 J 10,000 306 T/B 271,200 81 CARE Metro Healthcare Indonesia Tbk. 322 332 320 322 0 176,864,200 57,278,289,200 3,173 312.621 324 J 84,000 322 T/B 175,700 82 CASA Capital Financial Indonesia Tbk. 376 0 0 376 0 0 0 0 686.921 386 J 500 372 B 100 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,805 1,835 1,795 1,820 15 102,700 186,884,500 98 376.033 1,820 T/J 40,800 1,800 B 100 84 CENT Centratama Telekomunikasi Indonesia Tbk. 148 149 141 143 -5 4,911,800 703,937,700 358 915.200 143 T/J 400 142 B 800 85 CITA Cita Mineral Investindo Tbk. 2,990 2,990 2,850 2,990 0 6,100 17,816,000 18 10,849.844 2,990 T/J 9,700 2,950 B 1,000 86 CLAY Citra Putra Realty Tbk. 1,400 1,460 1,305 1,395 -5 3,500 4,624,500 6 775.000 1,390 J 2,600 1,385 B 100 87 CLEO Sariguna Primatirta Tbk. 530 550 510 515 -15 12,139,000 6,401,899,000 2,159 2,239.130 520 J 618,900 515 T/B 65,400 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,360 1,520 1,320 1,460 100 3,122,600 4,468,169,500 731 156.386 1,460 T/J 128,500 1,415 B 900 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 25,500 1,275,000 9 45.455 50 T/J 372,109,300 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 370 386 384 384 14 13,800 5,301,200 9 193.778 386 J 12,700 370 B 16,600 92 CTBN Citra Tubindo Tbk. 3,340 3,450 3,430 3,430 90 600 2,060,000 2 2,866.695 3,380 J 100 0 B 0 93 CTRA Ciputra Development Tbk. 1,035 1,045 1,000 1,015 -20 17,013,600 17,270,766,000 3,838 227.253 1,015 T/J 180,700 1,010 B 204,600 94 DAYA Duta Intidaya Tbk. 384 392 362 362 -22 200 75,400 2 202.122 384 J 300 360 B 100 95 DEFI Danasupra Erapacific Tbk. 1,680 1,695 1,685 1,690 10 19,700 33,304,500 16 3,392.076 1,690 T/J 1,000 1,685 B 1,500 96 DEWA Darma Henwa Tbk 50 50 50 50 0 223,800 11,190,000 5 16.496 50 T/J 241,523,000 0 B 0 97 DILD Intiland Development Tbk. 244 248 230 232 -12 52,362,700 12,438,517,200 2,166 40.428 234 J 217,500 232 T/B 1,734,500 98 DIVA Distribusi Voucher Nusantara Tbk. 2,410 2,410 2,410 2,410 0 1,700 4,097,000 2 81.695 2,410 T/J 16,200 2,250 B 12,900 99 DLTA Delta Djakarta Tbk. 4,240 4,270 4,230 4,230 -10 27,500 116,815,000 32 25,285.432 4,260 J 3,200 4,230 T/B 2,300 100 DMAS Puradelta Lestari Tbk. 252 258 248 250 -2 114,110,900 28,755,744,400 3,833 119.048 252 J 4,471,500 250 T/B 56,400 101 DMMX Digital Mediatama Maxima Tbk. 240 242 224 230 -10 5,806,000 1,320,041,400 548 100.000 232 J 139,300 230 T/B 2,437,200 102 DMND Diamond Food Indonesia Tbk. 925 925 910 915 -10 18,000 16,490,500 25 100.000 915 T/J 400 910 B 8,200 103 DNAR Bank Oke Indonesia Tbk. 178 182 175 182 4 30,100 5,293,100 6 171.640 182 T/J 7,800 176 B 25,500 104 DNET Indoritel Makmur Internasional Tbk. 3,320 3,390 3,330 3,370 50 17,800 59,401,000 17 2,960.321 3,360 J 200 3,330 B 100 105 DOID Delta Dunia Makmur Tbk. 382 392 366 366 -16 150,454,200 56,605,767,600 8,571 495.505 368 J 701,300 366 T/B 275,900 106 DSNG Dharma Satya Nusantara Tbk. 625 635 605 610 -15 10,080,100 6,250,939,500 823 164.865 610 T/J 116,500 605 B 785,200 107 DSSA Dian Swastatika Sentosa Tbk 14,900 15,900 15,200 15,900 1,000 8,600 133,097,500 31 1,060.000 15,950 J 500 15,900 T/B 900 108 DUTI Duta Pertiwi Tbk 3,850 3,850 3,850 3,850 0 2,200 8,470,000 7 387.207 3,850 T/J 900 3,840 B 600 109 DVLA Darya-Varia Laboratoria Tbk. 2,440 2,450 2,410 2,410 -30 35,300 86,186,000 48 887.101 2,450 J 200 2,420 B 700 110 DWGL Dwi Guna Laksana Tbk. 171 176 160 165 -6 404,500 66,370,500 110 110.000 170 J 3,000 165 T/B 3,300 111 ELSA Elnusa Tbk. 360 374 360 362 2 126,712,600 46,614,154,800 6,079 90.500 364 J 1,081,600 362 T/B 5,165,700 112 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. 13,275 13,275 13,000 13,000 -275 64,400 853,037,500 93 1,805.556 13,000 T/J 1,400 12,975 B 1,000 114 EPMT Enseval Putera Megatrading Tbk. 2,150 2,150 2,130 2,130 -20 21,000 45,142,000 10 1,490.250 2,140 J 11,200 2,130 T/B 2,400 115 ERAA Erajaya Swasembada Tbk. 2,360 2,390 2,240 2,340 -20 42,729,900 98,041,916,000 9,389 234.000 2,340 T/J 1,541,700 2,330 B 60,900 116 ESSA Surya Esa Perkasa Tbk. 234 242 222 224 -10 30,864,800 7,122,392,000 2,471 417.047 226 J 62,000 224 T/B 377,500 117 EXCL XL Axiata Tbk. 2,810 2,920 2,810 2,850 40 81,822,400 234,986,844,000 12,370 144.640 2,860 J 446,700 2,850 T/B 1,305,000 118 FAST Fast Food Indonesia Tbk. 1,100 1,150 1,025 1,075 -25 166,400 175,830,000 153 3,381.247 1,080 J 900 1,075 T/B 100 119 FASW Fajar Surya Wisesa Tbk. 7,475 0 0 7,475 0 0 0 0 1,713.035 7,500 J 1,900 7,475 B 100 120 FILM MD Pictures Tbk. 202 206 199 200 -2 4,057,900 820,230,700 479 95.238 202 J 101,500 200 T/B 575,900 121 FISH FKS Multi Agro Tbk. 2,620 0 0 2,620 0 0 0 0 2,096.000 2,920 J 300 2,620 B 500 122 FMII Fortune Mate Indonesia Tbk 630 590 590 590 -40 200 118,000 2 590.000 630 J 100 0 B 0 123 FREN Smartfren Telecom Tbk. 71 72 69 70 -1 652,380,000 45,889,899,200 9,690 3.889 70 T/J 75,086,100 69 B 137,141,400 124 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. 408 436 384 418 10 86,700 34,999,000 41 49.762 420 J 4,200 418 T/B 1,700 126 GIAA Garuda Indonesia (Persero) Tbk. 432 462 424 432 0 288,142,300 128,151,105,000 19,814 58.072 432 T/J 8,800 430 B 963,500 127 GJTL Gajah Tunggal Tbk. 650 670 640 655 5 8,032,300 5,226,912,500 1,122 128.593 660 J 346,700 655 T/B 429,300 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 165 176 161 163 -2 92,665,600 15,572,108,600 4,815 40.750 163 T/J 2,203,900 162 B 323,800 129 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. 1,225 1,235 1,225 1,235 10 496,800 610,713,500 169 96.109 1,235 T/J 26,400 1,230 B 5,300 131 HDFA Radana Bhaskara Finance Tbk. 145 145 135 135 -10 28,700 4,081,400 18 75.947 135 T/J 51,800 0 B 0 132 HEAL Medikaloka Hermina Tbk. 3,840 3,900 3,790 3,790 -50 30,900 117,862,000 57 102.432 3,900 J 12,500 3,780 B 6,500 133 HERO Hero Supermarket Tbk. 830 860 830 840 10 8,800 7,370,000 16 1,753.361 840 T/J 200 835 B 1,700 134 HEXA Hexindo Adiperkasa Tbk. 3,330 3,370 3,310 3,310 -20 239,400 798,403,000 251 1,013.286 3,340 J 14,200 3,310 T/B 16,100 135 HITS Humpuss Intermoda Transportasi Tbk. 500 486 486 486 -14 800 388,800 2 747.692 486 T/J 4,200 480 B 100 136 HOKI Buyung Poetra Sembada Tbk. 1,095 1,115 1,070 1,075 -20 17,162,000 18,768,996,000 1,615 346.774 1,080 J 314,300 1,075 T/B 252,800 137 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. 266 272 258 258 -8 6,531,700 1,720,396,600 757 86.000 260 J 1,404,000 258 T/B 82,900 139 HRUM Harum Energy Tbk. 3,130 3,240 3,060 3,080 -50 4,212,700 13,204,587,000 1,503 59.231 3,090 J 62,100 3,080 T/B 172,600 140 IBST Inti Bangun Sejahtera Tbk. 7,750 7,250 7,250 7,250 -500 1,200 8,700,000 8 779.738 7,700 J 600 7,250 T/B 1,200 141 IFII Indonesia Fibreboard Industry Tbk. 153 156 150 152 -1 253,100 38,755,900 88 144.762 154 J 18,200 152 T/B 124,600 142 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. 1,410 1,645 1,450 1,520 110 100,709,100 155,850,982,000 15,766 213.935 1,525 J 104,700 1,520 T/B 745,400 144 IMJS Indomobil Multi Jasa Tbk. 390 430 392 406 16 65,236,200 26,921,285,000 4,419 81.200 406 T/J 915,500 404 B 112,500 145 IMPC Impack Pratama Industri Tbk. 1,350 1,355 1,345 1,350 0 1,442,300 1,945,187,500 132 355.263 1,355 J 25,600 1,345 B 5,200 146 INAF Indofarma Tbk. 4,010 4,190 3,980 4,040 30 3,197,600 12,997,055,000 1,710 1,616.000 4,050 J 10,600 4,040 T/B 81,400 147 INCO Vale Indonesia Tbk. 5,350 5,475 5,175 5,200 -150 21,764,600 115,377,182,500 9,662 2,122.449 5,200 T/J 346,200 5,175 B 238,200 148 INDR Indo-Rama Synthetics Tbk. 2,940 3,300 2,940 3,180 240 52,600 162,529,000 123 428.289 3,180 T/J 4,000 3,100 B 6,000 149 INDS Indospring Tbk. 1,930 2,070 1,920 2,010 80 10,300 20,069,500 37 188.437 2,010 T/J 9,800 1,930 B 500 150 INDY Indika Energy Tbk. 1,840 1,925 1,840 1,855 15 29,386,000 55,085,662,500 6,347 62.881 1,860 J 226,700 1,855 T/B 14,500 151 INKP Indah Kiat Pulp & Paper Tbk. 11,025 11,225 10,500 10,675 -350 12,662,500 135,703,715,000 6,002 550.068 10,700 J 37,900 10,675 T/B 7,900 152 INPP Indonesian Paradise Property Tbk. 725 720 720 720 -5 100 72,000 1 685.714 720 T/J 4,900 680 B 100 153 INPS Indah Prakasa Sentosa Tbk. 3,700 3,700 3,700 3,700 0 8,100 29,970,000 6 1,340.580 3,800 J 4,800 3,470 B 24,900 154 INRU Toba Pulp Lestari Tbk. 920 1,080 1,010 1,070 150 27,700 28,630,500 18 10.863 1,070 T/J 4,600 1,005 B 400 155 INTP Indocement Tunggal Prakarsa Tbk. 14,500 14,550 14,150 14,400 -100 1,989,300 28,509,842,500 2,794 576.000 14,400 T/J 53,500 14,325 B 10,400 156 IPCM Jasa Armada Indonesia Tbk. 366 366 350 358 -8 152,800 54,876,800 102 94.211 358 T/J 216,400 356 B 21,900 157 IPTV MNC Vision Networks Tbk. 288 292 286 288 0 13,034,600 3,786,065,000 1,773 120.000 290 J 529,200 288 T/B 40,300 158 ISAT Indosat Tbk. 5,650 6,475 5,275 5,275 -375 84,006,800 486,157,085,000 30,759 376.786 5,300 J 132,700 5,275 T/B 813,400 159 ITMG Indo Tambangraya Megah Tbk. 14,350 14,675 14,200 14,275 -75 2,572,200 37,045,135,000 3,255 101.964 14,300 J 4,900 14,275 T/B 58,600 160 JECC Jembo Cable Company Tbk. 6,250 6,000 6,000 6,000 -250 30,000 180,000,000 3 454.735 6,250 J 10,000 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. 446 446 428 446 0 8,500 3,728,000 2 252.992 446 T/J 28,000 422 B 1,800 163 JKON Jaya Konstruksi Manggala Pratama Tbk. 336 340 336 340 4 183,500 62,389,200 9 281.417 342 J 245,600 320 B 100 164 JPFA Japfa Comfeed Indonesia Tbk. 1,580 1,605 1,515 1,530 -50 12,714,700 19,753,282,500 4,288 418.261 1,535 J 34,600 1,530 T/B 294,500 165 JRPT Jaya Real Property Tbk. 590 595 570 590 0 4,111,300 2,388,408,500 538 567.308 590 T/J 16,800 580 B 485,500 166 JSMR Jasa Marga (Persero) Tbk. 4,720 4,780 4,670 4,700 -20 13,009,900 61,506,387,000 3,945 277.155 4,710 J 4,100 4,700 T/B 34,800 167 JSPT Jakarta Setiabudi Internasional Tbk. 860 855 855 855 -5 8,700 7,438,500 1 184.140 860 J 100 800 B 3,500 168 JTPE Jasuindo Tiga Perkasa Tbk. 945 965 940 965 20 308,800 292,926,000 94 2,144.444 965 T/J 22,700 950 B 12,100 169 KAEF Kimia Farma Tbk. 4,180 4,360 4,130 4,260 80 13,142,100 55,661,136,000 5,694 4,260.000 4,270 J 37,100 4,260 T/B 16,344,800 170 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 46,031,000 2,301,550,000 5,397 50.000 50 T/J 207,433,000 0 B 0 171 KBLI KMI Wire & Cable Tbk. 406 410 392 400 -6 2,818,900 1,128,019,400 545 48.603 400 T/J 1,634,700 398 B 100 172 KEEN Kencana Energi Lestari Tbk. 376 462 378 416 40 10,433,900 4,344,902,400 1,616 105.051 416 T/J 62,900 414 B 1,000 173 KEJU Mulia Boga Raya Tbk. 1,400 1,425 1,355 1,385 -15 322,300 451,285,500 173 184.667 1,385 T/J 900 1,380 B 400 174 KIJA Kawasan Industri Jababeka Tbk. 216 228 212 214 -2 43,810,600 9,652,410,200 2,253 7.425 216 J 61,900 214 T/B 9,400 175 KINO Kino Indonesia Tbk. 2,770 2,820 2,720 2,720 -50 172,800 475,397,000 176 71.579 2,740 J 6,900 2,720 T/B 7,600 176 KMTR Kirana Megatara Tbk. 346 346 330 334 -12 6,600 2,203,600 13 72.926 340 J 6,700 334 T/B 50,500 177 KOTA DMS Propertindo Tbk. 384 392 358 358 -26 86,562,500 31,104,674,600 1,265 179.000 358 T/J 2,751,500 0 B 0 178 KPIG MNC Land Tbk. 107 108 105 107 0 3,701,800 394,366,800 293 230.241 107 T/J 422,100 106 B 400,800 179 KRAS Krakatau Steel (Persero) Tbk. 438 458 438 442 4 79,560,800 35,612,852,400 5,144 54.950 444 J 89,400 442 T/B 589,000 180 KREN Kresna Graha Investama Tbk. 85 89 85 85 0 11,027,900 951,649,000 587 884.311 86 J 97,600 85 T/B 9,000 181 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,800 4,800 4,800 4,800 0 100 480,000 1 79.339 4,900 J 200 4,600 B 400 182 LINK Link Net Tbk. 2,500 2,570 2,450 2,490 -10 9,069,500 22,723,065,000 2,067 155.625 2,490 T/J 5,400 2,480 B 1,200 183 LPCK Lippo Cikarang Tbk 1,470 1,500 1,445 1,460 -10 2,384,300 3,492,627,500 506 164.610 1,475 J 5,000 1,460 T/B 71,000 184 LPKR Lippo Karawaci Tbk. 230 238 228 228 -2 103,169,700 23,923,111,600 3,421 73.625 230 J 2,953,600 228 T/B 6,061,200 185 LPPF Matahari Department Store Tbk. 1,355 1,370 1,315 1,325 -30 14,226,800 19,030,254,500 2,553 30.024 1,325 T/J 451,500 1,320 B 41,400 186 LSIP PP London Sumatra Indonesia Tbk. 1,360 1,385 1,335 1,335 -25 34,623,000 47,015,171,000 3,549 344.516 1,340 J 80,100 1,335 T/B 48,500 187 MAIN Malindo Feedmill Tbk. 815 825 775 780 -35 8,058,200 6,391,941,500 1,237 443.182 785 J 83,800 780 T/B 234,600 188 MAPA Map Aktif Adiperkasa Tbk. 2,800 2,810 2,610 2,610 -190 1,767,200 4,693,804,000 697 124.286 2,610 T/J 564,900 0 B 0 189 MAPB MAP Boga Adiperkasa Tbk. 1,290 1,350 1,310 1,345 55 12,900 16,957,000 10 80.060 1,345 T/J 300 1,310 B 600 190 MAPI Mitra Adiperkasa Tbk. 905 910 845 845 -60 17,934,800 15,391,544,500 3,277 1,356.014 845 T/J 3,816,800 0 B 0 191 MARK Mark Dynamics Indonesia Tbk. 775 800 760 775 0 3,038,500 2,353,265,000 553 1,550.000 775 T/J 11,000 770 B 21,100 192 MASA Multistrada Arah Sarana Tbk. 1,050 1,050 980 1,025 -25 1,942,600 1,949,954,000 58 728.811 1,040 J 31,300 1,025 T/B 4,700 193 MAYA Bank Mayapada Internasional Tbk. 8,100 8,100 7,900 7,900 -200 2,800 22,600,000 8 3,591.938 8,075 J 1,200 7,900 T/B 300 194 MBAP Mitrabara Adiperdana Tbk. 2,700 2,760 2,710 2,710 10 190,600 521,126,000 166 208.462 2,710 T/J 18,300 2,700 B 25,300 195 MCAS M Cash Integrasi Tbk. 3,750 3,850 3,700 3,850 100 3,321,900 12,450,295,000 371 277.978 3,850 T/J 36,500 3,820 B 500 196 MCOR Bank China Construction Bank Indonesia Tbk. 144 147 138 140 -4 8,914,200 1,259,400,900 462 125.570 140 T/J 201,400 139 B 338,300 197 MDIA Intermedia Capital Tbk. 58 65 55 60 2 3,095,400 189,623,600 258 43.478 61 J 50,000 60 T/B 30,100 198 MDKA Merdeka Copper Gold Tbk. 2,570 2,650 2,480 2,500 -70 55,561,600 141,975,765,000 9,485 651.904 2,510 J 201,300 2,500 T/B 84,000 199 MEDC Medco Energi Internasional Tbk. 615 650 605 620 5 223,439,400 140,582,787,500 8,670 1,287.509 620 T/J 1,119,200 615 B 2,422,300 200 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 300 2,100,000 1 5,102.487 7,000 T/J 200 6,975 B 100 201 MERK Merck Tbk. 3,280 3,290 3,250 3,270 -10 38,000 124,110,000 46 8,621.826 3,280 J 400 3,260 B 4,500 202 META Nusantara Infrastructure Tbk. 228 254 226 240 12 364,577,900 87,792,171,200 12,634 72.710 240 T/J 12,329,600 238 B 1,847,300 203 MFIN Mandala Multifinance Tbk. 995 1,100 980 1,050 55 33,100 34,830,000 15 1,076.923 1,045 J 10,700 985 B 20,100 204 MGRO Mahkota Group Tbk. 780 800 780 800 20 2,892,800 2,282,517,500 399 355.556 800 T/J 247,400 790 B 11,900 205 MIDI Midi Utama Indonesia Tbk. 1,950 1,990 1,925 1,925 -25 7,200 14,208,000 17 700.000 1,995 J 12,300 1,925 T/B 100 206 MIKA Mitra Keluarga Karyasehat Tbk. 2,800 2,840 2,730 2,770 -30 26,292,900 72,855,977,000 3,007 163.087 2,770 T/J 18,200 2,760 B 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 9,675 9,475 9,600 0 81,000 775,400,000 72 61,146.497 9,600 T/J 11,200 9,500 B 600 209 MLPT Multipolar Technology Tbk. 720 725 710 710 -10 102,600 73,344,000 60 147.917 720 J 383,000 710 T/B 6,900 210 MMLP Mega Manunggal Property Tbk. 302 306 298 300 -2 3,870,900 1,162,836,800 312 51.282 300 T/J 240,000 298 B 7,500 211 MNCN Media Nusantara Citra Tbk. 1,195 1,220 1,145 1,155 -40 70,767,000 82,567,587,000 7,089 128.333 1,160 J 1,010,400 1,155 T/B 482,600 212 MOLI Madusari Murni Indah Tbk. 850 0 0 850 0 0 0 0 146.552 855 J 1,000 850 B 300 213 MPMX Mitra Pinasthika Mustika Tbk. 540 550 510 515 -25 45,565,300 23,696,586,000 4,334 34.333 515 T/J 370,300 510 B 1,648,600 214 MPRO Maha Properti Indonesia Tbk. 1,740 1,740 1,730 1,740 0 500 866,000 3 1,581.818 1,620 J 100 0 B 0 215 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,750 J 3,000 4,390 B 100 216 MSIN MNC Studios International Tbk. 189 192 176 182 -7 4,666,500 853,028,800 628 72.800 182 T/J 139,500 181 B 10,400 217 MSKY MNC Sky Vision Tbk. 680 680 660 680 0 20,700 13,869,500 38 44.737 680 T/J 89,100 675 B 1,000 218 MTDL Metrodata Electronics Tbk. 1,600 1,615 1,585 1,590 -10 5,094,900 8,146,622,000 622 2,862.389 1,595 J 32,200 1,590 T/B 118,300 219 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 7,500 375,000 6 1.266 50 T/J 300,854,600 0 B 0 220 MTLA Metropolitan Land Tbk. 448 446 440 440 -8 6,600 2,910,200 5 184.990 444 J 5,000 430 B 1,500 221 MYOH Samindo Resources Tbk. 1,250 1,260 1,250 1,260 10 65,400 82,326,000 23 150.076 1,260 T/J 20,900 1,250 B 5,100 222 MYOR Mayora Indah Tbk. 2,910 2,940 2,840 2,910 0 6,995,100 20,170,622,000 3,017 14,557.279 2,920 J 114,200 2,910 T/B 58,900 223 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 224 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 225 NATO Surya Permata Andalan Tbk. 590 615 585 585 -5 148,869,400 89,723,077,000 3,031 567.961 585 T/J 222,200 580 B 560,400 226 NFCX NFC Indonesia Tbk. 2,330 2,390 2,180 2,300 -30 7,800 17,593,000 13 124.324 2,400 J 100 2,300 T/B 49,400 227 NIKL Pelat Timah Nusantara Tbk. 1,575 1,605 1,500 1,505 -70 5,764,000 8,916,755,500 2,173 463.077 1,505 T/J 104,000 1,500 B 232,100 228 NIRO City Retail Developments Tbk. 165 175 154 165 0 1,015,200 160,641,100 22 157.143 165 T/J 492,800 159 B 200 229 NISP Bank OCBC NISP Tbk. 820 835 810 820 0 522,400 430,092,500 208 993.650 820 T/J 104,400 810 B 500 230 NOBU Bank Nationalnobu Tbk. 950 995 885 885 -65 6,400 5,715,000 29 236.000 885 T/J 162,100 0 B 0 231 PALM Provident Agro Tbk. 370 390 360 362 -8 3,034,800 1,151,714,800 837 98.942 362 T/J 82,300 360 B 32,000 232 PBID Panca Budi Idaman Tbk. 1,435 1,450 1,360 1,390 -45 167,700 236,423,000 104 163.529 1,425 J 1,000 1,390 T/B 22,300 233 PBRX Pan Brothers Tbk. 250 258 248 252 2 10,713,300 2,705,772,000 953 446.018 254 J 310,200 250 B 195,300 234 PBSA Paramita Bangun Sarana Tbk. 595 595 595 595 0 400 238,000 2 49.583 595 T/J 19,000 555 B 1,100 235 PGAS Perusahaan Gas Negara Tbk. 1,770 1,810 1,720 1,725 -45 266,567,100 468,855,046,000 35,300 575.000 1,730 J 367,900 1,725 T/B 1,281,300 236 PGUN Pradiksi Gunatama Tbk. 260 270 246 246 -14 159,000 41,230,600 38 213.913 256 J 8,400 246 T/B 19,800 237 PLIN Plaza Indonesia Realty Tbk. 2,550 0 0 2,550 0 0 0 0 1,058.135 2,500 J 7,700 2,440 B 100 238 PMJS Putra Mandiri Jembar Tbk. 110 120 104 109 -1 15,100 1,657,800 12 87.200 115 J 74,900 109 T/B 5,900 239 PNBN Bank Pan Indonesia Tbk 1,080 1,100 1,045 1,070 -10 8,922,000 9,491,550,500 675 1,781.552 1,070 T/J 424,700 1,060 B 1,000 240 PNBS Bank Panin Dubai Syariah Tbk. 91 92 86 87 -4 88,850,300 7,869,683,400 2,432 87.000 87 T/J 2,041,800 86 B 4,492,900 241 PNIN Paninvest Tbk. 885 900 850 870 -15 1,071,300 938,041,000 159 925.138 870 T/J 393,800 865 B 10,000 242 PNLF Panin Financial Tbk. 258 262 250 250 -8 18,559,600 4,703,552,600 951 270.212 252 J 676,600 250 T/B 726,300 243 POLI Pollux Investasi Internasional Tbk. 810 860 785 820 10 9,600 7,554,500 12 50.153 810 J 8,000 785 B 2,300 244 POLL Pollux Properti Indonesia Tbk. 4,700 4,690 4,390 4,590 -110 1,498,400 6,808,120,000 760 746.341 4,600 J 500 4,590 T/B 59,700 245 PORT Nusantara Pelabuhan Handal Tbk. 418 412 398 412 -6 1,400 575,400 3 77.009 436 J 100 416 B 2,700 246 POWR Cikarang Listrindo Tbk. 725 750 710 720 -5 14,465,400 10,525,192,500 1,693 48.000 725 J 276,100 720 T/B 789,900 247 PPRE PP Presisi Tbk. 278 286 270 276 -2 16,715,100 4,629,932,800 1,085 64.186 278 J 80,400 276 T/B 4,000 248 PPRO PP Properti Tbk. 101 108 101 101 0 654,143,700 67,912,588,400 11,385 218.378 102 J 5,883,700 101 T/B 7,752,800 249 PRDA Prodia Widyahusada Tbk. 3,500 3,530 3,460 3,490 -10 88,000 309,169,000 109 53.692 3,500 J 400 3,490 T/B 19,100 250 PRIM Royal Prima Tbk. 238 250 236 236 -2 287,600 68,540,000 63 47.200 238 J 994,200 236 T/B 18,900 251 PSAB J Resources Asia Pasifik Tbk. 292 308 274 276 -16 204,677,400 59,308,752,800 6,864 895.435 278 J 603,500 276 T/B 2,375,200 252 PSGO Palma Serasih Tbk. 116 119 114 115 -1 60,900 7,088,200 48 109.524 116 J 300 114 B 1,100 253 PTBA Bukit Asam Tbk. 2,850 2,940 2,840 2,890 40 64,321,200 185,722,697,000 17,708 2,513.043 2,900 J 903,800 2,890 T/B 818,800 254 PTPP PP (Persero) Tbk. 1,780 1,860 1,765 1,845 65 119,948,600 217,885,581,000 18,099 346.805 1,850 J 1,580,000 1,845 T/B 5,785,200 255 PTPW Pratama Widya Tbk. 1,120 1,125 1,095 1,095 -25 1,140,300 1,259,490,500 635 168.462 1,100 J 3,300 1,095 T/B 2,700 256 PTRO Petrosea Tbk. 1,975 2,010 1,960 1,975 0 953,100 1,883,842,500 501 1,580.000 1,975 T/J 32,100 1,970 B 88,100 257 PTSN Sat Nusapersada Tbk 236 246 236 240 4 9,747,400 2,348,182,600 1,107 124.138 242 J 91,000 240 T/B 111,400 258 PWON Pakuwon Jati Tbk. 535 550 510 515 -20 109,721,800 57,339,121,000 9,314 1,985.427 520 J 1,880,000 515 T/B 2,559,700 259 PZZA Sarimelati Kencana Tbk. 815 825 800 815 0 935,300 760,564,000 145 74.091 820 J 68,800 810 B 2,200 260 RALS Ramayana Lestari Sentosa Tbk. 840 850 805 815 -25 25,693,300 21,130,477,000 2,792 509.375 815 T/J 1,365,700 810 B 346,900 261 RDTX Roda Vivatex Tbk 5,250 5,250 5,250 5,250 0 35,300 185,325,000 8 276.579 5,250 T/J 9,700 5,200 B 20,000 262 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. 422 422 422 422 0 80,200 33,844,400 8 258.896 422 T/J 74,000 420 B 2,500 264 RMBA Bentoel Internasional Investama Tbk. 350 350 346 348 -2 42,100 14,713,800 27 2,723.005 350 J 49,100 348 T/B 3,300 265 ROTI Nippon Indosari Corpindo Tbk. 1,340 1,340 1,330 1,330 -10 12,300 16,391,500 23 521.569 1,340 J 4,200 1,330 T/B 11,500 266 SAMF Saraswanti Anugerah Makmur Tbk. 398 398 396 396 -2 11,200 4,456,600 10 330.000 398 J 31,900 396 T/B 32,800 267 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,190 2,190 0 100 219,000 1 876.000 2,190 T/J 500 0 B 0 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,500 0 0 10,500 0 0 0 0 6,774.194 10,450 J 200 10,025 B 500 269 SCMA Surya Citra Media Tbk. 2,270 2,330 2,170 2,240 -30 11,977,200 27,067,457,000 3,083 1,013.332 2,240 T/J 678,300 2,230 B 11,100 270 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 785 740 740 -45 13,300 10,183,500 21 827.694 745 J 121,500 740 T/B 200 271 SFAN Surya Fajar Capital Tbk. 1,280 1,335 1,280 1,325 45 750,900 980,559,500 219 704.787 1,325 T/J 8,900 1,320 B 1,100 272 SGRO Sampoerna Agro Tbk. 1,685 1,710 1,645 1,650 -35 646,700 1,073,429,000 217 70.513 1,665 J 2,500 1,645 B 76,200 273 SHID Hotel Sahid Jaya International Tbk. 2,700 2,900 2,750 2,760 60 500,400 1,376,146,000 5 128.259 2,750 J 100 2,530 B 400 274 SHIP Sillo Maritime Perdana Tbk. 605 610 590 590 -15 827,100 497,297,000 197 421.429 605 J 17,700 590 T/B 9,600 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 815 830 800 805 -10 31,712,000 25,491,584,500 6,650 278.518 810 J 2,150,400 805 T/B 432,600 276 SILO Siloam International Hospitals Tbk. 5,325 5,575 5,400 5,500 175 279,400 1,536,647,500 275 62.466 5,500 T/J 3,200 5,475 B 8,000 277 SIMP Salim Ivomas Pratama Tbk. 434 448 422 426 -8 28,289,600 12,317,819,000 2,278 38.727 428 J 97,800 426 T/B 1,566,100 278 SIPD Sreeya Sewu Indonesia Tbk. 1,250 1,500 1,200 1,500 250 731,700 1,022,294,000 77 1.667 1,500 T/J 449,300 1,495 B 3,200 279 SKLT Sekar Laut Tbk. 1,670 1,670 1,555 1,565 -105 500 791,500 5 131.024 1,600 J 2,200 1,565 T/B 100 280 SLIS Gaya Abadi Sempurna Tbk. 5,025 5,075 5,000 5,000 -25 59,500 300,725,000 32 4,347.826 5,000 T/J 500 4,990 B 1,900 281 SMAR Smart Tbk. 3,900 3,960 3,750 3,960 60 73,000 282,582,000 49 1,308.399 3,950 J 4,200 3,720 B 100 282 SMBR Semen Baturaja (Persero) Tbk. 1,085 1,215 1,070 1,125 40 81,583,100 94,042,924,000 11,502 200.893 1,130 J 160,900 1,125 T/B 620,000 283 SMCB Solusi Bangun Indonesia Tbk. 1,405 1,445 1,385 1,405 0 143,500 200,743,500 82 1,696.860 1,405 T/J 2,400 1,400 B 100 284 SMRA Summarecon Agung Tbk. 845 860 820 830 -15 61,304,200 51,200,034,500 6,662 1,363.786 835 J 646,600 830 T/B 71,800 285 SMSM Selamat Sempurna Tbk. 1,375 1,395 1,340 1,345 -30 832,500 1,125,996,500 603 3,592.510 1,350 J 20,200 1,345 T/B 44,000 286 SONA Sona Topas Tourism Industry Tbk. 5,900 6,000 5,900 6,000 100 200 1,190,000 2 581.818 5,650 J 10,000 0 B 0 287 SPTO Surya Pertiwi Tbk. 630 630 600 620 -10 1,291,700 790,984,500 224 53.448 620 T/J 637,500 605 B 30,000 288 SQMI Wilton Makmur Indonesia Tbk. 378 378 370 370 -8 7,133,200 2,657,475,200 494 210.254 370 T/J 14,800 368 B 138,100 289 SRAJ Sejahteraraya Anugrahjaya Tbk. 226 244 214 218 -8 146,900 34,207,800 44 232.655 230 J 35,200 218 T/B 9,900 290 SRIL Sri Rejeki Isman Tbk. 272 278 264 266 -6 43,527,900 11,697,726,600 3,462 110.833 268 J 1,513,100 266 T/B 2,198,900 291 SRTG Saratoga Investama Sedaya Tbk. 3,680 3,690 3,480 3,520 -160 3,162,800 11,232,505,000 1,483 64.000 3,550 J 7,600 3,520 T/B 60,500 292 SSIA Surya Semesta Internusa Tbk. 600 610 570 595 -5 24,743,800 14,542,592,000 1,957 244.103 595 T/J 814,200 585 B 10,000 293 SSMS Sawit Sumbermas Sarana Tbk. 1,280 1,295 1,240 1,245 -35 15,705,000 19,819,869,500 2,861 185.821 1,250 J 147,300 1,245 T/B 13,900 294 STTP Siantar Top Tbk. 9,100 9,500 9,100 9,500 400 2,900 27,490,000 8 5,613.662 10,000 J 800 9,500 T/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 3,850 B 500 297 SURE Super Energy Tbk. 2,540 2,540 2,530 2,530 -10 2,400 6,073,000 5 1,632.258 2,540 J 5,100 2,530 T/B 5,900 298 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 310,900 15,545,000 20 456.830 50 T/J 18,713,700 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 23,400 1,170,000 8 47.170 50 T/J 83,660,900 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,700 1,720 1,615 1,650 -50 17,706,400 29,392,664,000 5,108 407.407 1,650 T/J 401,800 1,645 B 3,000 301 TBLA Tunas Baru Lampung Tbk. 970 995 930 930 -40 21,199,100 20,389,709,500 3,116 211.773 935 J 48,400 930 T/B 284,200 302 TCID Mandom Indonesia Tbk. 6,500 6,600 6,500 6,500 0 146,800 958,925,000 72 637.555 6,500 T/J 6,900 6,450 B 3,300 303 TCPI Transcoal Pacific Tbk. 6,275 7,175 6,300 6,875 600 11,127,100 72,047,130,000 7,334 4,981.884 6,900 J 10,300 6,875 T/B 7,700 304 TEBE Dana Brata Luhur Tbk. 550 545 515 515 -35 18,900 9,762,500 37 47.032 515 T/J 2,100 0 B 0 305 TFCO Tifico Fiber Indonesia Tbk. 476 476 444 476 0 6,400 3,029,400 4 107.868 476 T/J 5,100 444 B 10,100 306 TGKA Tigaraksa Satria Tbk. 7,100 7,300 7,100 7,300 200 600 4,360,000 5 5,998.850 7,275 J 500 7,000 B 500 307 TINS Timah Tbk. 1,575 1,605 1,510 1,545 -30 64,874,700 101,271,950,000 9,180 789.486 1,545 T/J 443,600 1,540 B 128,500 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,600 10,725 10,000 10,225 -375 9,161,600 94,345,650,000 5,760 632.194 10,225 T/J 221,200 10,200 B 34,000 309 TOBA TBS Energi Utama Tbk. 530 530 515 530 0 204,500 107,093,000 46 111.842 530 T/J 55,000 515 B 100 310 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 267,000 13,350,000 23 80.475 50 T/J 50,347,000 0 B 0 311 TOTL Total Bangun Persada Tbk. 388 394 382 384 -4 2,171,500 839,361,600 394 138.017 386 J 94,100 384 T/B 70,200 312 TOTO Surya Toto Indonesia Tbk. 246 250 238 240 -6 864,100 208,492,200 128 778.538 240 T/J 82,200 238 B 111,600 313 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. 220 224 212 212 -8 6,280,200 1,356,181,200 855 106.000 214 J 391,500 212 T/B 758,500 315 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. 384 430 400 416 32 9,900 4,136,800 9 248.151 416 T/J 749,200 382 B 100,000 317 TSPC Tempo Scan Pacific Tbk. 1,385 1,400 1,370 1,375 -10 792,600 1,094,080,500 413 245.290 1,375 T/J 6,800 1,370 B 48,900 318 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,900 1,900 1,865 1,890 -10 38,800 73,399,000 50 49.091 1,890 T/J 1,600 1,885 B 900 319 TURI Tunas Ridean Tbk. 1,350 1,330 1,320 1,320 -30 30,300 40,296,000 7 2,933.333 1,330 J 100 1,320 T/B 4,700 320 UCID Uni-Charm Indonesia Tbk. 1,535 1,560 1,510 1,515 -20 211,800 322,946,000 170 101.000 1,515 T/J 59,200 1,510 B 39,900 321 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,645 1,675 1,645 1,660 15 2,267,600 3,759,998,000 786 3,218.551 1,665 J 45,800 1,660 T/B 28,500 322 UNIC Unggul Indah Cahaya Tbk. 4,800 4,860 4,840 4,840 40 5,800 28,128,000 18 179.255 4,840 T/J 200 4,790 B 100 323 URBN Urban Jakarta Propertindo Tbk. 690 740 645 645 -45 261,700 175,006,000 49 53.750 645 T/J 9,200 0 B 0 324 WEGE Wijaya Karya Bangunan Gedung Tbk. 272 280 264 274 2 135,990,600 36,782,951,400 5,653 94.483 274 T/J 7,013,600 272 B 753,800 325 WIKA Wijaya Karya (Persero) Tbk. 2,010 2,080 1,995 2,020 10 76,351,400 155,017,378,500 12,249 519.209 2,020 T/J 513,200 2,010 B 201,300 326 WOOD Integra Indocabinet Tbk. 570 580 560 560 -10 7,366,300 4,166,629,500 750 215.385 565 J 25,800 560 T/B 546,400 327 WSBP Waskita Beton Precast Tbk. 290 296 278 284 -6 499,520,600 144,027,879,800 23,649 57.959 286 J 2,817,700 284 T/B 1,125,100 328 WSKT Waskita Karya (Persero) Tbk. 1,400 1,535 1,415 1,485 85 513,517,300 760,859,041,500 38,509 400.810 1,490 J 2,389,900 1,485 T/B 8,146,500 329 WTON Wijaya Karya Beton Tbk. 416 424 402 404 -12 60,313,800 24,789,117,800 3,985 68.475 404 T/J 4,539,500 402 B 1,436,700 330 ZINC Kapuas Prima Coal Tbk. 218 230 204 204 -14 1,026,915,800 225,372,363,600 12,965 727.247 204 T/J 30,307,600 0 B 0 Total 12,951,792,800 9,717,684,670,100 880,699 2,690,815,300 363,892,300 Jakarta, 29 December 2020 Trading Division