List of Securities Quotation: IDX SMC Composite Date: Wednesday, 30 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. 12,100 12,350 11,850 12,325 225 3,630,900 44,054,730,000 2,536 1,001.252 12,325 T/J 420,700 12,300 B 10,000 2 ABDA Asuransi Bina Dana Arta Tbk. 5,575 0 0 5,575 0 0 0 0 1,272.776 5,575 J 1,500 5,200 B 200 3 ABMM ABM Investama Tbk. 755 805 750 760 5 830,800 633,750,500 84 20.267 760 T/J 23,100 755 B 13,800 4 ACES Ace Hardware Indonesia Tbk. 1,800 1,775 1,705 1,715 -85 15,234,600 26,284,457,500 5,305 2,091.463 1,725 J 40,900 1,715 T/B 158,300 5 ADHI Adhi Karya (Persero) Tbk. 1,590 1,630 1,525 1,535 -55 87,568,700 138,480,498,500 13,442 1,205.501 1,535 T/J 520,400 1,530 B 487,100 6 ADMF Adira Dinamika Multi Finance Tbk. 8,700 8,975 8,600 8,975 275 214,400 1,879,237,500 321 386.022 8,975 T/J 74,900 8,700 B 800 7 ADRO Adaro Energy Tbk. 1,490 1,490 1,425 1,430 -60 82,195,800 119,418,434,000 16,298 130.000 1,435 J 431,000 1,430 T/B 1,965,100 8 AGII Aneka Gas Industri Tbk. 865 950 865 900 35 6,353,400 5,798,274,500 1,336 81.818 910 J 100 900 T/B 157,300 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 1,035 0 0 1,035 0 0 0 0 1,690.955 0 J 0 0 B 0 10 AGRS Bank IBK Indonesia Tbk. 216 216 202 204 -12 682,300 141,666,600 159 185.455 206 J 1,400 204 T/B 41,400 11 AKRA AKR Corporindo Tbk. 3,270 3,290 3,160 3,180 -90 15,320,500 49,493,493,000 2,724 2,534.450 3,190 J 20,600 3,180 T/B 203,300 12 AMAG Asuransi Multi Artha Guna Tbk. 226 230 226 226 0 311,800 70,697,600 44 215.238 230 J 94,500 226 T/B 613,100 13 AMAR Bank Amar Indonesia Tbk. 290 290 276 284 -6 40,300 11,314,400 35 163.218 288 J 97,000 284 T/B 7,300 14 AMFG Asahimas Flat Glass Tbk. 2,700 2,700 2,680 2,700 0 4,000 10,798,000 9 110.204 2,740 J 400 2,700 T/B 14,100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,920 2,920 2,910 2,910 -10 24,200 70,424,000 22 153.158 2,910 T/J 11,000 2,900 B 20,700 16 AMRT Sumber Alfaria Trijaya Tbk. 840 850 790 800 -40 3,188,100 2,576,405,000 826 2,041.389 815 J 322,800 800 T/B 332,500 17 ANJT Austindo Nusantara Jaya Tbk. 735 740 700 735 0 37,300 26,292,500 23 61.250 715 J 1,600 700 B 41,200 18 ANTM Aneka Tambang Tbk. 1,945 1,985 1,905 1,935 -10 535,943,500 1,043,964,720,500 56,364 1,275.796 1,935 T/J 9,657,000 1,930 B 2,894,400 19 APIC Pacific Strategic Financial Tbk. 775 795 765 785 10 10,229,900 8,052,326,500 1,657 834.964 785 T/J 54,200 780 B 124,700 20 APLN Agung Podomoro Land Tbk. 199 202 187 188 -11 116,394,000 22,314,740,700 5,317 51.507 188 T/J 955,200 187 B 1,895,300 21 ARII Atlas Resources Tbk. 400 398 372 396 -4 159,000 62,205,400 23 26.400 398 J 3,700 386 B 200 22 ARNA Arwana Citramulia Tbk. 655 695 660 680 25 1,398,700 942,945,500 250 4,621.763 680 T/J 779,400 675 B 21,000 23 ARTO Bank Jago Tbk. 4,310 4,400 4,260 4,300 -10 2,647,300 11,409,254,000 1,176 21,671.202 4,320 J 2,800 4,300 T/B 286,800 24 ASMI Asuransi Kresna Mitra Tbk. 1,000 995 985 990 -10 12,200 12,101,500 22 1,833.333 995 J 1,800 990 T/B 2,500 25 ASRI Alam Sutera Realty Tbk. 256 260 242 242 -14 203,779,800 50,636,595,000 8,792 230.476 244 J 978,500 242 T/B 3,002,200 26 ASSA Adi Sarana Armada Tbk. 660 700 635 635 -25 27,496,900 18,336,951,500 2,398 162.821 635 T/J 60,200 630 B 359,500 27 ATIC Anabatic Technologies Tbk. 600 600 575 575 -25 5,200 3,065,000 15 82.143 575 T/J 600 565 B 100 28 AUTO Astra Otoparts Tbk. 1,135 1,150 1,100 1,115 -20 2,282,500 2,552,057,000 892 1,008.411 1,120 J 25,100 1,115 T/B 271,900 29 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 6,438,600 321,946,500 550 57.388 50 T/J 3,206,100 0 B 0 30 BACA Bank Capital Indonesia Tbk. 382 384 376 376 -6 24,000 9,039,600 14 277.215 384 J 9,300 376 T/B 20,600 31 BALI Bali Towerindo Sentra Tbk. 780 800 775 800 20 38,200 30,309,000 24 1,000.000 800 T/J 400 770 B 1,300 32 BBKP Bank Bukopin Tbk. 610 630 570 575 -35 511,510,100 304,103,941,000 28,766 172.422 580 J 6,844,000 575 T/B 6,069,600 33 BBMD Bank Mestika Dharma Tbk. 1,405 1,500 1,485 1,500 95 1,700 2,539,000 6 108.696 1,495 J 800 1,405 B 1,200 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,770 1,780 1,695 1,725 -45 71,665,300 124,014,230,000 10,131 225.000 1,725 T/J 1,960,100 1,720 B 762,600 35 BBYB Bank Neo Commerce Tbk. 294 300 282 298 4 554,400 163,293,600 59 303.401 298 T/J 524,600 284 B 600 36 BCAP MNC Kapital Indonesia Tbk. 138 140 132 135 -3 1,620,800 218,728,100 288 382.848 135 T/J 188,100 134 B 50,000 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 52,600 38 BDMN Bank Danamon Indonesia Tbk. 3,220 3,250 3,130 3,140 -80 2,640,000 8,388,996,000 1,469 1.773 3,140 T/J 1,078,000 3,130 B 63,500 39 BEKS Bank Pembangunan Daerah Banten Tbk. 105 98 98 98 -7 22,824,900 2,236,840,200 1,212 182.696 98 T/J 1,129,964,300 0 B 0 40 BELL Trisula Textile Industries Tbk. 161 162 159 159 -2 4,864,500 777,758,500 249 530.000 159 T/J 101,100 158 B 97,300 41 BEST Bekasi Fajar Industrial Estate Tbk. 188 192 180 180 -8 129,079,400 23,770,956,300 4,556 105.882 181 J 3,036,600 180 T/B 14,005,400 42 BFIN BFI Finance Indonesia Tbk. 560 605 550 560 0 108,809,200 62,209,048,000 2,142 2,869.735 565 J 105,000 560 T/B 18,131,400 43 BHAT Bhakti Multi Artha Tbk. 615 675 610 620 5 115,503,700 72,105,157,000 3,107 601.942 620 T/J 169,600 615 B 333,600 44 BHIT MNC Investama Tbk. 68 69 66 66 -2 24,394,500 1,631,550,400 681 193.011 67 J 1,586,300 66 T/B 3,491,600 45 BINA Bank Ina Perdana Tbk. 705 710 690 690 -15 19,233,600 13,405,968,500 203 389.839 690 T/J 3,653,800 685 B 1,549,600 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 488,800 24,440,000 38 35.714 50 T/J 44,433,300 0 B 0 47 BIRD Blue Bird Tbk. 1,395 1,395 1,300 1,300 -95 12,401,100 16,543,698,000 3,451 20.000 1,305 J 113,200 1,300 T/B 22,200 48 BISI BISI International Tbk. 1,045 1,080 1,020 1,030 -15 1,148,800 1,184,856,000 264 515.000 1,030 T/J 72,000 1,020 B 29,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,580 1,605 1,550 1,550 -30 37,250,100 58,586,181,000 3,975 258.333 1,555 J 10,000 1,550 T/B 56,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 700 710 680 680 -20 24,408,000 16,857,153,000 6,344 158.140 685 J 243,300 680 T/B 4,549,800 51 BKSL Sentul City Tbk. 51 52 50 50 -1 86,354,700 4,381,737,400 871 3.455 51 J 4,158,600 50 T/B 107,866,100 52 BKSW Bank QNB Indonesia Tbk. 102 107 101 106 4 222,000 23,245,200 46 243.231 106 T/J 61,900 105 B 2,000 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 144,684,100 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,000 2,990 2,990 2,990 -10 700 2,093,000 1 199.333 2,990 T/J 500 2,800 B 200 55 BMAS Bank Maspion Indonesia Tbk. 440 438 414 430 -10 209,800 89,315,600 40 134.375 430 T/J 3,300 414 B 17,500 56 BMTR Global Mediacom Tbk. 302 304 288 290 -12 146,788,300 43,361,750,400 6,203 236.041 290 T/J 1,033,200 288 B 5,850,000 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 193,100 9,655,000 19 0.172 50 T/J 112,629,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 1,040 1,055 990 995 -45 10,929,000 11,066,081,000 1,970 7.347 1,000 J 5,000 995 T/B 1,187,400 59 BNII Bank Maybank Indonesia Tbk. 370 376 346 346 -24 52,909,600 18,844,294,000 5,217 4.123 346 T/J 3,591,500 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,380 1,380 1,350 1,380 0 31,870,000 43,747,408,500 1,268 1,339.806 1,380 T/J 50,700 1,365 B 3,700 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 43,900 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. 5,200 5,200 5,100 5,200 0 1,000 5,145,000 4 202.378 5,200 T/J 2,300 5,150 B 100 65 BRIS Bank BRIsyariah Tbk. 2,290 2,370 2,200 2,250 -40 118,121,100 270,112,393,000 23,623 441.176 2,260 J 896,200 2,250 T/B 1,644,000 66 BRMS Bumi Resources Minerals Tbk. 85 87 83 83 -2 202,619,000 17,147,653,400 2,019 13.071 83 T/J 22,967,800 82 B 24,845,500 67 BSDE Bumi Serpong Damai Tbk. 1,260 1,280 1,215 1,225 -35 35,160,500 43,380,339,000 3,864 239.958 1,230 J 56,300 1,225 T/B 74,300 68 BSIM Bank Sinarmas Tbk. 500 515 500 505 5 305,300 154,504,000 49 344.430 505 T/J 602,600 500 B 120,300 69 BSSR Baramulti Suksessarana Tbk. 1,700 1,700 1,690 1,695 -5 1,300 2,200,000 6 86.923 1,695 T/J 7,300 1,635 B 700 70 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 71 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 1,300 65,000 8 383.083 50 T/J 53,908,800 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 3,070 3,110 -30 52,000 162,248,000 133 602.057 3,150 J 300 3,110 T/B 3,300 74 BTPS Bank BTPN Syariah Tbk. 3,840 3,870 3,710 3,750 -90 6,538,600 24,692,421,000 3,450 384.615 3,760 J 18,900 3,750 T/B 26,500 75 BUKK Bukaka Teknik Utama Tbk. 940 1,175 990 1,105 165 363,200 417,695,000 379 187.288 1,110 J 5,400 1,105 T/B 100 76 BULL Buana Lintas Lautan Tbk. 330 376 328 350 20 439,550,100 151,544,508,800 13,631 34.227 350 T/J 4,717,600 348 B 2,157,400 77 BUMI Bumi Resources Tbk. 73 75 71 72 -1 402,525,400 29,207,124,000 3,532 4.179 72 T/J 3,749,100 71 B 19,837,100 78 BWPT Eagle High Plantations Tbk. 151 153 141 144 -7 151,136,600 21,898,827,900 4,200 31.494 144 T/J 5,388,000 143 B 2,219,100 79 BYAN Bayan Resources Tbk. 14,425 15,475 14,175 15,475 1,050 16,300 246,260,000 52 266.810 15,475 T/J 1,500 14,000 B 200 80 CAMP Campina Ice Cream Industry Tbk. 306 320 300 302 -4 4,824,700 1,479,293,800 921 91.515 304 J 5,700 302 T/B 90,800 81 CARE Metro Healthcare Indonesia Tbk. 322 324 312 322 0 203,405,100 65,355,830,400 3,128 312.621 322 T/J 422,300 320 B 24,500 82 CASA Capital Financial Indonesia Tbk. 376 376 376 376 0 100 37,600 1 686.921 376 T/J 4,900 372 B 100 83 CEKA Wilmar Cahaya Indonesia Tbk. 1,820 1,820 1,785 1,785 -35 51,000 91,550,000 76 368.802 1,800 J 7,000 1,785 T/B 4,300 84 CENT Centratama Telekomunikasi Indonesia Tbk. 143 143 137 142 -1 8,473,700 1,185,886,400 331 908.800 142 T/J 214,900 141 B 1,000,000 85 CITA Cita Mineral Investindo Tbk. 2,990 3,000 2,980 2,980 -10 17,400 52,068,000 9 10,813.557 2,980 T/J 600 2,920 B 1,000 86 CLAY Citra Putra Realty Tbk. 1,395 1,440 1,335 1,335 -60 1,900 2,588,500 7 741.667 1,300 J 2,800 0 B 0 87 CLEO Sariguna Primatirta Tbk. 515 525 500 500 -15 12,913,400 6,550,696,500 1,871 2,173.913 505 J 296,400 500 T/B 491,500 88 CMNP Citra Marga Nusaphala Persada Tbk. 1,460 1,540 1,400 1,540 80 3,013,100 4,466,297,500 516 164.955 1,540 T/J 283,900 1,470 B 2,500 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 18,000 900,000 8 45.455 50 T/J 381,139,100 0 B 0 91 CSAP Catur Sentosa Adiprana Tbk. 384 386 370 386 2 15,600 5,969,800 9 194.787 386 T/J 3,200 372 B 1,200 92 CTBN Citra Tubindo Tbk. 3,430 3,250 3,220 3,220 -210 600 1,935,000 2 2,691.183 3,230 J 600 0 B 0 93 CTRA Ciputra Development Tbk. 1,015 1,015 980 985 -30 37,068,300 36,685,612,000 4,271 220.536 985 T/J 9,280,700 980 B 2,520,700 94 DAYA Duta Intidaya Tbk. 362 396 350 390 28 4,200 1,578,200 9 217.755 390 T/J 10,700 0 B 0 95 DEFI Danasupra Erapacific Tbk. 1,690 1,690 1,680 1,685 -5 12,100 20,375,000 14 3,382.040 1,685 T/J 1,700 1,680 B 1,900 96 DEWA Darma Henwa Tbk 50 50 50 50 0 176,500 8,825,000 12 16.496 50 T/J 250,302,200 0 B 0 97 DILD Intiland Development Tbk. 232 236 220 220 -12 47,399,900 10,645,487,800 1,656 38.337 222 J 560,000 220 T/B 17,300 98 DIVA Distribusi Voucher Nusantara Tbk. 2,410 2,420 2,400 2,410 0 35,200 84,719,000 19 81.695 2,410 T/J 3,800 2,400 B 3,600 99 DLTA Delta Djakarta Tbk. 4,230 4,400 4,190 4,400 170 75,500 329,126,000 67 26,301.632 4,400 T/J 80,700 4,200 B 900 100 DMAS Puradelta Lestari Tbk. 250 254 246 246 -4 182,613,900 45,583,060,200 5,227 117.143 248 J 594,100 246 T/B 6,547,300 101 DMMX Digital Mediatama Maxima Tbk. 230 238 216 236 6 3,395,900 782,327,800 391 102.609 236 T/J 569,800 230 B 22,000 102 DMND Diamond Food Indonesia Tbk. 915 920 900 920 5 29,100 26,291,000 34 100.546 920 T/J 6,200 900 B 13,000 103 DNAR Bank Oke Indonesia Tbk. 182 187 173 173 -9 39,400 7,089,600 20 163.152 181 J 4,000 173 T/B 91,100 104 DNET Indoritel Makmur Internasional Tbk. 3,370 3,500 3,350 3,500 130 636,300 2,212,132,000 103 3,074.518 3,500 T/J 7,500 3,420 B 100 105 DOID Delta Dunia Makmur Tbk. 366 382 348 352 -14 286,385,300 104,421,112,200 13,409 476.552 352 T/J 3,774,300 350 B 7,150,800 106 DSNG Dharma Satya Nusantara Tbk. 610 615 595 610 0 10,919,300 6,591,799,000 812 164.865 615 J 441,800 610 T/B 1,014,100 107 DSSA Dian Swastatika Sentosa Tbk 15,900 16,200 16,000 16,000 100 10,600 170,817,500 52 1,066.667 16,200 J 1,600 15,900 B 500 108 DUTI Duta Pertiwi Tbk 3,850 3,800 3,790 3,800 -50 3,900 14,819,000 12 382.178 3,800 T/J 1,000 3,770 B 900 109 DVLA Darya-Varia Laboratoria Tbk. 2,410 2,440 2,410 2,420 10 10,500 25,406,000 38 890.782 2,440 J 1,100 2,420 T/B 600 110 DWGL Dwi Guna Laksana Tbk. 165 170 160 164 -1 71,400 11,439,200 25 109.333 164 T/J 25,500 163 B 300 111 ELSA Elnusa Tbk. 362 368 352 352 -10 84,333,700 30,086,627,800 5,222 88.000 352 T/J 1,779,700 350 B 5,342,300 112 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. 13,000 14,000 12,800 14,000 1,000 297,700 3,976,725,000 163 1,944.444 14,000 T/J 6,400 13,600 B 200 114 EPMT Enseval Putera Megatrading Tbk. 2,130 2,130 2,100 2,110 -20 18,700 39,414,000 31 1,476.257 2,130 J 2,000 2,110 T/B 1,000 115 ERAA Erajaya Swasembada Tbk. 2,340 2,330 2,200 2,200 -140 20,178,800 45,298,420,000 5,089 220.000 2,200 T/J 421,800 2,190 B 211,000 116 ESSA Surya Esa Perkasa Tbk. 224 230 210 210 -14 46,949,100 10,080,231,600 2,434 390.981 210 T/J 427,700 0 B 0 117 EXCL XL Axiata Tbk. 2,850 2,860 2,730 2,730 -120 48,118,500 133,480,781,000 9,235 138.550 2,740 J 451,900 2,730 T/B 301,700 118 FAST Fast Food Indonesia Tbk. 1,075 1,090 1,075 1,090 15 169,000 183,077,000 61 3,428.428 1,090 T/J 3,200 1,075 B 1,700 119 FASW Fajar Surya Wisesa Tbk. 7,475 0 0 7,475 0 0 0 0 1,713.035 7,550 J 300 6,975 B 300 120 FILM MD Pictures Tbk. 200 204 189 190 -10 7,682,000 1,480,574,700 915 90.476 192 J 31,700 190 T/B 211,300 121 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 2,620 T/B 100 122 FMII Fortune Mate Indonesia Tbk 590 670 555 670 80 3,800 2,514,000 11 670.000 665 J 1,300 650 B 900 123 FREN Smartfren Telecom Tbk. 70 70 67 67 -3 864,942,800 58,933,558,100 14,403 3.722 68 J 49,779,800 67 T/B 111,781,800 124 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. 418 440 400 438 20 3,800 1,583,800 8 52.143 436 J 100 392 B 100 126 GIAA Garuda Indonesia (Persero) Tbk. 432 436 402 402 -30 153,624,700 63,473,178,000 14,253 54.039 402 T/J 141,000 0 B 0 127 GJTL Gajah Tunggal Tbk. 655 660 640 655 0 29,043,100 18,892,251,500 1,414 128.593 660 J 749,100 655 T/B 1,035,800 128 GMFI Garuda Maintenance Facility Aero Asia Tbk. 163 165 152 153 -10 61,884,300 9,663,729,100 3,230 38.250 153 T/J 953,100 152 B 8,132,100 129 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. 1,235 1,270 1,225 1,270 35 604,500 754,979,500 237 98.833 1,270 T/J 20,000 1,260 B 20,000 131 HDFA Radana Bhaskara Finance Tbk. 135 134 126 126 -9 24,800 3,131,100 16 70.884 126 T/J 11,900 0 B 0 132 HEAL Medikaloka Hermina Tbk. 3,790 3,900 3,530 3,530 -260 3,393,900 12,418,766,000 671 95.405 3,730 J 100 3,530 T/B 1,085,600 133 HERO Hero Supermarket Tbk. 840 850 825 830 -10 28,800 24,087,000 21 1,732.487 845 J 15,300 825 B 2,100 134 HEXA Hexindo Adiperkasa Tbk. 3,310 3,360 3,290 3,290 -20 407,700 1,346,918,000 314 1,007.163 3,310 J 1,200 3,290 T/B 47,000 135 HITS Humpuss Intermoda Transportasi Tbk. 486 486 480 486 0 11,900 5,730,600 9 747.692 486 T/J 4,800 480 B 16,300 136 HOKI Buyung Poetra Sembada Tbk. 1,075 1,085 1,000 1,005 -70 38,670,600 40,266,575,500 2,995 324.194 1,005 T/J 302,800 1,000 B 1,466,300 137 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. 258 264 244 244 -14 9,895,000 2,498,687,600 856 81.333 246 J 45,300 244 T/B 559,900 139 HRUM Harum Energy Tbk. 3,080 3,150 2,980 2,980 -100 3,415,900 10,323,933,000 1,455 57.308 2,990 J 21,700 2,980 T/B 189,800 140 IBST Inti Bangun Sejahtera Tbk. 7,250 0 0 7,250 0 0 0 0 779.738 7,350 J 300 6,850 B 200 141 IFII Indonesia Fibreboard Industry Tbk. 152 154 143 148 -4 873,600 131,238,900 145 140.952 148 T/J 32,700 147 B 24,000 142 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 143 IMAS Indomobil Sukses Internasional Tbk. 1,520 1,565 1,445 1,515 -5 34,568,700 51,844,703,500 6,352 213.231 1,515 T/J 774,700 1,505 B 3,300 144 IMJS Indomobil Multi Jasa Tbk. 406 414 380 410 4 21,380,100 8,529,608,800 2,137 82.000 410 T/J 2,870,300 396 B 1,800 145 IMPC Impack Pratama Industri Tbk. 1,350 1,350 1,325 1,325 -25 1,405,300 1,884,207,000 154 348.684 1,330 J 57,700 1,325 T/B 18,700 146 INAF Indofarma Tbk. 4,040 4,120 4,000 4,030 -10 2,711,600 10,912,226,000 1,572 1,612.000 4,030 T/J 135,600 4,020 B 59,900 147 INCO Vale Indonesia Tbk. 5,200 5,225 5,025 5,100 -100 15,687,700 80,336,160,000 7,019 2,081.633 5,100 T/J 56,000 5,075 B 709,000 148 INDR Indo-Rama Synthetics Tbk. 3,180 3,190 2,990 3,050 -130 27,100 84,701,000 45 410.780 3,050 T/J 5,700 3,020 B 1,000 149 INDS Indospring Tbk. 2,010 2,010 2,000 2,000 -10 11,600 23,201,000 18 187.500 2,000 T/J 6,300 1,935 B 100 150 INDY Indika Energy Tbk. 1,855 1,870 1,730 1,730 -125 45,903,800 81,004,906,500 8,451 58.644 1,730 T/J 6,796,600 0 B 0 151 INKP Indah Kiat Pulp & Paper Tbk. 10,675 10,750 10,150 10,425 -250 12,404,500 129,377,580,000 4,856 537.186 10,425 T/J 11,000 10,400 B 1,000 152 INPP Indonesian Paradise Property Tbk. 720 730 715 730 10 11,700 8,516,500 8 695.238 730 T/J 87,200 715 B 500 153 INPS Indah Prakasa Sentosa Tbk. 3,700 3,900 3,700 3,900 200 7,700 28,820,000 16 1,413.043 3,910 J 300 3,810 B 1,300 154 INRU Toba Pulp Lestari Tbk. 1,070 1,070 1,065 1,070 0 7,100 7,587,000 3 10.863 1,015 J 100 0 B 0 155 INTP Indocement Tunggal Prakarsa Tbk. 14,400 14,500 14,100 14,475 75 3,809,800 54,905,540,000 3,486 579.000 14,475 T/J 45,800 14,450 B 2,100 156 IPCM Jasa Armada Indonesia Tbk. 358 376 350 356 -2 198,200 71,251,800 86 93.684 356 T/J 700 354 B 1,100 157 IPTV MNC Vision Networks Tbk. 288 328 286 328 40 24,759,400 7,547,637,800 2,233 136.667 328 T/J 2,951,400 326 B 6,500 158 ISAT Indosat Tbk. 5,275 5,375 4,930 5,050 -225 33,870,200 171,341,874,500 12,577 360.714 5,050 T/J 405,500 5,025 B 24,500 159 ITMG Indo Tambangraya Megah Tbk. 14,275 14,250 13,600 13,850 -425 6,034,000 83,534,485,000 6,434 98.929 13,850 T/J 55,700 13,800 B 100 160 JECC Jembo Cable Company Tbk. 6,000 6,000 5,600 5,600 -400 15,500 92,960,000 5 424.419 6,900 J 10,000 5,600 T/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. 446 446 428 446 0 10,200 4,423,200 6 252.992 446 T/J 20,400 422 B 3,500 163 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 400 336 400 60 1,871,500 748,239,200 51 331.079 400 T/J 100,600 350 B 1,000,000 164 JPFA Japfa Comfeed Indonesia Tbk. 1,530 1,545 1,465 1,465 -65 20,413,900 30,351,147,500 5,146 400.492 1,465 T/J 2,814,800 1,460 B 799,000 165 JRPT Jaya Real Property Tbk. 590 600 570 600 10 6,910,100 4,056,838,000 594 576.923 600 T/J 2,187,000 590 B 2,000,000 166 JSMR Jasa Marga (Persero) Tbk. 4,700 4,750 4,620 4,630 -70 6,976,500 32,595,171,000 3,678 273.027 4,640 J 4,500 4,630 T/B 1,202,900 167 JSPT Jakarta Setiabudi Internasional Tbk. 855 850 850 850 -5 8,900 7,565,000 3 183.063 850 T/J 3,800 810 B 300 168 JTPE Jasuindo Tiga Perkasa Tbk. 965 1,010 955 1,010 45 2,373,100 2,346,117,500 218 2,244.444 1,010 T/J 14,500 1,000 B 1,000 169 KAEF Kimia Farma Tbk. 4,260 4,370 4,210 4,250 -10 9,826,300 41,814,271,000 4,318 4,250.000 4,250 T/J 258,600 4,240 B 155,900 170 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 73,469,600 3,673,480,000 10,106 50.000 50 T/J 178,531,800 0 B 0 171 KBLI KMI Wire & Cable Tbk. 400 400 384 384 -16 2,954,700 1,146,807,400 493 46.659 384 T/J 699,400 382 B 140,800 172 KEEN Kencana Energi Lestari Tbk. 416 420 388 400 -16 6,191,500 2,458,368,000 692 101.010 400 T/J 109,100 388 B 500 173 KEJU Mulia Boga Raya Tbk. 1,385 1,390 1,345 1,355 -30 109,600 149,161,000 114 180.667 1,370 J 1,700 1,350 B 15,700 174 KIJA Kawasan Industri Jababeka Tbk. 214 216 210 214 0 35,993,400 7,678,667,600 1,331 7.425 214 T/J 857,500 212 B 752,000 175 KINO Kino Indonesia Tbk. 2,720 2,740 2,710 2,720 0 191,800 522,090,000 130 71.579 2,720 T/J 1,118,100 2,710 B 10,400 176 KMTR Kirana Megatara Tbk. 334 334 334 334 0 1,000 334,000 1 72.926 334 T/J 16,500 330 B 1,500 177 KOTA DMS Propertindo Tbk. 358 358 334 338 -20 94,567,400 31,728,258,400 1,694 169.000 338 T/J 10,900 336 B 1,000 178 KPIG MNC Land Tbk. 107 108 104 106 -1 3,811,500 402,958,600 368 228.089 106 T/J 167,500 105 B 690,000 179 KRAS Krakatau Steel (Persero) Tbk. 442 452 426 428 -14 53,800,900 23,423,436,600 3,259 53.210 430 J 686,700 428 T/B 73,400 180 KREN Kresna Graha Investama Tbk. 85 87 83 84 -1 4,221,400 353,165,900 268 873.908 84 T/J 3,362,900 83 B 1,851,700 181 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,800 4,800 4,790 4,790 -10 3,800 18,203,000 4 79.174 4,890 J 500 4,790 T/B 1,400 182 LINK Link Net Tbk. 2,490 2,520 2,400 2,410 -80 7,451,100 18,238,068,000 2,133 150.625 2,420 J 25,400 2,410 T/B 18,700 183 LPCK Lippo Cikarang Tbk 1,460 1,505 1,410 1,420 -40 1,678,400 2,439,225,000 516 160.100 1,430 J 22,900 1,420 T/B 62,000 184 LPKR Lippo Karawaci Tbk. 228 234 214 214 -14 141,433,500 31,660,388,400 5,109 69.104 216 J 1,639,800 214 T/B 2,165,000 185 LPPF Matahari Department Store Tbk. 1,325 1,330 1,275 1,275 -50 16,326,400 21,099,313,000 2,896 28.891 1,275 T/J 731,800 1,270 B 229,300 186 LSIP PP London Sumatra Indonesia Tbk. 1,335 1,375 1,300 1,375 40 27,953,100 37,413,656,500 2,583 354.839 1,375 T/J 4,498,600 1,370 B 50,000 187 MAIN Malindo Feedmill Tbk. 780 780 730 740 -40 12,899,600 9,705,891,000 1,899 420.455 740 T/J 2,919,000 735 B 1,273,900 188 MAPA Map Aktif Adiperkasa Tbk. 2,610 2,610 2,430 2,430 -180 3,972,500 9,761,211,000 1,478 115.714 2,430 T/J 234,700 0 B 0 189 MAPB MAP Boga Adiperkasa Tbk. 1,345 1,355 1,345 1,355 10 7,200 9,726,000 12 80.655 1,350 J 53,800 1,310 B 100 190 MAPI Mitra Adiperkasa Tbk. 845 845 790 790 -55 55,886,300 45,472,372,000 4,832 1,267.753 815 J 7,000 790 T/B 1,806,600 191 MARK Mark Dynamics Indonesia Tbk. 775 845 765 840 65 8,240,700 6,633,855,500 1,436 1,680.000 840 T/J 272,100 835 B 581,000 192 MASA Multistrada Arah Sarana Tbk. 1,025 1,010 955 995 -30 110,500 107,275,500 43 707.480 1,000 J 58,300 955 B 62,200 193 MAYA Bank Mayapada Internasional Tbk. 7,900 7,900 7,650 7,650 -250 3,400 26,775,000 8 3,478.269 7,700 J 800 7,650 T/B 600 194 MBAP Mitrabara Adiperdana Tbk. 2,710 2,740 2,690 2,690 -20 133,500 361,416,000 173 206.923 2,690 T/J 800 2,680 B 11,700 195 MCAS M Cash Integrasi Tbk. 3,850 4,100 3,840 3,990 140 11,469,200 45,504,094,000 1,327 288.087 3,990 T/J 193,500 3,980 B 3,300 196 MCOR Bank China Construction Bank Indonesia Tbk. 140 148 134 139 -1 27,612,900 3,851,261,000 1,096 124.673 139 T/J 1,677,800 138 B 200 197 MDIA Intermedia Capital Tbk. 60 63 56 56 -4 2,783,200 163,506,400 224 40.580 57 J 43,300 56 T/B 360,100 198 MDKA Merdeka Copper Gold Tbk. 2,500 2,630 2,410 2,430 -70 63,462,000 158,407,858,000 9,583 633.651 2,440 J 46,800 2,430 T/B 3,404,800 199 MEDC Medco Energi Internasional Tbk. 620 630 590 590 -30 113,503,400 69,064,780,000 6,016 1,225.210 590 T/J 4,062,600 585 B 2,995,700 200 MEGA Bank Mega Tbk. 7,000 7,200 6,975 7,200 200 2,200 15,735,000 8 5,248.272 7,200 T/J 100 7,000 B 100 201 MERK Merck Tbk. 3,270 3,330 3,250 3,280 10 61,100 201,457,000 95 8,648.193 3,300 J 300 3,280 T/B 300 202 META Nusantara Infrastructure Tbk. 240 240 224 224 -16 114,120,000 26,235,385,000 5,540 67.863 224 T/J 6,014,100 0 B 0 203 MFIN Mandala Multifinance Tbk. 1,050 1,100 990 990 -60 35,500 35,225,000 17 1,015.385 990 T/J 7,400 985 B 700 204 MGRO Mahkota Group Tbk. 800 815 785 815 15 3,388,700 2,710,193,500 394 362.222 815 T/J 17,500 800 B 25,000 205 MIDI Midi Utama Indonesia Tbk. 1,925 1,925 1,925 1,925 0 100 192,500 1 700.000 1,975 J 100 0 B 0 206 MIKA Mitra Keluarga Karyasehat Tbk. 2,770 2,800 2,690 2,730 -40 22,702,100 62,542,397,000 3,101 160.732 2,750 J 9,400 2,730 T/B 100 207 MKPI Metropolitan Kentjana Tbk. 28,000 0 0 28,000 0 0 0 0 1,333.333 27,900 J 300 0 B 0 208 MLBI Multi Bintang Indonesia Tbk. 9,600 9,700 9,400 9,700 100 94,300 904,730,000 101 61,783.439 9,700 T/J 6,700 9,575 B 100 209 MLPT Multipolar Technology Tbk. 710 725 710 710 0 77,500 55,256,000 49 147.917 715 J 26,200 710 T/B 36,700 210 MMLP Mega Manunggal Property Tbk. 300 300 294 298 -2 2,802,400 836,090,400 253 50.940 300 J 166,600 298 T/B 41,700 211 MNCN Media Nusantara Citra Tbk. 1,155 1,180 1,130 1,140 -15 70,193,100 81,005,776,000 5,841 126.667 1,145 J 927,600 1,140 T/B 906,500 212 MOLI Madusari Murni Indah Tbk. 850 1,055 840 850 0 12,000 10,218,000 9 146.552 850 T/J 93,600 840 B 14,400 213 MPMX Mitra Pinasthika Mustika Tbk. 515 520 492 494 -21 34,668,500 17,283,857,700 3,935 32.933 494 T/J 2,597,000 492 B 153,700 214 MPRO Maha Properti Indonesia Tbk. 1,740 0 0 1,740 0 0 0 0 1,581.818 1,720 J 1,500 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. 182 184 171 179 -3 2,068,300 364,260,400 607 71.600 179 T/J 64,200 178 B 10,000 217 MSKY MNC Sky Vision Tbk. 680 795 650 795 115 1,226,000 969,281,000 95 52.303 795 T/J 90,000 790 B 300 218 MTDL Metrodata Electronics Tbk. 1,590 1,600 1,575 1,580 -10 4,715,400 7,458,070,000 836 2,844.387 1,585 J 18,000 1,580 T/B 1,500 219 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 500 25,000 3 1.266 50 T/J 302,743,000 0 B 0 220 MTLA Metropolitan Land Tbk. 440 440 430 430 -10 81,300 35,167,800 15 180.785 432 J 4,500 430 T/B 1,200 221 MYOH Samindo Resources Tbk. 1,260 1,300 1,215 1,300 40 594,100 757,260,500 103 154.840 1,300 T/J 212,100 1,220 B 11,000 222 MYOR Mayora Indah Tbk. 2,910 2,910 2,710 2,710 -200 9,976,400 28,119,373,000 2,311 13,556.778 2,850 J 20,000 2,710 T/B 2,310,500 223 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. 585 605 565 585 0 132,826,800 78,802,487,000 2,521 567.961 585 T/J 149,200 580 B 104,800 226 NFCX NFC Indonesia Tbk. 2,300 2,430 2,310 2,310 10 197,500 472,839,000 36 124.865 2,310 T/J 6,800 2,200 B 10,000 227 NIKL Pelat Timah Nusantara Tbk. 1,505 1,525 1,430 1,445 -60 4,066,000 5,976,207,500 1,669 444.615 1,445 T/J 48,000 1,440 B 8,600 228 NIRO City Retail Developments Tbk. 165 169 158 162 -3 20,100,300 3,256,532,800 22 154.286 162 T/J 1,992,800 0 B 0 229 NISP Bank OCBC NISP Tbk. 820 825 810 820 0 331,500 270,671,000 164 993.650 820 T/J 8,700 815 B 4,600 230 NOBU Bank Nationalnobu Tbk. 885 875 825 825 -60 108,200 89,350,000 184 220.000 825 T/J 88,400 0 B 0 231 PALM Provident Agro Tbk. 362 364 342 344 -18 2,354,200 820,118,400 631 94.022 346 J 30,900 344 T/B 55,100 232 PBID Panca Budi Idaman Tbk. 1,390 1,440 1,350 1,435 45 299,900 415,122,500 142 168.824 1,425 J 250,000 1,395 B 15,000 233 PBRX Pan Brothers Tbk. 252 254 244 246 -6 9,590,200 2,384,548,200 844 435.398 248 J 505,900 246 T/B 71,200 234 PBSA Paramita Bangun Sarana Tbk. 595 595 595 595 0 1,000 595,000 2 49.583 590 J 500 565 B 200 235 PGAS Perusahaan Gas Negara Tbk. 1,725 1,740 1,655 1,655 -70 238,553,400 403,832,689,000 28,306 551.667 1,655 T/J 551,800 1,650 B 7,262,100 236 PGUN Pradiksi Gunatama Tbk. 246 252 244 250 4 48,400 11,938,200 19 217.391 250 T/J 1,500 246 B 100 237 PLIN Plaza Indonesia Realty Tbk. 2,550 2,450 2,450 2,450 -100 7,700 18,865,000 7 1,016.640 2,500 J 4,000 2,450 T/B 700 238 PMJS Putra Mandiri Jembar Tbk. 109 110 102 105 -4 57,300 6,079,500 19 84.000 120 J 1,500 105 T/B 11,200 239 PNBN Bank Pan Indonesia Tbk 1,070 1,080 1,045 1,065 -5 8,724,100 9,282,969,000 583 1,773.227 1,065 T/J 690,000 1,060 B 5,000 240 PNBS Bank Panin Dubai Syariah Tbk. 87 91 82 83 -4 85,820,300 7,372,101,300 2,248 83.000 84 J 1,698,600 83 T/B 904,700 241 PNIN Paninvest Tbk. 870 875 850 865 -5 792,200 682,990,000 163 919.821 865 T/J 29,600 855 B 22,800 242 PNLF Panin Financial Tbk. 250 256 246 246 -4 50,480,500 12,585,168,400 1,258 265.888 248 J 922,500 246 T/B 2,188,100 243 POLI Pollux Investasi Internasional Tbk. 820 870 800 800 -20 203,700 163,972,000 20 48.930 800 T/J 6,700 795 B 200 244 POLL Pollux Properti Indonesia Tbk. 4,590 4,650 4,370 4,490 -100 1,405,200 6,319,322,000 640 730.081 4,490 T/J 27,600 4,460 B 300 245 PORT Nusantara Pelabuhan Handal Tbk. 412 412 412 412 0 200 82,400 1 77.009 444 J 100 414 B 5,400 246 POWR Cikarang Listrindo Tbk. 720 735 705 710 -10 13,173,600 9,481,540,000 1,446 47.333 715 J 564,400 710 T/B 24,900 247 PPRE PP Presisi Tbk. 276 286 260 262 -14 28,578,300 7,832,719,000 2,039 60.930 262 T/J 2,258,300 260 B 451,800 248 PPRO PP Properti Tbk. 101 105 94 94 -7 665,375,600 64,935,149,800 14,926 203.243 95 J 11,507,000 94 T/B 41,233,700 249 PRDA Prodia Widyahusada Tbk. 3,490 3,470 3,250 3,250 -240 795,200 2,659,164,000 239 50.000 3,360 J 800 3,250 T/B 7,500 250 PRIM Royal Prima Tbk. 236 238 232 232 -4 55,300 12,970,200 37 46.400 240 J 110,800 232 T/B 21,800 251 PSAB J Resources Asia Pasifik Tbk. 276 286 262 264 -12 85,504,900 23,220,063,400 3,272 856.503 264 T/J 368,900 262 B 1,253,800 252 PSGO Palma Serasih Tbk. 115 130 114 119 4 1,897,600 227,635,100 112 113.333 119 T/J 1,608,300 114 B 90,800 253 PTBA Bukit Asam Tbk. 2,890 2,880 2,790 2,810 -80 47,652,800 134,707,541,000 15,418 2,443.478 2,820 J 154,800 2,810 T/B 508,900 254 PTPP PP (Persero) Tbk. 1,845 1,960 1,855 1,865 20 212,443,000 406,240,960,000 35,055 350.564 1,865 T/J 1,219,700 1,860 B 374,000 255 PTPW Pratama Widya Tbk. 1,095 1,095 1,040 1,075 -20 1,275,300 1,362,943,000 547 165.385 1,080 J 2,500 1,075 T/B 2,200 256 PTRO Petrosea Tbk. 1,975 1,970 1,920 1,930 -45 929,100 1,805,922,000 589 1,544.000 1,930 T/J 384,000 1,925 B 69,000 257 PTSN Sat Nusapersada Tbk 240 242 230 232 -8 6,400,100 1,499,598,200 556 120.000 232 T/J 3,300 230 B 681,900 258 PWON Pakuwon Jati Tbk. 515 520 500 510 -5 135,900,400 69,093,566,000 9,779 1,966.151 515 J 4,459,700 510 T/B 2,986,700 259 PZZA Sarimelati Kencana Tbk. 815 820 800 810 -5 942,600 764,489,000 150 73.636 815 J 23,600 810 T/B 11,700 260 RALS Ramayana Lestari Sentosa Tbk. 815 820 765 775 -40 42,591,700 33,257,672,500 4,864 484.375 775 T/J 3,264,000 770 B 1,778,900 261 RDTX Roda Vivatex Tbk 5,250 0 0 5,250 0 0 0 0 276.579 5,800 J 100 5,200 B 25,000 262 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. 422 424 422 424 2 56,500 23,843,400 6 260.123 424 T/J 11,800 422 B 4,200 264 RMBA Bentoel Internasional Investama Tbk. 348 348 340 340 -8 13,600 4,631,200 10 2,660.407 344 J 15,000 340 T/B 20,200 265 ROTI Nippon Indosari Corpindo Tbk. 1,330 1,360 1,330 1,360 30 32,200 43,522,500 41 533.333 1,365 J 8,600 1,350 B 300 266 SAMF Saraswanti Anugerah Makmur Tbk. 396 398 398 398 2 10,300 4,099,400 7 331.667 398 T/J 24,000 396 B 33,100 267 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 1,300 13,650,000 2 6,774.194 10,500 T/J 3,800 10,000 B 2,100 269 SCMA Surya Citra Media Tbk. 2,240 2,420 2,190 2,290 50 27,597,200 63,520,580,000 4,601 1,035.951 2,290 T/J 3,661,500 2,280 B 1,500 270 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 740 745 740 740 0 14,500 10,740,000 6 827.694 745 J 119,500 740 T/B 4,300 271 SFAN Surya Fajar Capital Tbk. 1,325 1,330 1,320 1,330 5 685,200 907,176,500 181 707.447 1,330 T/J 13,100 1,325 B 12,100 272 SGRO Sampoerna Agro Tbk. 1,650 1,655 1,610 1,615 -35 247,000 400,010,500 110 69.017 1,625 J 3,200 1,615 T/B 24,700 273 SHID Hotel Sahid Jaya International Tbk. 2,760 2,760 2,600 2,600 -160 453,900 1,246,698,000 9 120.824 2,600 T/J 1,900 2,570 B 200 274 SHIP Sillo Maritime Perdana Tbk. 590 600 585 600 10 690,600 410,944,000 155 428.571 600 T/J 55,300 595 B 50,000 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 805 810 785 805 0 26,784,000 21,295,932,500 7,349 278.518 805 T/J 1,341,800 800 B 213,900 276 SILO Siloam International Hospitals Tbk. 5,500 5,700 5,425 5,500 0 2,421,200 13,366,990,000 764 62.466 5,500 T/J 143,500 5,475 B 500 277 SIMP Salim Ivomas Pratama Tbk. 426 430 410 420 -6 17,860,200 7,485,144,400 1,142 38.182 420 T/J 1,124,800 418 B 174,300 278 SIPD Sreeya Sewu Indonesia Tbk. 1,500 1,500 1,400 1,500 0 802,800 1,165,600,500 36 1.667 1,500 T/J 450,000 0 B 0 279 SKLT Sekar Laut Tbk. 1,565 1,565 1,565 1,565 0 1,100 1,721,500 1 131.024 1,700 J 100 1,520 B 100 280 SLIS Gaya Abadi Sempurna Tbk. 5,000 5,050 4,900 4,900 -100 60,000 297,856,000 29 4,260.870 5,050 J 1,200 4,900 T/B 5,800 281 SMAR Smart Tbk. 3,960 4,150 3,770 4,150 190 158,400 648,966,000 79 1,371.176 4,150 T/J 41,400 3,770 B 600 282 SMBR Semen Baturaja (Persero) Tbk. 1,125 1,175 1,050 1,065 -60 49,200,100 53,985,054,500 7,670 190.179 1,065 T/J 783,100 1,060 B 283,700 283 SMCB Solusi Bangun Indonesia Tbk. 1,405 1,440 1,345 1,440 35 304,400 423,536,500 127 1,739.130 1,440 T/J 20,000 1,400 B 5,000 284 SMRA Summarecon Agung Tbk. 830 850 800 805 -25 78,936,300 65,219,123,000 4,754 1,322.708 810 J 804,600 805 T/B 2,003,000 285 SMSM Selamat Sempurna Tbk. 1,345 1,385 1,325 1,385 40 1,643,000 2,210,598,000 548 3,699.351 1,385 T/J 129,200 1,340 B 900 286 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 5,700 J 10,000 0 B 0 287 SPTO Surya Pertiwi Tbk. 620 620 585 585 -35 1,559,700 936,834,000 278 50.431 585 T/J 219,100 580 B 300,200 288 SQMI Wilton Makmur Indonesia Tbk. 370 382 368 378 8 20,678,000 7,789,423,000 826 214.800 378 T/J 4,515,200 374 B 431,700 289 SRAJ Sejahteraraya Anugrahjaya Tbk. 218 226 204 204 -14 676,800 142,291,200 97 217.714 204 T/J 249,100 0 B 0 290 SRIL Sri Rejeki Isman Tbk. 266 268 258 262 -4 59,367,600 15,527,939,800 3,616 109.167 262 T/J 769,300 260 B 1,713,300 291 SRTG Saratoga Investama Sedaya Tbk. 3,520 3,530 3,410 3,430 -90 1,053,800 3,647,923,000 646 62.364 3,450 J 500 3,430 T/B 6,900 292 SSIA Surya Semesta Internusa Tbk. 595 600 560 575 -20 24,805,700 14,259,631,000 1,461 235.897 575 T/J 7,800 570 B 717,100 293 SSMS Sawit Sumbermas Sarana Tbk. 1,245 1,270 1,200 1,250 5 17,417,900 21,479,599,500 2,595 186.567 1,250 T/J 1,719,600 1,235 B 69,000 294 STTP Siantar Top Tbk. 9,500 9,500 9,500 9,500 0 800 7,600,000 6 5,613.662 10,000 J 200 9,000 B 600 295 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 296 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,220 J 200 0 B 0 297 SURE Super Energy Tbk. 2,530 2,530 2,480 2,530 0 7,000 17,498,000 13 1,632.258 2,530 T/J 900 2,480 B 5,300 298 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 1,085,900 54,295,000 19 456.830 50 T/J 20,463,800 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 50,200 2,510,000 3 47.170 50 T/J 83,422,200 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,650 1,675 1,600 1,630 -20 10,531,600 17,213,123,000 2,700 402.469 1,630 T/J 123,200 1,620 B 500 301 TBLA Tunas Baru Lampung Tbk. 930 980 915 935 5 20,336,100 19,191,237,000 2,626 212.911 940 J 309,500 935 T/B 41,800 302 TCID Mandom Indonesia Tbk. 6,500 6,500 6,425 6,475 -25 240,100 1,550,047,500 74 635.103 6,475 T/J 61,800 6,450 B 400 303 TCPI Transcoal Pacific Tbk. 6,875 7,000 6,400 7,000 125 8,489,100 57,365,422,500 5,126 5,072.464 7,025 J 15,400 7,000 T/B 81,700 304 TEBE Dana Brata Luhur Tbk. 515 570 490 530 15 15,500 8,085,300 33 48.402 530 T/J 1,600 494 B 2,200 305 TFCO Tifico Fiber Indonesia Tbk. 476 474 474 474 -2 5,600 2,654,400 1 107.415 474 T/J 100 0 B 0 306 TGKA Tigaraksa Satria Tbk. 7,300 7,275 7,275 7,275 -25 400 2,910,000 3 5,978.306 7,275 T/J 200 7,000 B 100 307 TINS Timah Tbk. 1,545 1,575 1,470 1,485 -60 67,911,600 103,255,876,500 8,491 758.826 1,485 T/J 2,866,400 1,480 B 1,005,800 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,225 10,300 9,750 9,850 -375 9,435,000 93,552,695,000 4,809 609.009 9,850 T/J 388,500 9,825 B 3,200 309 TOBA TBS Energi Utama Tbk. 530 545 505 520 -10 256,600 132,897,500 51 109.732 520 T/J 41,800 510 B 5,000 310 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 179,400 8,970,000 20 80.475 50 T/J 51,018,300 0 B 0 311 TOTL Total Bangun Persada Tbk. 384 384 362 370 -14 5,682,400 2,115,583,800 1,006 132.985 370 T/J 164,500 368 B 34,500 312 TOTO Surya Toto Indonesia Tbk. 240 246 238 238 -2 559,200 134,245,200 156 772.050 238 T/J 103,400 236 B 20,400 313 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. 212 218 202 206 -6 74,813,300 15,625,617,200 2,145 103.000 208 J 417,700 206 T/B 597,700 315 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. 416 420 416 418 2 24,400 10,246,600 6 249.344 416 J 58,000 400 B 5,000 317 TSPC Tempo Scan Pacific Tbk. 1,375 1,400 1,365 1,400 25 892,200 1,234,521,500 331 249.750 1,400 T/J 156,600 1,380 B 700 318 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,890 1,940 1,860 1,870 -20 44,900 84,130,500 73 48.571 1,870 T/J 48,000 1,865 B 1,100 319 TURI Tunas Ridean Tbk. 1,320 1,350 1,300 1,300 -20 655,800 869,025,000 22 2,888.889 1,350 J 1,000 1,300 T/B 29,900 320 UCID Uni-Charm Indonesia Tbk. 1,515 1,540 1,470 1,470 -45 927,000 1,398,874,500 482 98.000 1,490 J 100 1,470 T/B 279,800 321 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,660 1,670 1,600 1,600 -60 4,054,500 6,654,100,000 1,148 3,102.218 1,600 T/J 229,300 1,595 B 8,500 322 UNIC Unggul Indah Cahaya Tbk. 4,840 4,800 4,520 4,700 -140 12,400 57,349,000 31 174.070 4,700 T/J 300 4,550 B 100 323 URBN Urban Jakarta Propertindo Tbk. 645 645 600 645 0 4,700 2,847,000 16 53.750 640 J 1,000 600 B 20,800 324 WEGE Wijaya Karya Bangunan Gedung Tbk. 274 278 256 256 -18 143,953,500 37,773,658,400 6,050 88.276 256 T/J 23,479,400 0 B 0 325 WIKA Wijaya Karya (Persero) Tbk. 2,020 2,090 1,980 1,985 -35 80,253,200 163,618,307,500 12,440 510.213 1,990 J 465,400 1,985 T/B 273,100 326 WOOD Integra Indocabinet Tbk. 560 570 540 560 0 10,313,400 5,684,190,000 1,262 215.385 560 T/J 551,500 550 B 28,000 327 WSBP Waskita Beton Precast Tbk. 284 290 270 274 -10 353,224,600 98,492,253,400 16,018 55.918 274 T/J 22,553,800 272 B 7,420,200 328 WSKT Waskita Karya (Persero) Tbk. 1,485 1,555 1,440 1,440 -45 318,776,000 474,449,028,500 31,982 388.664 1,445 J 1,091,900 1,440 T/B 1,257,200 329 WTON Wijaya Karya Beton Tbk. 404 412 386 386 -18 54,813,800 21,638,505,800 4,481 65.424 388 J 1,109,900 386 T/B 1,546,800 330 ZINC Kapuas Prima Coal Tbk. 204 208 190 190 -14 822,474,600 161,571,216,600 11,543 677.338 190 T/J 24,704,500 0 B 0 Total 11,484,264,100 8,089,094,580,800 785,849 3,091,486,800 482,558,600 Jakarta, 30 December 2020 Trading Division