List of Securities Quotation Development Board: Date: Monday, 07 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 ABBA Mahaka Media Tbk. 66 67 62 64 -2 30,339,600 1,930,013,700 1,601 112.281 65 J 1,318,500 64 T/B 10,400 2 ABDA Asuransi Bina Dana Arta Tbk. 5,825 5,825 5,825 5,825 0 200 1,165,000 1 1,329.851 5,825 T/J 200 5,575 B 200 3 ADES Akasha Wira International Tbk. 1,335 1,465 1,330 1,415 80 509,200 705,937,500 392 73.506 1,420 J 7,100 1,415 T/B 3,100 4 AGAR Asia Sejahtera Mina Tbk. 470 448 438 438 -32 27,500 12,057,000 25 398.182 438 T/J 8,600 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 160 160 158 160 0 119,000 18,959,000 39 145.455 160 T/J 63,100 158 B 41,000 6 AHAP Asuransi Harta Aman Pratama Tbk. 58 63 56 58 0 70,400 3,956,000 44 218.678 58 T/J 55,700 57 B 82,100 7 AIMS Akbar Indo Makmur Stimec Tbk 152 152 143 143 -9 7,800 1,118,100 7 114.400 152 J 39,400 143 T/B 303,700 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 700 35,000 7 75.893 50 T/J 2,861,300 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 380 388 362 378 -2 22,200 8,415,000 14 49.862 390 J 9,900 378 T/B 1,200 10 AKSI Maming Enam Sembilan Mineral Tbk. 368 386 368 386 18 8,600 3,266,600 21 193.000 388 J 700 386 T/B 1,400 11 ALDO Alkindo Naratama Tbk. 406 406 390 396 -10 17,600 7,021,400 22 290.231 396 T/J 1,300 392 B 4,700 12 ALKA Alakasa Industrindo Tbk 286 286 266 270 -16 22,200 5,988,800 50 45.455 278 J 1,000 270 T/B 3,300 13 ALMI Alumindo Light Metal Industry Tbk. 218 220 218 220 2 900 197,200 5 33.846 242 J 16,800 220 T/B 51,900 14 AMAG Asuransi Multi Artha Guna Tbk. 208 220 208 218 10 1,316,200 282,279,600 125 207.619 218 T/J 8,900 216 B 19,400 15 AMAR Bank Amar Indonesia Tbk. 306 306 300 304 -2 122,100 36,738,800 46 174.713 304 T/J 72,900 302 B 200 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 296 0 0 296 0 0 0 0 231.250 296 J 8,900 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,810 2,900 2,820 2,900 90 435,600 1,247,531,000 184 152.632 2,910 J 22,400 2,900 T/B 9,100 18 ANDI Andira Agro Tbk. 50 50 50 50 0 4,150,900 207,545,000 149 125.000 50 T/J 22,357,100 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 180 200 176 198 18 217,300 41,286,600 78 12.676 198 T/J 2,200 194 B 2,100 20 APIC Pacific Strategic Financial Tbk. 790 820 775 800 10 10,831,100 8,660,391,500 1,982 850.919 800 T/J 40,100 795 B 122,000 21 APII Arita Prima Indonesia Tbk. 160 161 158 161 1 32,300 5,171,500 14 73.182 161 T/J 16,500 160 B 11,100 22 ARGO Argo Pantes Tbk 1,680 1,990 1,685 1,960 280 8,500 14,676,000 9 49.246 1,930 J 6,500 1,925 B 200 23 ARII Atlas Resources Tbk. 414 434 404 412 -2 2,188,500 905,341,600 93 27.467 414 J 443,700 406 B 6,300 24 ARKA Arkha Jayanti Persada Tbk. 72 73 71 73 1 973,400 69,839,100 99 30.932 73 T/J 845,300 72 B 208,900 25 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk 286 320 308 308 22 900 279,600 6 178.665 308 T/J 6,300 290 B 17,000 27 ARTO Bank Jago Tbk. 4,050 4,050 3,770 3,770 -280 1,890,800 7,214,988,000 928 19,000.101 3,770 T/J 178,700 0 B 0 28 ASBI Asuransi Bintang Tbk. 302 302 302 302 0 3,300 996,600 5 229.257 302 T/J 516,900 300 B 4,300 29 ASJT Asuransi Jasa Tania Tbk. 125 133 125 130 5 236,200 30,212,500 72 86.667 132 J 200 131 B 5,000 30 ASPI Andalan Sakti Primaindo Tbk. 91 91 90 91 0 844,800 76,096,800 70 86.667 91 T/J 211,800 90 B 377,600 31 ASRM Asuransi Ramayana Tbk. 1,700 1,700 1,690 1,690 -10 1,600 2,706,000 10 856.208 1,690 T/J 600 1,675 B 400 32 AYLS Agro Yasa Lestari Tbk. 52 53 50 51 -1 3,053,900 154,974,000 153 51.000 51 T/J 364,600 50 B 2,186,300 33 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 9,803,000 490,450,500 288 57.388 50 T/J 4,139,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 410 398 402 4 91,500 37,218,400 43 296.384 410 J 23,000 402 T/B 11,300 35 BAJA Saranacentral Bajatama Tbk. 122 125 121 122 0 2,041,300 248,864,900 220 48.800 122 T/J 125,000 121 B 117,600 36 BALI Bali Towerindo Sentra Tbk. 830 850 800 850 20 48,000 39,224,000 69 1,062.500 850 T/J 3,600 820 B 14,500 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 4,200 210,000 11 33.333 50 T/J 71,942,900 0 B 0 38 BAYU Bayu Buana Tbk 1,200 1,260 1,210 1,250 50 3,900 4,764,000 9 154.186 1,250 T/J 3,600 1,210 B 1,000 39 BBHI Bank Harda Internasional Tbk. 248 290 256 282 34 10,112,100 2,824,685,200 1,263 225.600 282 T/J 229,700 278 B 31,000 40 BBLD Buana Finance Tbk. 352 0 0 352 0 0 0 0 139.891 358 J 100 352 B 900 41 BBSI Bank Bisnis Internasional Tbk. 775 820 775 810 35 545,000 440,655,000 152 168.750 810 T/J 31,800 805 B 1,700 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 103 106 103 104 1 319,200 33,360,400 63 86.667 104 T/J 20,900 103 B 36,600 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 44 BCIP Bumi Citra Permai Tbk. 59 60 56 58 -1 2,666,600 155,318,200 206 52.727 59 J 306,100 58 T/B 221,900 45 BEEF Estika Tata Tiara Tbk. 149 181 149 176 27 57,361,100 9,764,870,500 4,362 51.765 177 J 223,800 176 T/B 7,100 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 4,012,300 200,615,000 125 217.306 50 T/J 1,731,788,000 0 B 0 47 BELL Trisula Textile Industries Tbk. 159 161 158 161 2 5,265,400 842,493,500 216 536.667 161 T/J 159,300 160 B 66,800 48 BESS Batulicin Nusantara Maritim Tbk. 236 250 234 250 14 147,300 35,017,200 40 238.095 250 T/J 414,000 236 B 47,100 49 BGTG Bank Ganesha Tbk. 67 69 66 67 0 7,001,300 471,120,300 300 65.049 68 J 3,053,200 67 T/B 1,886,200 50 BHAT Bhakti Multi Artha Tbk. 670 685 665 670 0 180,278,700 122,061,739,000 3,469 650.485 670 T/J 13,400 665 B 116,500 51 BIKA Binakarya Jaya Abadi Tbk. 190 202 180 202 12 28,100 5,341,700 102 20.200 200 J 4,700 199 B 100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 200 10,000 2 12.286 50 T/J 228,900 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 6,240,300 312,015,000 183 35.714 50 T/J 53,411,300 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 50 52 50 52 2 1,570,800 80,318,700 96 21.685 52 T/J 803,800 51 B 175,400 55 BKDP Bukit Darmo Property Tbk 55 55 52 53 -2 367,100 19,098,000 20 44.167 53 T/J 10,800 52 B 178,900 56 BKSW Bank QNB Indonesia Tbk. 111 113 107 109 -2 156,300 17,040,200 29 250.115 110 J 160,000 109 T/B 46,600 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 200 3,130 B 100 58 BLUE Berkah Prima Perkasa Tbk. 715 720 705 710 -5 179,600 128,153,000 108 546.154 715 J 12,400 710 T/B 6,400 59 BMAS Bank Maspion Indonesia Tbk. 296 300 292 300 4 177,100 52,775,800 31 93.750 302 J 100 298 B 82,700 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 111,500 5,575,000 20 0.172 50 T/J 121,303,300 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,335 1,345 1,330 1,335 0 47,842,200 64,048,410,500 2,566 1,296.117 1,335 T/J 1,900 1,330 B 178,300 62 BOLA Bali Bintang Sejahtera Tbk. 154 156 153 155 1 63,600 9,783,500 63 88.571 155 T/J 2,300 154 B 1,000 63 BOLT Garuda Metalindo Tbk. 735 685 685 685 -50 100 68,500 1 124.545 895 J 100 705 B 200 64 BOSS Borneo Olah Sarana Sukses Tbk. 198 226 200 218 20 47,530,900 10,139,291,000 3,309 54.500 218 T/J 864,300 216 B 854,600 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 15,000 1,150 B 23,100 66 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 67 BRMS Bumi Resources Minerals Tbk. 61 64 61 62 1 79,106,100 4,951,642,700 930 9.764 63 J 15,091,600 62 T/B 8,787,000 68 BRNA Berlina Tbk. 1,135 1,090 1,090 1,090 -45 600 654,000 5 817.827 1,090 T/J 1,900 1,060 B 6,600 69 BSSR Baramulti Suksessarana Tbk. 1,745 1,800 1,700 1,760 15 88,400 155,662,500 70 90.256 1,760 T/J 16,800 1,755 B 100 70 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 71 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 2,481,200 124,060,000 282 383.083 50 T/J 32,199,000 0 B 0 72 BTON Betonjaya Manunggal Tbk. 234 244 230 242 8 209,000 50,130,600 39 808.202 242 T/J 11,500 230 B 25,500 73 BUKK Bukaka Teknik Utama Tbk. 900 910 895 910 10 85,300 76,530,500 79 154.237 910 T/J 5,700 900 B 36,000 74 BUMI Bumi Resources Tbk. 68 75 69 70 2 1,120,226,600 80,395,486,000 10,955 4.063 71 J 7,764,000 70 T/B 53,843,200 75 BUVA Bukit Uluwatu Villa Tbk. 58 59 56 56 -2 1,273,800 71,459,500 45 43.077 56 T/J 791,700 55 B 42,200 76 CAKK Cahayaputra Asa Keramik Tbk. 54 55 53 54 0 897,400 47,760,800 103 32.143 54 T/J 354,800 53 B 136,100 77 CANI Capitol Nusantara Indonesia Tbk. 106 106 105 105 -1 6,200 653,200 10 52.500 108 J 900 105 T/B 15,300 78 CARE Metro Healthcare Indonesia Tbk. 342 350 338 346 4 386,764,000 132,704,135,800 4,590 335.922 348 J 929,800 346 T/B 581,500 79 CASA Capital Financial Indonesia Tbk. 388 388 386 388 0 42,000 16,292,000 8 708.844 388 T/J 115,300 386 B 100 80 CASS Cardig Aero Services Tbk. 276 338 272 304 28 15,502,800 4,683,454,800 1,954 76.000 306 J 16,000 304 T/B 373,000 81 CBMF Cahaya Bintang Medan Tbk. 560 610 570 575 15 1,812,000 1,041,904,000 191 359.375 575 T/J 57,500 560 B 3,200 82 CCSI Communication Cable Systems Indonesia Tbk. 240 250 240 250 10 877,200 214,781,800 142 100.000 252 J 118,400 250 T/B 16,100 83 CENT Centratama Telekomunikasi Indonesia Tbk. 135 137 133 134 -1 1,354,700 182,268,000 103 857.600 135 J 310,400 134 T/B 159,100 84 CINT Chitose Internasional Tbk. 246 246 246 246 0 7,500 1,845,000 6 74.545 244 J 12,000 240 B 1,000 85 CITA Cita Mineral Investindo Tbk. 2,360 2,370 2,350 2,360 0 14,700 34,696,000 24 8,563.756 2,360 T/J 1,000 2,350 B 2,500 86 CLAY Citra Putra Realty Tbk. 1,670 1,670 1,555 1,555 -115 16,000 25,590,000 33 863.889 1,555 T/J 1,200 0 B 0 87 CLPI Colorpak Indonesia Tbk. 735 745 735 740 5 97,100 71,657,500 64 370.000 740 T/J 5,000 735 B 11,400 88 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 89 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 90 CNTX Century Textile Industry Tbk. 220 260 208 230 10 17,700 4,134,200 24 418.182 230 T/J 400 212 B 500 91 COCO Wahana Interfood Nusantara Tbk. 960 970 895 970 10 5,300 4,932,000 12 489.899 970 T/J 1,700 925 B 1,000 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 124,400 6,220,000 23 40.000 50 T/J 13,247,500 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 51 56 51 55 4 5,268,700 283,388,700 526 18.333 55 T/J 885,900 54 B 101,400 95 CSMI Cipta Selera Murni Tbk. 515 565 515 525 10 5,800 3,050,500 7 267.857 530 J 113,400 484 B 1,000 96 CSRA Cisadane Sawit Raya Tbk. 376 384 376 380 4 3,331,300 1,264,443,600 414 304.000 382 J 188,200 380 T/B 68,200 97 CTTH Citatah Tbk. 53 59 53 56 3 965,100 54,629,700 128 2.358 57 J 120,100 56 T/B 19,400 98 DADA Diamond Citra Propertindo Tbk. 52 54 51 53 1 19,225,700 1,013,079,400 1,205 51.961 54 J 2,477,700 53 T/B 1,137,300 99 DAYA Duta Intidaya Tbk. 460 460 450 450 -10 2,100 946,000 3 251.256 440 J 2,000 0 B 0 100 DEAL Dewata Freightinternational Tbk. 151 154 143 152 1 12,929,900 1,962,190,500 1,025 101.333 152 T/J 3,000 151 B 351,000 101 DEFI Danasupra Erapacific Tbk. 1,665 1,680 1,670 1,675 10 19,000 31,800,500 20 3,361.969 1,680 J 1,200 1,675 T/B 700 102 DFAM Dafam Property Indonesia Tbk. 224 228 218 218 -6 53,400 11,866,200 38 189.565 220 J 19,200 218 T/B 88,300 103 DIGI Arkadia Digital Media Tbk. 340 340 340 340 0 3,000 1,020,000 2 850.000 360 J 1,000 318 B 1,100 104 DIVA Distribusi Voucher Nusantara Tbk. 2,060 2,150 2,050 2,120 60 62,900 133,157,000 33 71.864 2,120 T/J 3,100 2,110 B 400 105 DKFT Central Omega Resources Tbk. 193 198 194 195 2 20,454,000 4,000,152,300 1,327 500.899 195 T/J 2,056,500 194 B 1,038,800 106 DMMX Digital Mediatama Maxima Tbk. 202 206 196 198 -4 5,411,800 1,080,161,300 467 86.087 199 J 115,800 198 T/B 50,400 107 DNET Indoritel Makmur Internasional Tbk. 3,410 3,400 3,350 3,350 -60 33,700 113,697,000 34 2,942.752 3,370 J 2,000 3,350 T/B 7,000 108 DUTI Duta Pertiwi Tbk 3,910 3,950 3,910 3,920 10 20,000 78,400,000 20 394.247 3,930 J 3,500 3,920 T/B 6,200 109 DWGL Dwi Guna Laksana Tbk. 206 212 193 193 -13 723,200 142,620,000 57 128.667 212 J 10,400 193 T/B 37,700 110 EAST Eastparc Hotel Tbk. 59 67 59 62 3 7,197,800 455,482,200 470 46.617 63 J 45,100 62 T/B 828,300 111 ECII Electronic City Indonesia Tbk. 730 730 730 730 0 30,000 21,900,000 2 18.025 730 T/J 768,300 0 B 0 112 EMDE Megapolitan Developments Tbk. 192 198 184 198 6 50,200 9,937,500 14 79.200 198 T/J 102,200 194 B 100 113 ENRG Energi Mega Persada Tbk. 92 104 92 98 6 690,040,600 68,377,178,700 11,807 8.171 99 J 6,834,200 98 T/B 13,826,200 114 ENVY Envy Technologies Indonesia Tbk. 50 0 0 50 0 0 0 0 13.514 0 J 0 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 51 1 8,767,800 439,504,800 415 48.571 51 T/J 949,800 50 B 4,710,200 116 EPAC Megalestari Epack Sentosaraya Tbk. 162 165 159 161 -1 6,931,200 1,125,343,200 745 146.364 161 T/J 74,300 160 B 150,100 117 EPMT Enseval Putera Megatrading Tbk. 1,995 2,030 1,990 2,000 5 203,700 408,049,000 51 1,399.296 2,000 T/J 207,400 1,995 B 8,000 118 ERTX Eratex Djaja Tbk. 129 130 123 123 -6 21,000 2,599,000 25 52.204 124 J 200 123 T/B 500 119 ESIP Sinergi Inti Plastindo Tbk. 85 96 83 96 11 42,489,700 3,903,230,600 2,464 58.896 97 J 202,300 96 T/B 281,600 120 ESTA Esta Multi Usaha Tbk. 101 107 100 105 4 33,400 3,348,800 12 87.500 104 J 50,000 99 B 30,000 121 FAST Fast Food Indonesia Tbk. 1,000 1,010 1,000 1,005 5 117,100 117,901,000 68 3,161.073 1,010 J 11,400 1,005 T/B 152,100 122 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 123 FIRE Alfa Energi Investama Tbk. 1,025 1,280 1,050 1,280 255 42,014,200 51,924,088,000 7,513 256.000 0 J 0 1,280 T/B 5,350,300 124 FISH FKS Multi Agro Tbk. 2,900 0 0 2,900 0 0 0 0 2,320.000 2,910 J 100 2,800 B 10,000 125 FITT Hotel Fitra International Tbk. 70 81 68 75 5 153,200 11,445,800 109 73.529 78 J 83,300 75 T/B 2,600 126 FMII Fortune Mate Indonesia Tbk 500 0 0 500 0 0 0 0 500.000 500 J 100 0 B 0 127 FOOD Sentra Food Indonesia Tbk. 104 107 104 106 2 925,700 97,733,300 153 78.519 106 T/J 105,500 105 B 271,100 128 FORU Fortune Indonesia Tbk 100 130 94 120 20 19,300 2,026,600 29 92.308 120 T/J 10,300 119 B 500 129 FPNI Lotte Chemical Titan Tbk. 139 144 140 143 4 9,187,200 1,307,456,200 518 43.375 143 T/J 11,200 142 B 162,400 130 FUJI Fuji Finance Indonesia Tbk. 117 117 115 116 -1 10,600 1,219,800 5 105.455 116 T/J 3,900 115 B 82,900 131 GDST Gunawan Dianjaya Steel Tbk. 98 104 97 99 1 19,135,800 1,919,193,900 1,013 61.875 99 T/J 389,500 98 B 366,000 132 GEMA Gema Grahasarana Tbk. 342 342 342 342 0 100,000 34,200,000 5 760.000 342 T/J 70,200 320 B 2,000 133 GGRP Gunung Raja Paksi Tbk. 474 474 442 474 0 28,200 12,799,400 14 56.429 472 J 2,600 454 B 20,200 134 GLOB Global Teleshop Tbk. 116 116 110 115 -1 1,400 161,500 8 10.000 116 J 27,600 110 B 800 135 GLVA Galva Technologies Tbk. 344 360 340 356 12 26,500 9,379,800 29 157.522 356 T/J 1,600 348 B 100 136 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 200 202 200 200 0 10,300 2,060,600 6 118.343 204 J 100 200 T/B 200 138 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 139 GSMF Equity Development Investment Tbk. 94 100 90 100 6 19,100 1,904,800 9 8.045 100 T/J 125,400 92 B 1,400 140 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 141 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 500 25,000 4 131.579 50 T/J 10,050,300 0 B 0 142 HELI Jaya Trishindo Tbk. 212 218 204 212 0 3,600 759,200 20 192.727 212 T/J 800 204 B 100 143 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 144 HOMI Grand House Mulia Tbk. 1,120 1,140 1,085 1,135 15 1,400,300 1,560,235,500 27 298.684 1,150 J 400 1,105 B 9,200 145 HRME Menteng Heritage Realty Tbk. 53 57 52 57 4 73,328,200 4,025,681,900 4,452 54.286 57 T/J 1,551,300 56 B 194,800 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 10,300 515,000 4 38.462 50 T/J 65,648,800 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 286 286 266 284 -2 4,200 1,187,600 5 20.078 284 T/J 1,200 270 B 3,100 148 ICON Island Concepts Indonesia Tbk. 72 97 82 97 25 3,924,100 369,882,400 230 186.195 0 J 0 97 T/B 5,457,700 149 IFSH Ifishdeco Tbk. 362 364 354 354 -8 69,100 24,868,800 16 80.455 384 J 200 362 B 100 150 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 151 IKAN Era Mandiri Cemerlang Tbk. 168 171 168 169 1 3,281,800 556,957,400 497 140.833 169 T/J 61,100 168 B 473,600 152 IKBI Sumi Indo Kabel Tbk. 246 246 232 232 -14 13,300 3,218,600 6 21.040 242 J 39,000 232 T/B 4,600 153 IMPC Impack Pratama Industri Tbk. 1,385 1,395 1,385 1,385 0 1,333,800 1,855,571,500 139 364.474 1,390 J 21,800 1,370 B 27,200 154 INAI Indal Aluminium Industry Tbk. 338 338 336 338 0 9,200 3,106,200 9 123.402 340 J 10,000 338 T/B 4,200 155 INCF Indo Komoditi Korpora Tbk. 68 72 67 69 1 1,169,300 81,537,600 66 56.098 71 J 487,500 69 T/B 161,400 156 INDO Royalindo Investa Wijaya Tbk. 114 128 114 122 8 148,400 17,176,700 62 110.909 120 J 1,000 117 B 1,000 157 INDX Tanah Laut Tbk 50 51 50 51 1 15,300 780,100 19 4.080 51 T/J 18,400 50 B 110,400 158 INOV Inocycle Technology Group Tbk. 177 177 170 172 -5 553,300 96,911,100 49 68.800 173 J 135,500 171 B 5,000 159 INPP Indonesian Paradise Property Tbk. 725 700 700 700 -25 2,300 1,610,000 8 666.667 715 J 100 685 B 300 160 INPS Indah Prakasa Sentosa Tbk. 1,825 2,000 1,780 1,840 15 121,100 222,328,500 120 666.667 1,840 T/J 3,500 1,780 B 100 161 INRU Toba Pulp Lestari Tbk. 980 0 0 980 0 0 0 0 9.949 980 J 39,600 0 B 0 162 INTA Intraco Penta Tbk. 200 210 191 210 10 81,700 17,125,900 5 148.032 210 T/J 23,200 196 B 100 163 INTD Inter Delta Tbk 115 116 115 115 0 2,200 253,100 10 35.417 115 T/J 3,900 114 B 100 164 IPCC Indonesia Kendaraan Terminal Tbk. 422 436 422 436 14 6,597,700 2,849,273,000 713 26.585 436 T/J 789,200 434 B 220,300 165 IPCM Jasa Armada Indonesia Tbk. 308 320 308 308 0 271,100 84,689,400 106 81.053 310 J 21,900 308 T/B 78,400 166 IRRA Itama Ranoraya Tbk. 1,155 1,440 1,215 1,440 285 177,968,000 247,418,057,000 25,833 385.027 0 J 0 1,440 T/B 12,095,500 167 ITIC Indonesian Tobacco Tbk. 965 1,005 960 980 15 2,713,700 2,643,719,500 722 445.455 985 J 104,600 980 T/B 111,800 168 ITMA Sumber Energi Andalan Tbk. 520 530 505 515 -5 42,100 21,999,500 39 148.201 515 T/J 400 510 B 15,000 169 JAST Jasnita Telekomindo Tbk. 113 127 110 116 3 132,952,100 15,990,301,100 5,692 47.154 117 J 421,300 116 T/B 457,200 170 JAYA Armada Berjaya Trans Tbk. 114 120 113 118 4 19,484,700 2,276,071,000 2,936 40.972 118 T/J 28,300 117 B 302,600 171 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,250 J 100 0 B 0 172 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. 438 440 430 440 2 1,200 525,200 4 249.589 444 J 5,000 440 T/B 5,000 174 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 175 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 143 154 133 145 2 396,400 55,066,700 117 103.571 145 T/J 11,400 140 B 1,400 176 JSPT Jakarta Setiabudi Internasional Tbk. 910 875 850 870 -40 43,300 37,130,500 67 187.371 875 J 100 870 T/B 15,200 177 JTPE Jasuindo Tiga Perkasa Tbk. 910 910 905 910 0 137,100 124,753,500 23 2,022.222 910 T/J 19,500 905 B 176,800 178 KARW ICTSI Jasa Prima Tbk. 75 76 74 74 -1 630,900 46,969,200 50 12.527 75 J 120,200 74 T/B 77,800 179 KAYU Darmi Bersaudara Tbk. 70 78 70 76 6 15,553,800 1,182,177,000 1,057 50.667 76 T/J 9,500 75 B 692,300 180 KBAG Karya Bersama Anugerah Tbk. 52 57 51 57 5 828,991,700 44,890,817,000 10,233 57.000 57 T/J 12,927,500 56 B 29,594,300 181 KBLM Kabelindo Murni Tbk. 216 218 214 216 0 1,083,400 233,583,000 144 7.200 218 J 190,300 216 T/B 13,500 182 KBLV First Media Tbk. 420 440 414 440 20 24,000 10,462,600 11 117.040 440 T/J 5,300 410 B 2,200 183 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 184 KDSI Kedawung Setia Industrial Tbk. 875 875 870 870 -5 76,500 66,897,500 18 217.500 875 J 29,600 870 T/B 23,000 185 KEJU Mulia Boga Raya Tbk. 1,275 1,315 1,275 1,315 40 629,000 817,737,000 150 175.333 1,315 T/J 99,900 1,310 B 26,800 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 88,300 4,415,000 17 1.818 50 T/J 137,600 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 138 145 130 145 7 9,300 1,288,400 58 48.333 158 J 10,100 139 B 7,400 188 KJEN Krida Jaringan Nusantara Tbk. 1,225 1,225 1,215 1,215 -10 500 609,000 4 601.485 1,215 T/J 100 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 406 426 390 390 -16 14,600 5,733,200 21 130.000 406 J 10,200 380 B 800 190 KMTR Kirana Megatara Tbk. 348 356 330 354 6 57,500 20,070,000 27 77.293 354 T/J 7,700 344 B 5,200 191 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 300 30,000 2 67.647 100 T/J 28,600 99 B 1,200 192 KONI Perdana Bangun Pusaka Tbk 430 510 402 510 80 10,500 4,292,200 12 107.368 498 J 6,300 496 B 200 193 KOPI Mitra Energi Persada Tbk. 470 470 450 470 0 14,100 6,504,000 18 118.987 468 J 100 450 B 6,100 194 KPAS Cottonindo Ariesta Tbk. 73 81 70 76 3 21,900,500 1,676,787,300 1,547 45.238 77 J 109,200 76 T/B 148,300 195 KPIG MNC Land Tbk. 105 106 103 105 0 1,192,100 124,412,800 122 225.938 105 T/J 2,998,700 104 B 594,000 196 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 197 LAND Trimitra Propertindo Tbk. 194 199 191 191 -3 84,600 16,676,500 13 48.974 198 J 22,900 191 T/B 5,000 198 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 199 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 200 LCKM LCK Global Kedaton Tbk. 364 0 0 364 0 0 0 0 175.000 364 J 54,200 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 70,600 3,530,000 16 15.714 50 T/J 2,962,400 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 85 88 88 88 3 2,400 211,200 3 12.841 87 J 400 84 B 100 203 LMSH Lionmesh Prima Tbk. 366 384 366 384 18 1,200 459,000 4 53.333 384 T/J 20,600 346 B 100 204 LPIN Multi Prima Sejahtera Tbk 238 242 226 242 4 156,400 35,772,000 35 110.386 242 T/J 11,900 228 B 3,100 205 LPLI Star Pacific Tbk 85 87 83 84 -1 74,600 6,230,900 6 2.591 84 T/J 131,000 83 B 21,500 206 LPPS Lenox Pasifik Investama Tbk. 81 82 81 82 1 8,400 680,800 7 5.570 82 T/J 1,700 80 B 26,000 207 LRNA Eka Sari Lorena Transport Tbk. 210 220 196 218 8 319,300 66,890,800 89 24.222 208 J 100 200 B 7,900 208 LUCK Sentral Mitra Informatika Tbk. 192 204 188 193 1 14,261,400 2,777,166,400 1,205 67.483 194 J 31,600 193 T/B 226,200 209 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 210 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 3,600 180,000 7 45.455 50 T/J 94,679,800 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,700 2,870 2,650 2,840 140 1,561,300 4,377,315,000 610 135.238 2,850 J 10,000 2,840 T/B 45,700 212 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,420 1,350 1,380 30 12,000 16,688,000 20 82.143 1,400 J 300 1,380 T/B 900 213 MARI Mahaka Radio Integra Tbk. 50 51 50 51 1 20,989,600 1,050,742,900 162 68.000 51 T/J 3,394,700 50 B 1,208,200 214 MBAP Mitrabara Adiperdana Tbk. 2,840 2,960 2,850 2,930 90 773,500 2,239,990,000 531 225.385 2,930 T/J 24,600 2,910 B 16,000 215 MCAS M Cash Integrasi Tbk. 2,690 2,700 2,650 2,700 10 213,700 572,967,000 99 194.946 2,700 T/J 35,900 2,650 B 17,900 216 MDKA Merdeka Copper Gold Tbk. 2,000 2,050 1,985 2,030 30 73,363,800 147,720,048,000 7,307 529.346 2,030 T/J 4,015,800 2,020 B 501,000 217 MDKI Emdeki Utama Tbk. 178 180 174 180 2 2,078,100 367,444,400 210 42.123 180 T/J 218,000 179 B 4,400 218 MERK Merck Tbk. 3,140 3,300 3,160 3,240 100 124,000 402,796,000 156 8,542.727 3,240 T/J 5,100 3,230 B 1,400 219 MFIN Mandala Multifinance Tbk. 1,080 1,080 1,075 1,080 0 25,300 27,322,500 7 1,107.692 1,080 T/J 287,600 1,010 B 5,400 220 MFMI Multifiling Mitra Indonesia Tbk. 715 835 665 835 120 215,900 162,700,500 182 417.500 835 T/J 4,700 825 B 1,900 221 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 222 MICE Multi Indocitra Tbk. 292 296 290 290 -2 81,600 23,836,000 57 59.184 290 T/J 5,200 288 B 27,600 223 MIDI Midi Utama Indonesia Tbk. 1,700 1,850 1,700 1,850 150 503,000 930,205,000 4 672.727 1,900 J 1,000,000 1,850 T/B 200 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 10,500 525,000 5 238.095 50 T/J 1,460,000 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 10,809,300 0 B 0 226 MITI Mitra Investindo Tbk. 127 0 0 127 0 0 0 0 4.305 0 J 0 0 B 0 227 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 1,000 50,000 10 125.000 50 T/J 17,049,200 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 26,000 0 0 26,000 0 0 0 0 1,238.095 28,000 J 100 0 B 0 229 MLIA Mulia Industrindo Tbk 500 510 500 510 10 6,633,700 3,346,337,000 284 85.177 510 T/J 252,400 505 B 20,500 230 MMLP Mega Manunggal Property Tbk. 274 294 272 292 18 23,364,400 6,703,370,800 1,020 49.915 294 J 1,163,000 292 T/B 1,095,900 231 MOLI Madusari Murni Indah Tbk. 875 875 840 875 0 25,400 21,875,000 12 150.862 875 T/J 23,800 845 B 2,000 232 MPOW Megapower Makmur Tbk. 71 80 71 80 9 1,828,300 141,357,200 271 40.000 80 T/J 92,000 79 B 7,500 233 MPRO Maha Properti Indonesia Tbk. 1,735 0 0 1,735 0 0 0 0 1,577.273 1,680 J 1,400 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,750 4,700 4,700 4,700 -50 100 470,000 1 426.310 4,600 J 100 0 B 0 235 MSIN MNC Studios International Tbk. 308 308 304 308 0 259,500 79,785,000 77 61.600 308 T/J 113,400 306 B 10,000 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 40,300 2,015,000 4 1.266 50 T/J 234,185,800 0 B 0 237 MTPS Meta Epsi Tbk. 248 290 248 288 40 133,400 34,001,800 31 90.000 288 T/J 21,100 260 B 10,000 238 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 239 MTSM Metro Realty Tbk. 197 202 188 200 3 600 119,100 6 51.249 208 J 700 200 T/B 100 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 62 60 61 -1 291,900 17,796,000 24 61.000 61 T/J 6,100 60 B 500 241 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 243 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 244 NATO Surya Permata Andalan Tbk. 620 620 600 610 -10 220,472,100 135,149,191,500 3,966 592.233 610 T/J 155,100 605 B 231,700 245 NELY Pelayaran Nelly Dwi Putri Tbk. 142 143 141 143 1 166,500 23,654,100 25 85.119 143 T/J 16,000 141 B 700 246 NFCX NFC Indonesia Tbk. 1,500 1,540 1,470 1,540 40 706,800 1,067,706,500 40 83.243 1,540 T/J 4,400 1,500 B 300 247 NICK Charnic Capital Tbk. 324 0 0 324 0 0 0 0 162.000 304 J 3,200 0 B 0 248 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 249 NIRO City Retail Developments Tbk. 160 170 149 157 -3 7,900 1,250,700 13 149.524 157 T/J 800 149 B 11,100 250 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 251 OASA Protech Mitra Perkasa Tbk. 366 368 366 368 2 1,800 660,200 4 193.684 380 J 500 366 B 19,600 252 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 253 OKAS Ancora Indonesia Resources Tbk. 110 118 109 113 3 20,152,800 2,300,879,100 1,398 282.719 113 T/J 453,200 112 B 188,400 254 OMRE Indonesia Prima Property Tbk 324 0 0 324 0 0 0 0 15.516 404 J 100 402 B 100 255 OPMS Optima Prima Metal Sinergi Tbk. 155 156 153 154 -1 334,000 51,345,500 43 114.074 155 J 141,000 154 T/B 7,300 256 PALM Provident Agro Tbk. 320 340 320 334 14 3,841,900 1,268,045,200 735 91.289 336 J 76,000 334 T/B 179,600 257 PANI Pratama Abadi Nusa Industri Tbk. 112 111 110 110 -2 31,800 3,499,200 11 101.852 111 J 4,400 110 T/B 21,400 258 PCAR Prima Cakrawala Abadi Tbk. 486 605 498 605 119 159,900 96,104,300 68 403.333 0 J 0 605 T/B 1,059,800 259 PDES Destinasi Tirta Nusantara Tbk 454 454 454 454 0 2,000 908,000 6 227.000 474 J 2,500 454 T/B 20,000 260 PEGE Panca Global Kapital Tbk. 116 117 108 116 0 14,500 1,618,900 17 250.616 116 T/J 600 112 B 700 261 PGLI Pembangunan Graha Lestari Indah Tbk. 230 230 214 214 -16 800 182,400 5 285.333 240 J 100 222 B 100 262 PICO Pelangi Indah Canindo Tbk 143 151 140 145 2 2,220,600 326,912,000 308 22.308 148 J 1,000 145 T/B 45,100 263 PKPK Perdana Karya Perkasa Tbk 56 75 54 56 0 53,398,500 3,518,298,200 2,172 14.000 57 J 65,000 56 T/B 1,190,900 264 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 265 PMJS Putra Mandiri Jembar Tbk. 110 110 110 110 0 5,300 583,000 3 88.000 120 J 134,600 110 T/B 111,900 266 PNGO Pinago Utama Tbk. 600 650 600 600 0 600 365,000 3 240.000 600 T/J 3,100 575 B 100 267 PNSE Pudjiadi & Sons Tbk. 1,125 0 0 1,125 0 0 0 0 562.118 1,050 J 800 0 B 0 268 POLA Pool Advista Finance Tbk. 101 136 136 136 35 551,000 74,936,000 44 100.741 0 J 0 136 T/B 9,594,400 269 POLI Pollux Investasi Internasional Tbk. 830 880 805 825 -5 19,200 15,712,500 29 50.459 825 T/J 2,200 820 B 100 270 POLU Golden Flower Tbk. 790 795 785 790 0 7,100 5,610,000 12 274.306 800 J 15,500 790 T/B 13,200 271 POLY Asia Pacific Fibers Tbk 50 51 50 50 0 1,183,200 59,160,100 86 0.429 50 T/J 298,100 0 B 0 272 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 273 PORT Nusantara Pelabuhan Handal Tbk. 488 486 454 454 -34 15,000 6,908,000 18 84.860 454 T/J 2,000 0 B 0 274 POSA Bliss Properti Indonesia Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 275 POWR Cikarang Listrindo Tbk. 695 715 700 710 15 15,637,600 11,025,346,000 1,737 47.333 710 T/J 1,000 705 B 379,900 276 PRIM Royal Prima Tbk. 240 244 234 242 2 109,700 26,321,000 45 48.400 242 T/J 3,900 240 B 160,000 277 PSAB J Resources Asia Pasifik Tbk. 230 252 224 234 4 159,424,700 38,304,473,200 7,521 759.173 234 T/J 2,105,500 232 B 1,397,800 278 PSDN Prasidha Aneka Niaga Tbk 125 0 0 125 0 0 0 0 12.500 120 J 500 117 B 5,000 279 PSGO Palma Serasih Tbk. 104 112 104 110 6 64,500 6,899,300 28 104.762 110 T/J 43,700 109 B 800 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 300 15,000 2 59.494 50 T/J 32,585,100 0 B 0 281 PTPW Pratama Widya Tbk. 1,070 1,105 1,070 1,100 30 952,300 1,038,892,500 530 169.231 1,105 J 12,200 1,100 T/B 1,200 282 PTSP Pioneerindo Gourmet International Tbk. 4,550 4,250 4,240 4,240 -310 600 2,547,000 5 332.549 4,240 T/J 500 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 131 137 130 135 4 652,866,300 85,804,760,200 12,972 128.571 135 T/J 2,037,600 134 B 6,288,100 284 PURI Puri Global Sukses Tbk. 290 290 284 290 0 1,800 516,000 4 170.588 300 J 11,300 280 B 2,000 285 PYFA Pyridam Farma Tbk 920 1,150 950 1,150 230 49,902,300 53,226,310,000 9,134 1,127.009 0 J 0 1,150 T/B 3,473,400 286 REAL Repower Asia Indonesia Tbk. 50 51 50 50 0 24,961,900 1,248,549,000 647 50.000 51 J 23,542,700 50 T/B 46,500 287 RIGS Rig Tenders Indonesia Tbk. 232 238 226 236 4 564,400 130,316,000 104 96.701 236 T/J 100 234 B 100,000 288 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 289 RISE Jaya Sukses Makmur Sentosa Tbk. 430 436 430 432 2 517,300 224,004,800 82 265.031 432 T/J 8,600 430 B 8,200 290 ROCK Rockfields Properti Indonesia Tbk. 855 855 800 840 -15 90,800 73,084,500 68 62.687 840 T/J 19,600 825 B 600 291 RODA Pikko Land Development Tbk. 54 58 55 55 1 251,200 14,039,400 60 87.817 55 T/J 10,100 54 B 169,400 292 RONY Aesler Grup Internasional Tbk. 214 220 214 216 2 33,100 7,205,800 27 216.000 220 J 1,600 216 T/B 2,600 293 RUIS Radiant Utama Interinsco Tbk. 302 324 300 306 4 552,400 166,573,800 26 122.400 318 J 5,000 306 T/B 700 294 SAFE Steady Safe Tbk 190 189 187 189 -1 234,600 44,061,200 154 19.028 189 T/J 3,300 185 B 114,100 295 SAME Sarana Meditama Metropolitan Tbk. 226 232 222 228 2 102,386,400 23,287,405,600 4,091 285.000 228 T/J 3,105,900 226 B 522,000 296 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,480 J 32,000 0 B 0 297 SATU Kota Satu Properti Tbk. 50 51 50 50 0 85,000 4,250,300 18 42.735 50 T/J 48,700 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 85 86 84 86 1 7,445,400 628,407,600 316 81.905 86 T/J 1,900 85 B 695,500 299 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 300 SDMU Sidomulyo Selaras Tbk. 50 67 50 67 17 64,380,100 4,092,518,700 6,353 36.899 0 J 0 67 T/B 11,378,500 301 SFAN Surya Fajar Capital Tbk. 1,140 1,140 1,120 1,140 0 686,600 775,743,000 121 606.383 1,140 T/J 20,100 1,135 B 4,600 302 SGER Sumber Global Energy Tbk. 615 630 620 620 5 1,301,100 812,587,000 350 574.074 620 T/J 32,200 615 B 166,600 303 SHID Hotel Sahid Jaya International Tbk. 2,450 2,500 2,450 2,500 50 17,700 44,180,000 16 116.177 2,500 T/J 9,400 2,460 B 100 304 SHIP Sillo Maritime Perdana Tbk. 595 600 590 600 5 1,213,800 722,357,500 190 428.571 600 T/J 48,400 590 B 150,500 305 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 306 SINI Singaraja Putra Tbk. 344 364 354 360 16 4,200 1,507,400 13 333.333 360 T/J 111,400 336 B 100 307 SIPD Sreeya Sewu Indonesia Tbk. 1,350 1,340 1,275 1,275 -75 8,100 10,426,500 22 1.417 1,315 J 2,200 1,275 T/B 1,800 308 SKBM Sekar Bumi Tbk. 320 322 320 322 2 2,600 836,600 5 280.000 354 J 200 322 T/B 2,700 309 SKLT Sekar Laut Tbk. 1,840 1,800 1,715 1,715 -125 9,900 17,088,000 26 143.582 1,715 T/J 600 0 B 0 310 SKRN Superkrane Mitra Utama Tbk. 580 605 575 585 5 653,600 376,893,000 24 83.571 600 J 100 585 T/B 253,000 311 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 312 SLIS Gaya Abadi Sempurna Tbk. 4,860 4,940 4,830 4,870 10 66,600 326,115,000 24 4,234.783 4,870 T/J 600 4,830 B 100 313 SMAR Smart Tbk. 3,440 3,450 3,430 3,440 0 26,400 90,971,000 34 1,136.589 3,440 T/J 4,600 3,400 B 1,800 314 SMDM Suryamas Dutamakmur Tbk. 107 117 107 109 2 10,000 1,090,200 8 13.810 109 T/J 9,000 107 B 7,000 315 SMMT Golden Eagle Energy Tbk. 121 160 126 140 19 33,936,600 4,869,208,500 3,262 327.531 141 J 59,500 140 T/B 101,300 316 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 317 SOSS Shield On Service Tbk. 390 410 382 394 4 25,600 9,914,200 30 142.754 394 T/J 58,900 390 B 300 318 SOTS Satria Mega Kencana Tbk. 188 198 188 197 9 5,700 1,078,400 7 119.394 188 J 6,800 176 B 21,000 319 SPTO Surya Pertiwi Tbk. 505 520 505 505 0 1,065,100 541,272,500 224 43.534 510 J 73,100 505 T/B 481,700 320 SQMI Wilton Makmur Indonesia Tbk. 324 332 304 332 8 37,940,100 12,040,214,800 1,434 188.660 334 J 181,500 332 T/B 216,300 321 SRTG Saratoga Investama Sedaya Tbk. 3,340 3,350 3,320 3,330 -10 3,558,200 11,869,861,000 449 60.545 3,330 T/J 140,400 3,320 B 117,300 322 SSTM Sunson Textile Manufacture Tbk 580 585 575 580 0 19,400 11,247,000 11 136.471 580 T/J 15,100 570 B 2,500 323 STTP Siantar Top Tbk. 9,000 9,000 9,000 9,000 0 900 8,100,000 5 5,318.206 9,100 J 300 9,000 T/B 100 324 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 325 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,220 J 100 0 B 0 326 SURE Super Energy Tbk. 2,810 2,810 2,740 2,760 -50 269,900 744,937,000 52 1,780.645 2,760 T/J 5,600 2,750 B 6,700 327 SWAT Sriwahana Adityakarta Tbk. 108 120 108 115 7 1,302,000 150,002,600 185 71.875 115 T/J 119,900 114 B 24,400 328 TALF Tunas Alfin Tbk. 298 300 300 300 2 1,900 570,000 3 75.949 300 T/J 3,000 0 B 0 329 TAMA Lancartama Sejati Tbk. 144 148 144 147 3 5,811,400 849,363,200 927 84.000 147 T/J 63,600 146 B 29,000 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 4,327,100 216,355,000 79 456.830 50 T/J 29,026,600 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 830 830 805 815 -15 49,000 40,024,500 27 115.603 825 J 1,500 810 B 3,000 332 TCPI Transcoal Pacific Tbk. 7,825 7,925 7,825 7,825 0 6,170,500 48,604,467,500 5,118 5,670.290 7,850 J 12,300 7,825 T/B 3,100 333 TEBE Dana Brata Luhur Tbk. 650 610 610 610 -40 2,500 1,525,000 5 55.708 615 J 200 605 B 1,600 334 TECH Indosterling Technomedia Tbk. 188 190 178 190 2 3,388,700 627,740,600 464 118.750 190 T/J 187,200 187 B 900 335 TFAS Telefast Indonesia Tbk. 150 160 150 159 9 11,900 1,786,900 12 88.333 158 J 3,200 151 B 2,000 336 TFCO Tifico Fiber Indonesia Tbk. 488 488 454 488 0 1,400 639,000 2 110.587 486 J 1,100 454 B 9,800 337 TGKA Tigaraksa Satria Tbk. 7,500 7,700 7,350 7,400 -100 2,800 20,760,000 18 6,081.026 7,600 J 200 7,400 T/B 500 338 TIFA KDB Tifa Finance Tbk. 432 432 406 408 -24 19,200 7,927,200 14 204.000 430 J 72,100 408 T/B 318,000 339 TIRA Tira Austenite Tbk 248 288 232 248 0 37,400 10,545,200 18 111.304 250 J 6,100 248 T/B 100 340 TMPO Tempo Intimedia Tbk. 151 154 145 154 3 67,100 9,751,900 22 53.498 154 T/J 2,000 150 B 48,800 341 TNCA Trimuda Nuansa Citra Tbk. 316 314 294 294 -22 35,800 10,718,400 22 196.000 294 T/J 9,200 0 B 0 342 TOTO Surya Toto Indonesia Tbk. 218 232 218 224 6 1,251,900 279,118,000 183 726.636 224 T/J 54,700 222 B 100,100 343 TOYS Sunindo Adipersada Tbk. 685 750 685 735 50 4,654,400 3,346,995,000 1,117 210.000 740 J 4,800 735 T/B 211,300 344 TPIA Chandra Asri Petrochemical Tbk. 9,750 9,925 9,750 9,775 25 4,880,700 47,818,100,000 2,539 2,260.560 9,825 J 100 9,775 T/B 1,800 345 TPMA Trans Power Marine Tbk. 306 382 308 382 76 96,500 35,897,600 74 166.087 0 J 0 382 T/B 23,400 346 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 347 TRIN Perintis Triniti Properti Tbk. 222 234 216 226 4 95,156,200 21,307,548,200 4,719 113.000 226 T/J 954,400 224 B 487,400 348 TRIS Trisula International Tbk. 208 208 208 208 0 12,600 2,620,800 4 69.333 208 T/J 88,100 194 B 75,100 349 TRJA Transkon Jaya Tbk. 158 168 150 161 3 593,400 95,539,700 116 64.400 162 J 3,400 161 T/B 64,200 350 TRUK Guna Timur Raya Tbk. 157 160 156 159 2 1,151,300 182,343,300 159 69.130 160 J 281,200 159 T/B 43,700 351 TRUS Trust Finance Indonesia Tbk 350 0 0 350 0 0 0 0 411.765 350 J 57,500 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,710 1,790 1,710 1,775 65 71,900 126,325,500 68 46.104 1,780 J 1,100 1,735 B 3,000 353 UANG Pakuan Tbk. 230 250 220 228 -2 74,600 17,278,400 27 182.400 230 J 17,700 226 B 100 354 UNIT Nusantara Inti Corpora Tbk 174 180 164 165 -9 4,500 756,900 8 4.096 180 J 5,300 165 T/B 7,500 355 URBN Urban Jakarta Propertindo Tbk. 1,195 1,245 1,190 1,190 -5 4,400 5,255,000 12 99.167 1,190 T/J 14,800 1,170 B 400 356 VINS Victoria Insurance Tbk. 90 91 89 90 0 377,600 33,884,000 32 85.714 90 T/J 360,000 89 B 43,900 357 VRNA Verena Multi Finance Tbk. 98 105 105 105 7 500 52,500 4 105.938 105 T/J 44,100 99 B 1,000 358 WAPO Wahana Pronatural Tbk. 68 73 65 68 0 2,300 158,600 9 38.857 72 J 173,400 65 B 25,100 359 WICO Wicaksana Overseas International Tbk. 470 470 470 470 0 900 423,000 3 24.295 470 T/J 2,900 440 B 20,300 360 WOWS Ginting Jaya Energi Tbk. 74 76 69 71 -3 88,945,100 6,398,094,800 2,872 15.778 72 J 2,340,800 71 T/B 350,900 361 YELO Yelooo Integra Datanet Tbk. 51 51 50 50 -1 2,659,100 133,401,100 129 13.298 51 J 444,800 50 T/B 533,300 362 YPAS Yanaprima Hastapersada Tbk 438 470 450 470 32 200 92,000 2 86.239 438 J 4,500 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 338 338 316 316 -22 13,900 4,403,000 24 149.917 316 T/J 600 0 B 0 364 ZBRA Zebra Nusantara Tbk 51 51 50 51 0 32,600 1,645,800 26 29.540 51 T/J 33,600 50 B 563,500 365 ZINC Kapuas Prima Coal Tbk. 174 193 174 192 18 885,726,500 162,301,094,100 17,338 684.468 193 J 72,208,100 192 T/B 5,341,800 366 ZONE Mega Perintis Tbk. 400 402 396 398 -2 163,300 65,100,400 37 133.557 398 T/J 6,700 396 B 600 Total 6,964,006,700 1,789,241,993,700 237,721 2,746,556,600 202,513,600 Jakarta, 07 December 2020 Trading Division