List of Securities Quotation Development Board: Date: Tuesday, 08 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. 64 80 62 67 3 147,612,800 10,583,347,700 4,576 117.544 68 J 2,229,300 67 T/B 230,200 2 ABDA Asuransi Bina Dana Arta Tbk. 5,825 0 0 5,825 0 0 0 0 1,329.851 5,825 J 800 5,575 B 200 3 ADES Akasha Wira International Tbk. 1,415 1,460 1,410 1,440 25 317,200 452,507,500 129 74.805 1,445 J 4,200 1,440 T/B 6,200 4 AGAR Asia Sejahtera Mina Tbk. 438 438 418 434 -4 6,600 2,863,600 11 394.545 434 T/J 20,000 418 B 2,500 5 AGRS Bank IBK Indonesia Tbk. 160 170 155 160 0 147,700 24,320,600 42 145.455 162 J 70,900 160 T/B 21,100 6 AHAP Asuransi Harta Aman Pratama Tbk. 58 58 56 57 -1 80,800 4,615,500 47 214.908 57 T/J 57,800 56 B 40,400 7 AIMS Akbar Indo Makmur Stimec Tbk 143 143 134 136 -7 10,800 1,498,800 12 108.800 144 J 87,500 136 T/B 6,000 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 200 10,000 1 75.893 50 T/J 3,140,600 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 378 378 378 378 0 200 75,600 2 49.862 390 J 38,300 378 T/B 5,200 10 AKSI Maming Enam Sembilan Mineral Tbk. 386 390 368 388 2 11,400 4,422,400 13 194.000 390 J 1,300 388 T/B 12,900 11 ALDO Alkindo Naratama Tbk. 396 410 394 394 -2 305,100 120,431,200 17 288.765 398 J 2,500 394 T/B 500 12 ALKA Alakasa Industrindo Tbk 270 266 266 266 -4 2,200 585,200 6 44.781 294 J 4,100 266 T/B 7,600 13 ALMI Alumindo Light Metal Industry Tbk. 220 238 234 234 14 12,500 2,929,000 11 36.000 252 J 100 234 T/B 41,800 14 AMAG Asuransi Multi Artha Guna Tbk. 218 220 216 220 2 639,500 140,204,800 75 209.524 222 J 16,600 220 T/B 32,700 15 AMAR Bank Amar Indonesia Tbk. 304 304 298 300 -4 292,400 87,754,600 42 172.414 302 J 30,800 300 T/B 12,600 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 296 278 276 278 -18 6,400 1,766,600 15 217.188 296 J 4,100 280 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,900 2,920 2,900 2,910 10 1,220,700 3,552,239,000 109 153.158 2,910 T/J 1,300 2,900 B 2,300 18 ANDI Andira Agro Tbk. 50 50 50 50 0 1,035,000 51,750,000 118 125.000 50 T/J 19,666,000 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 198 210 196 208 10 83,000 16,731,500 53 13.316 210 J 300 208 T/B 7,900 20 APIC Pacific Strategic Financial Tbk. 800 810 795 800 0 10,083,400 8,077,429,500 1,597 850.919 800 T/J 48,800 795 B 138,100 21 APII Arita Prima Indonesia Tbk. 161 161 159 159 -2 21,200 3,374,300 23 72.273 161 J 15,900 159 T/B 100 22 ARGO Argo Pantes Tbk 1,960 2,450 2,000 2,000 40 58,900 118,641,000 31 50.251 2,000 T/J 8,200 1,960 B 300 23 ARII Atlas Resources Tbk. 412 432 402 412 0 28,600 11,688,200 29 27.467 412 T/J 27,400 404 B 600 24 ARKA Arkha Jayanti Persada Tbk. 73 75 70 71 -2 15,397,100 1,109,400,400 929 30.085 72 J 193,500 71 T/B 215,400 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 308 306 300 300 -8 3,500 1,053,000 6 174.024 306 J 7,000 300 T/B 200 27 ARTO Bank Jago Tbk. 3,770 3,770 3,510 3,510 -260 1,337,100 4,705,861,000 449 17,689.749 3,510 T/J 45,900 0 B 0 28 ASBI Asuransi Bintang Tbk. 302 302 300 302 0 517,100 156,164,000 6 229.257 318 J 1,000 302 T/B 11,300 29 ASJT Asuransi Jasa Tania Tbk. 130 134 122 130 0 340,500 43,327,900 31 86.667 130 T/J 45,100 128 B 500 30 ASPI Andalan Sakti Primaindo Tbk. 91 91 90 91 0 565,100 50,886,100 58 86.667 91 T/J 149,400 90 B 47,400 31 ASRM Asuransi Ramayana Tbk. 1,690 1,690 1,675 1,680 -10 8,300 13,942,500 15 851.141 1,690 J 1,200 1,670 B 300 32 AYLS Agro Yasa Lestari Tbk. 51 51 50 50 -1 1,278,700 63,951,400 182 50.000 51 J 607,800 50 T/B 31,200 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 483,100 24,155,000 69 57.388 50 T/J 3,997,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. 402 408 400 404 2 117,500 47,666,800 24 297.858 408 J 40,600 404 T/B 1,000 35 BAJA Saranacentral Bajatama Tbk. 122 128 121 128 6 3,896,900 484,577,000 305 51.200 129 J 62,900 128 T/B 642,600 36 BALI Bali Towerindo Sentra Tbk. 850 850 805 825 -25 84,000 69,771,000 69 1,031.250 845 J 19,800 825 T/B 500 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 4,900 245,000 8 33.333 50 T/J 72,978,400 0 B 0 38 BAYU Bayu Buana Tbk 1,250 1,200 1,200 1,200 -50 300 360,000 1 148.018 1,200 T/J 700 1,170 B 1,000 39 BBHI Bank Harda Internasional Tbk. 282 292 272 276 -6 2,991,700 833,946,000 469 220.800 278 J 88,100 276 T/B 221,700 40 BBLD Buana Finance Tbk. 352 368 366 368 16 200,600 73,818,400 9 146.249 368 T/J 2,400 340 B 1,000 41 BBSI Bank Bisnis Internasional Tbk. 800 810 770 810 10 217,800 172,547,000 79 170.859 810 T/J 7,900 775 B 173,400 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 104 105 102 105 1 5,267,700 545,747,800 369 87.500 106 J 26,500 105 T/B 33,800 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 8,500 44 BCIP Bumi Citra Permai Tbk. 58 61 58 59 1 2,604,000 153,741,700 157 53.636 59 T/J 156,200 58 B 684,900 45 BEEF Estika Tata Tiara Tbk. 176 186 171 175 -1 42,850,300 7,635,806,600 3,200 51.471 175 T/J 600,500 174 B 472,400 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 2,327,600 116,380,000 154 217.306 50 T/J 2,032,888,700 0 B 0 47 BELL Trisula Textile Industries Tbk. 161 162 160 161 0 4,079,800 659,261,100 206 536.667 161 T/J 271,000 160 B 249,300 48 BESS Batulicin Nusantara Maritim Tbk. 250 250 236 236 -14 53,500 12,690,400 49 224.762 240 J 8,600 236 T/B 7,400 49 BGTG Bank Ganesha Tbk. 67 71 66 69 2 23,212,000 1,591,750,500 662 66.990 70 J 1,058,000 69 T/B 183,500 50 BHAT Bhakti Multi Artha Tbk. 670 675 645 645 -25 177,934,900 118,242,522,500 4,076 626.214 650 J 600 645 T/B 562,700 51 BIKA Binakarya Jaya Abadi Tbk. 202 200 192 198 -4 5,200 1,017,700 8 19.800 195 J 600 191 B 5,600 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 3,800 190,000 12 12.286 50 T/J 68,500 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 4,392,500 219,625,000 174 35.714 50 T/J 50,978,400 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 52 52 51 52 0 1,284,900 65,578,300 41 21.685 52 T/J 859,500 51 B 361,200 55 BKDP Bukit Darmo Property Tbk 53 55 51 54 1 99,900 5,105,800 22 45.000 54 T/J 17,300 51 B 200 56 BKSW Bank QNB Indonesia Tbk. 109 109 104 106 -3 128,800 13,702,500 25 243.231 106 T/J 100 105 B 90,100 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 100 3,000 B 200 58 BLUE Berkah Prima Perkasa Tbk. 710 720 710 720 10 137,500 98,251,500 94 553.846 720 T/J 14,800 715 B 7,100 59 BMAS Bank Maspion Indonesia Tbk. 300 300 296 296 -4 9,600 2,879,200 13 92.500 296 T/J 49,900 290 B 2,100 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 27,200 1,360,000 14 0.172 50 T/J 115,765,900 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,335 1,345 1,325 1,335 0 43,953,500 58,631,833,000 1,933 1,296.117 1,335 T/J 24,800 1,325 B 124,700 62 BOLA Bali Bintang Sejahtera Tbk. 155 158 154 158 3 1,045,200 162,001,500 58 90.286 158 T/J 4,001,400 155 B 22,800 63 BOLT Garuda Metalindo Tbk. 685 855 675 740 55 12,100 8,866,500 21 134.545 750 J 1,500 680 B 2,000 64 BOSS Borneo Olah Sarana Sukses Tbk. 218 232 212 214 -4 45,444,400 10,082,719,600 3,386 53.500 216 J 361,900 214 T/B 145,200 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 12,500 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. 62 64 61 62 0 163,376,500 10,224,019,300 3,472 9.764 63 J 29,226,900 62 T/B 1,819,200 68 BRNA Berlina Tbk. 1,090 1,125 1,100 1,120 30 3,800 4,254,000 10 840.336 1,120 T/J 9,700 1,060 B 2,600 69 BSSR Baramulti Suksessarana Tbk. 1,760 1,780 1,755 1,755 -5 21,100 37,331,500 26 90.000 1,755 T/J 4,400 1,750 B 500 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 4,927,100 246,355,000 210 383.083 50 T/J 31,981,700 0 B 0 72 BTON Betonjaya Manunggal Tbk. 242 248 226 240 -2 208,100 49,944,200 42 801.523 240 T/J 2,600 230 B 1,000 73 BUKK Bukaka Teknik Utama Tbk. 910 930 910 925 15 10,800 9,879,500 37 156.780 925 T/J 12,100 920 B 100 74 BUMI Bumi Resources Tbk. 70 77 70 73 3 1,514,295,800 111,402,867,000 12,333 4.237 74 J 14,885,000 73 T/B 123,613,200 75 BUVA Bukit Uluwatu Villa Tbk. 56 59 55 55 -1 1,170,400 66,083,900 49 42.308 58 J 100 55 T/B 56,300 76 CAKK Cahayaputra Asa Keramik Tbk. 54 55 53 54 0 755,000 40,129,800 84 32.143 54 T/J 211,000 53 B 220,000 77 CANI Capitol Nusantara Indonesia Tbk. 105 105 105 105 0 200 21,000 1 52.500 108 J 900 100 B 8,000 78 CARE Metro Healthcare Indonesia Tbk. 346 352 338 344 -2 306,807,000 106,122,481,400 4,512 333.981 344 T/J 87,900 342 B 1,437,700 79 CASA Capital Financial Indonesia Tbk. 388 388 384 388 0 290,600 112,732,800 10 708.844 390 J 18,900 388 T/B 4,500 80 CASS Cardig Aero Services Tbk. 304 320 296 304 0 4,826,000 1,480,292,600 508 76.000 304 T/J 14,400 302 B 342,900 81 CBMF Cahaya Bintang Medan Tbk. 575 585 535 535 -40 1,856,600 1,057,598,000 222 334.375 535 T/J 6,600 0 B 0 82 CCSI Communication Cable Systems Indonesia Tbk. 250 250 244 248 -2 445,500 110,590,200 79 99.200 248 T/J 91,700 246 B 20,100 83 CENT Centratama Telekomunikasi Indonesia Tbk. 134 136 131 133 -1 1,388,300 183,973,700 170 851.200 134 J 11,700 133 T/B 5,020,100 84 CINT Chitose Internasional Tbk. 246 244 240 240 -6 3,600 867,000 18 72.727 244 J 300 230 B 30,900 85 CITA Cita Mineral Investindo Tbk. 2,360 2,360 2,220 2,350 -10 19,400 44,651,000 39 8,527.469 2,350 T/J 200 2,250 B 2,000 86 CLAY Citra Putra Realty Tbk. 1,555 1,515 1,450 1,460 -95 11,800 17,237,500 11 811.111 1,455 J 100 1,450 B 13,100 87 CLPI Colorpak Indonesia Tbk. 740 750 735 745 5 156,600 116,785,500 49 372.500 745 T/J 400 740 B 11,800 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. 230 234 228 234 4 4,300 995,200 15 425.455 240 J 100 216 B 200 91 COCO Wahana Interfood Nusantara Tbk. 970 980 905 975 5 4,800 4,423,000 15 492.424 980 J 700 975 T/B 400 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 43,000 2,150,000 11 40.000 50 T/J 11,662,800 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 55 63 52 54 -1 1,945,000 102,444,200 115 18.000 54 T/J 181,000 53 B 48,600 95 CSMI Cipta Selera Murni Tbk. 525 575 525 525 0 1,900 1,007,500 6 267.857 525 T/J 9,900 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 380 384 374 374 -6 2,516,400 948,407,600 409 299.200 374 T/J 4,300 372 B 900,000 97 CTTH Citatah Tbk. 56 59 55 58 2 245,900 14,142,100 64 2.442 58 T/J 15,500 55 B 10,900 98 DADA Diamond Citra Propertindo Tbk. 53 54 51 53 0 19,254,500 1,003,656,800 1,348 51.961 53 T/J 2,337,200 52 B 81,400 99 DAYA Duta Intidaya Tbk. 450 0 0 450 0 0 0 0 251.256 438 J 500 0 B 0 100 DEAL Dewata Freightinternational Tbk. 152 154 149 151 -1 10,204,300 1,534,552,900 966 100.667 151 T/J 831,000 150 B 52,600 101 DEFI Danasupra Erapacific Tbk. 1,675 1,685 1,680 1,680 5 11,400 19,172,500 11 3,372.004 1,680 T/J 1,000 1,675 B 1,600 102 DFAM Dafam Property Indonesia Tbk. 218 222 216 218 0 98,500 21,638,600 57 189.565 218 T/J 5,600 214 B 100 103 DIGI Arkadia Digital Media Tbk. 340 340 340 340 0 5,000 1,700,000 3 850.000 348 J 5,100 318 B 1,100 104 DIVA Distribusi Voucher Nusantara Tbk. 2,120 2,220 2,100 2,200 80 101,800 222,984,000 33 74.576 2,220 J 300 2,200 T/B 600 105 DKFT Central Omega Resources Tbk. 195 197 192 193 -2 14,267,900 2,767,387,400 1,138 495.762 194 J 67,600 193 T/B 132,600 106 DMMX Digital Mediatama Maxima Tbk. 198 200 194 196 -2 3,833,300 753,256,000 279 85.217 196 T/J 4,800 195 B 372,100 107 DNET Indoritel Makmur Internasional Tbk. 3,350 3,350 3,180 3,260 -90 73,200 236,906,000 39 2,863.693 3,310 J 30,400 3,260 T/B 10,400 108 DUTI Duta Pertiwi Tbk 3,920 3,950 3,930 3,930 10 1,200 4,734,000 5 395.253 3,930 T/J 1,700 3,920 B 200 109 DWGL Dwi Guna Laksana Tbk. 193 228 186 186 -7 806,400 152,407,800 92 124.000 200 J 8,500 186 T/B 28,500 110 EAST Eastparc Hotel Tbk. 62 62 60 61 -1 2,886,900 174,150,900 156 45.865 61 T/J 71,700 60 B 1,081,300 111 ECII Electronic City Indonesia Tbk. 730 730 700 730 0 10,200 7,443,000 4 18.025 730 T/J 760,200 705 B 100 112 EMDE Megapolitan Developments Tbk. 198 197 185 188 -10 70,200 13,106,700 30 75.200 188 T/J 8,800 185 B 4,900 113 ENRG Energi Mega Persada Tbk. 98 100 96 96 -2 167,726,300 16,330,100,300 4,807 8.004 96 T/J 747,600 95 B 7,224,100 114 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. 51 51 50 50 -1 10,290,500 514,926,200 411 47.619 51 J 2,566,500 50 T/B 15,100 116 EPAC Megalestari Epack Sentosaraya Tbk. 161 182 156 162 1 46,251,600 7,730,303,600 5,184 147.273 162 T/J 211,700 161 B 229,200 117 EPMT Enseval Putera Megatrading Tbk. 2,000 2,010 2,000 2,000 0 289,900 581,184,000 157 1,399.296 2,010 J 2,100 2,000 T/B 30,600 118 ERTX Eratex Djaja Tbk. 123 125 123 125 2 3,600 448,600 7 53.053 125 T/J 5,000 124 B 3,200 119 ESIP Sinergi Inti Plastindo Tbk. 96 100 93 94 -2 19,220,300 1,842,421,800 1,288 57.669 95 J 508,700 94 T/B 36,100 120 ESTA Esta Multi Usaha Tbk. 105 103 98 98 -7 169,400 16,740,600 34 81.667 100 J 53,800 98 T/B 19,100 121 FAST Fast Food Indonesia Tbk. 1,005 1,025 1,005 1,020 15 73,200 74,426,500 83 3,208.253 1,020 T/J 18,800 1,005 B 11,800 122 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. 1,280 0 0 1,280 0 0 0 0 256.000 0 J 0 0 B 0 124 FISH FKS Multi Agro Tbk. 2,900 2,830 2,830 2,830 -70 10,100 28,583,000 5 2,264.000 2,990 J 100 2,830 T/B 800 125 FITT Hotel Fitra International Tbk. 75 82 71 75 0 274,900 20,819,500 120 73.529 76 J 1,000 75 T/B 353,400 126 FMII Fortune Mate Indonesia Tbk 500 530 500 530 30 400 207,000 3 530.000 530 T/J 100 466 B 1,300 127 FOOD Sentra Food Indonesia Tbk. 106 108 104 107 1 1,110,600 118,349,700 205 79.259 108 J 230,900 107 T/B 100 128 FORU Fortune Indonesia Tbk 120 162 112 160 40 21,400 2,757,100 32 123.077 159 J 15,000 158 B 500 129 FPNI Lotte Chemical Titan Tbk. 143 145 137 138 -5 10,421,900 1,448,922,600 629 41.859 138 T/J 153,400 137 B 381,400 130 FUJI Fuji Finance Indonesia Tbk. 116 117 115 117 1 40,200 4,623,700 5 106.364 117 T/J 3,400 115 B 91,200 131 GDST Gunawan Dianjaya Steel Tbk. 99 112 98 111 12 27,425,900 2,901,806,900 1,241 69.375 112 J 236,600 111 T/B 18,605,400 132 GEMA Gema Grahasarana Tbk. 342 0 0 342 0 0 0 0 760.000 342 J 100,000 320 B 5,000 133 GGRP Gunung Raja Paksi Tbk. 474 476 470 474 0 37,900 17,830,800 18 56.429 476 J 3,100 474 T/B 300 134 GLOB Global Teleshop Tbk. 115 131 108 119 4 180,500 21,241,900 100 10.348 119 T/J 21,400 118 B 9,300 135 GLVA Galva Technologies Tbk. 356 356 340 356 0 15,041,200 5,324,657,600 24 157.522 356 T/J 173,300 342 B 1,700 136 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,950 17,950 17,950 -25 100 1,795,000 1 3,121.739 17,975 J 100 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 200 206 199 200 0 68,400 13,681,000 28 118.343 202 J 10,600 200 T/B 1,200 138 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. 100 100 100 100 0 1,000 100,000 1 8.045 100 T/J 18,800 93 B 31,000 140 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 0 0 50 0 0 0 0 131.579 50 J 9,487,900 0 B 0 142 HELI Jaya Trishindo Tbk. 212 218 206 218 6 76,300 16,606,200 14 198.182 218 T/J 19,900 212 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. 1,135 1,185 1,125 1,150 15 1,320,900 1,510,475,000 26 302.632 1,165 J 400 1,125 B 5,300 145 HRME Menteng Heritage Realty Tbk. 57 58 55 57 0 66,748,100 3,803,265,400 3,970 54.286 58 J 2,963,800 57 T/B 8,900 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 10,300 515,000 4 38.462 50 T/J 55,599,200 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 284 280 268 280 -4 50,900 14,241,200 3 19.795 284 J 11,000 268 B 9,500 148 ICON Island Concepts Indonesia Tbk. 97 130 126 130 33 10,599,000 1,373,335,100 969 249.539 0 J 0 130 T/B 287,100 149 IFSH Ifishdeco Tbk. 354 380 356 366 12 38,500 13,867,800 8 83.182 376 J 100 366 T/B 10,200 150 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. 169 178 169 172 3 19,242,700 3,339,736,100 2,325 143.333 173 J 186,200 172 T/B 340,200 152 IKBI Sumi Indo Kabel Tbk. 232 234 232 232 0 2,400 561,400 4 21.040 240 J 11,200 232 T/B 800 153 IMPC Impack Pratama Industri Tbk. 1,385 1,390 1,370 1,385 0 1,411,200 1,955,895,000 154 364.474 1,385 T/J 19,400 1,370 B 23,300 154 INAI Indal Aluminium Industry Tbk. 338 340 334 336 -2 11,500 3,870,800 12 122.672 338 J 2,000 336 T/B 1,000 155 INCF Indo Komoditi Korpora Tbk. 69 69 67 69 0 260,200 17,899,300 37 56.098 70 J 782,500 69 T/B 316,500 156 INDO Royalindo Investa Wijaya Tbk. 122 124 117 119 -3 280,500 33,993,100 54 108.182 119 T/J 11,500 118 B 20,700 157 INDX Tanah Laut Tbk 51 51 50 50 -1 1,149,500 57,483,800 46 4.000 50 T/J 438,000 0 B 0 158 INOV Inocycle Technology Group Tbk. 172 178 170 178 6 296,800 51,026,800 19 71.200 178 T/J 205,800 171 B 1,000 159 INPP Indonesian Paradise Property Tbk. 700 720 680 720 20 3,429,300 2,469,036,500 8 685.714 725 J 600 685 B 100 160 INPS Indah Prakasa Sentosa Tbk. 1,840 1,850 1,790 1,845 5 130,700 237,595,000 87 668.478 1,845 T/J 1,400 1,730 B 36,300 161 INRU Toba Pulp Lestari Tbk. 980 0 0 980 0 0 0 0 9.949 955 J 100 915 B 500 162 INTA Intraco Penta Tbk. 210 208 200 208 -2 94,500 19,225,000 17 146.622 208 T/J 33,700 200 B 3,600 163 INTD Inter Delta Tbk 115 115 108 115 0 52,100 5,984,000 21 35.417 116 J 30,000 115 T/B 10,000 164 IPCC Indonesia Kendaraan Terminal Tbk. 436 438 428 428 -8 4,691,900 2,020,506,000 591 26.098 430 J 800 428 T/B 384,200 165 IPCM Jasa Armada Indonesia Tbk. 308 328 308 324 16 1,078,800 342,924,200 108 85.263 324 T/J 152,400 316 B 15,400 166 IRRA Itama Ranoraya Tbk. 1,440 1,775 1,490 1,535 95 287,080,900 470,036,775,000 59,754 410.428 1,540 J 55,600 1,535 T/B 2,078,100 167 ITIC Indonesian Tobacco Tbk. 980 1,025 935 945 -35 18,136,500 17,574,964,500 3,919 429.545 950 J 311,200 945 T/B 24,100 168 ITMA Sumber Energi Andalan Tbk. 515 530 510 515 0 4,452,400 2,271,027,000 98 148.201 530 J 1,700 515 T/B 700 169 JAST Jasnita Telekomindo Tbk. 116 156 114 156 40 564,046,500 81,296,364,000 17,954 63.415 0 J 0 156 T/B 31,529,800 170 JAYA Armada Berjaya Trans Tbk. 118 120 116 118 0 7,799,800 915,292,700 608 40.972 118 T/J 320,600 117 B 982,600 171 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 0 J 0 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. 440 0 0 440 0 0 0 0 249.589 440 J 10,300 430 B 2,000 174 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. 145 195 145 195 50 957,600 175,084,100 266 139.286 0 J 0 195 T/B 73,400 176 JSPT Jakarta Setiabudi Internasional Tbk. 870 885 870 875 5 9,300 8,102,000 13 188.448 880 J 500 875 T/B 7,800 177 JTPE Jasuindo Tiga Perkasa Tbk. 910 910 905 910 0 144,100 131,101,000 24 2,022.222 910 T/J 13,500 905 B 153,000 178 KARW ICTSI Jasa Prima Tbk. 74 78 72 77 3 272,200 20,394,500 38 13.034 77 T/J 288,300 72 B 264,400 179 KAYU Darmi Bersaudara Tbk. 76 87 76 81 5 16,615,000 1,369,200,400 1,334 54.000 81 T/J 24,500 80 B 2,800 180 KBAG Karya Bersama Anugerah Tbk. 57 58 54 54 -3 719,426,300 39,159,742,500 7,685 54.000 54 T/J 46,871,300 0 B 0 181 KBLM Kabelindo Murni Tbk. 216 224 216 218 2 830,000 181,777,800 121 7.267 220 J 5,400 218 T/B 400 182 KBLV First Media Tbk. 440 0 0 440 0 0 0 0 117.040 420 J 1,000 410 B 2,100 183 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. 870 880 870 870 0 136,900 119,505,500 21 217.500 875 J 10,000 865 B 5,000 185 KEJU Mulia Boga Raya Tbk. 1,315 1,345 1,315 1,330 15 1,100,000 1,454,160,000 228 177.333 1,335 J 7,200 1,330 T/B 3,000 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 41,900 2,095,000 7 1.818 50 T/J 67,200 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 145 145 140 140 -5 11,500 1,640,000 8 46.667 145 J 106,900 140 T/B 7,500 188 KJEN Krida Jaringan Nusantara Tbk. 1,215 1,200 1,145 1,145 -70 300 354,500 3 566.832 1,130 J 100 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 390 414 390 414 24 273,700 109,051,000 97 138.000 414 T/J 31,300 408 B 200 190 KMTR Kirana Megatara Tbk. 354 354 336 336 -18 16,500 5,605,400 14 73.362 344 J 4,800 336 T/B 800 191 KOIN Kokoh Inti Arebama Tbk 100 100 99 100 0 2,500 247,700 5 67.647 100 T/J 8,400 99 B 2,500 192 KONI Perdana Bangun Pusaka Tbk 510 510 505 505 -5 14,000 7,120,500 5 106.316 490 J 4,200 0 B 0 193 KOPI Mitra Energi Persada Tbk. 470 472 468 470 0 10,600 4,976,800 13 118.987 470 T/J 22,900 444 B 500 194 KPAS Cottonindo Ariesta Tbk. 76 78 73 75 -1 5,795,400 435,827,000 433 44.643 76 J 285,100 75 T/B 13,448,300 195 KPIG MNC Land Tbk. 105 106 103 104 -1 1,347,100 140,374,100 76 223.786 105 J 936,000 103 B 677,100 196 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. 191 192 186 190 -1 21,600 4,118,100 20 48.718 194 J 1,000 190 T/B 600 198 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 96,200 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 179,500 8,975,000 20 15.714 50 T/J 3,236,100 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 88 88 88 88 0 100 8,800 1 12.841 88 T/J 14,700 83 B 100 203 LMSH Lionmesh Prima Tbk. 384 380 380 380 -4 13,200 5,016,000 3 52.778 380 T/J 10,800 358 B 200 204 LPIN Multi Prima Sejahtera Tbk 242 240 226 234 -8 369,900 84,199,800 49 106.737 236 J 58,000 234 T/B 100 205 LPLI Star Pacific Tbk 84 84 84 84 0 300 25,200 3 2.591 85 J 48,600 84 T/B 400 206 LPPS Lenox Pasifik Investama Tbk. 82 81 80 80 -2 1,400 112,200 9 5.434 82 J 100 80 T/B 19,100 207 LRNA Eka Sari Lorena Transport Tbk. 218 250 206 230 12 34,900 7,916,600 31 25.556 230 T/J 29,900 210 B 100 208 LUCK Sentral Mitra Informatika Tbk. 193 200 192 195 2 3,816,100 743,685,300 534 68.182 196 J 25,400 195 T/B 890,700 209 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 2,200 110,000 3 45.455 50 T/J 96,171,300 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,840 2,980 2,840 2,960 120 376,300 1,097,744,000 238 140.952 2,960 T/J 99,900 2,950 B 51,000 212 MAPB MAP Boga Adiperkasa Tbk. 1,380 1,385 1,380 1,380 0 23,400 32,304,500 18 82.143 1,385 J 500 1,380 T/B 5,200 213 MARI Mahaka Radio Integra Tbk. 51 67 50 57 6 161,494,400 9,538,276,900 3,272 76.000 57 T/J 4,576,300 55 B 60,000 214 MBAP Mitrabara Adiperdana Tbk. 2,930 3,010 2,940 2,990 60 1,190,400 3,559,385,000 635 230.000 3,000 J 27,200 2,990 T/B 68,600 215 MCAS M Cash Integrasi Tbk. 2,700 2,700 2,550 2,550 -150 1,526,400 3,958,354,000 256 184.116 2,620 J 2,000 2,550 T/B 320,800 216 MDKA Merdeka Copper Gold Tbk. 2,030 2,070 1,985 2,030 0 22,324,700 45,159,479,000 4,194 529.346 2,030 T/J 989,500 2,020 B 100 217 MDKI Emdeki Utama Tbk. 180 185 178 180 0 2,140,700 386,355,800 231 42.123 180 T/J 196,800 179 B 79,700 218 MERK Merck Tbk. 3,240 3,350 3,250 3,310 70 197,500 652,388,000 238 8,727.292 3,320 J 4,700 3,310 T/B 200 219 MFIN Mandala Multifinance Tbk. 1,080 1,080 1,070 1,070 -10 4,200 4,534,000 2 1,097.436 1,070 T/J 6,300 1,015 B 500 220 MFMI Multifiling Mitra Indonesia Tbk. 835 940 840 920 85 446,900 399,756,000 430 460.000 920 T/J 344,700 915 B 100 221 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. 290 296 290 290 0 66,200 19,285,000 36 59.184 292 J 9,700 290 T/B 3,800 223 MIDI Midi Utama Indonesia Tbk. 1,850 0 0 1,850 0 0 0 0 672.727 1,950 J 3,000,000 1,850 B 200 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 78,500 3,925,000 9 238.095 50 T/J 1,481,100 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 7,507,200 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 11,100 555,000 8 125.000 50 T/J 17,474,300 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 26,000 28,000 27,750 27,750 1,750 200 5,575,000 2 1,321.429 28,000 J 500 27,500 B 100 229 MLIA Mulia Industrindo Tbk 510 510 496 510 0 6,532,800 3,298,526,400 261 85.177 510 T/J 328,000 500 B 36,500 230 MMLP Mega Manunggal Property Tbk. 292 300 292 300 8 23,727,000 7,019,248,400 959 51.282 300 T/J 2,015,300 298 B 418,100 231 MOLI Madusari Murni Indah Tbk. 875 850 845 845 -30 24,900 21,051,000 15 145.690 850 J 107,900 845 T/B 5,000 232 MPOW Megapower Makmur Tbk. 80 80 77 79 -1 208,700 16,527,000 48 39.500 79 T/J 5,000 77 B 1,800 233 MPRO Maha Properti Indonesia Tbk. 1,735 0 0 1,735 0 0 0 0 1,577.273 1,725 J 1,500 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,700 J 15,700 0 B 0 235 MSIN MNC Studios International Tbk. 308 310 296 310 2 565,100 172,990,400 140 62.000 310 T/J 91,000 308 B 10,000 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 300 15,000 3 1.266 50 T/J 261,271,600 0 B 0 237 MTPS Meta Epsi Tbk. 288 326 268 326 38 428,800 130,572,600 57 101.875 330 J 272,800 318 B 11,100 238 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. 200 200 186 186 -14 400 78,600 2 47.662 200 J 70,200 186 T/B 700 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 61 62 60 62 1 39,800 2,457,700 8 62.000 62 T/J 57,600 61 B 800 241 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. 610 615 585 595 -15 217,980,400 130,348,499,000 5,212 577.670 595 T/J 758,000 590 B 163,900 245 NELY Pelayaran Nelly Dwi Putri Tbk. 143 143 142 143 0 259,800 37,136,100 23 85.119 143 T/J 12,500 141 B 8,900 246 NFCX NFC Indonesia Tbk. 1,540 1,560 1,510 1,560 20 3,300 5,118,000 5 84.324 1,560 T/J 200 1,510 B 400 247 NICK Charnic Capital Tbk. 324 320 320 320 -4 100 32,000 1 160.000 302 J 3,300 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. 157 167 147 157 0 1,200 180,400 7 149.524 151 J 700 0 B 0 250 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. 368 360 344 358 -10 12,300 4,236,400 12 188.421 354 J 2,300 344 B 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. 113 115 110 111 -2 3,551,300 399,940,200 387 277.715 113 J 204,200 111 T/B 41,700 254 OMRE Indonesia Prima Property Tbk 324 326 326 326 2 100 32,600 1 15.611 404 J 100 326 T/B 10,900 255 OPMS Optima Prima Metal Sinergi Tbk. 154 155 152 155 1 484,100 74,256,700 75 114.815 156 J 216,200 155 T/B 59,400 256 PALM Provident Agro Tbk. 334 344 334 342 8 2,148,000 732,234,800 384 93.476 344 J 43,300 342 T/B 170,100 257 PANI Pratama Abadi Nusa Industri Tbk. 110 0 0 110 0 0 0 0 101.852 110 J 900 109 B 2,200 258 PCAR Prima Cakrawala Abadi Tbk. 605 755 695 755 150 4,540,500 3,427,546,500 569 503.333 755 T/J 159,300 750 B 93,500 259 PDES Destinasi Tirta Nusantara Tbk 454 454 424 424 -30 70,000 29,906,400 26 212.000 424 T/J 58,100 0 B 0 260 PEGE Panca Global Kapital Tbk. 116 116 112 116 0 800 92,400 2 250.616 116 T/J 1,100 112 B 3,200 261 PGLI Pembangunan Graha Lestari Indah Tbk. 214 0 0 214 0 0 0 0 285.333 230 J 10,900 216 B 300 262 PICO Pelangi Indah Canindo Tbk 145 148 140 145 0 1,421,100 202,668,700 219 22.308 145 T/J 26,500 144 B 44,200 263 PKPK Perdana Karya Perkasa Tbk 56 62 57 58 2 10,336,400 609,073,600 570 14.500 60 J 519,500 58 T/B 342,300 264 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 5,800 638,000 8 88.000 120 J 103,100 110 T/B 2,700 266 PNGO Pinago Utama Tbk. 600 600 565 600 0 18,200 10,304,500 8 240.000 600 T/J 36,800 565 B 47,000 267 PNSE Pudjiadi & Sons Tbk. 1,125 1,100 1,100 1,100 -25 400 440,000 2 549.626 1,050 J 600 0 B 0 268 POLA Pool Advista Finance Tbk. 136 183 180 183 47 368,900 67,501,200 40 135.556 0 J 0 183 T/B 6,187,200 269 POLI Pollux Investasi Internasional Tbk. 825 875 825 835 10 16,900 14,120,000 25 51.070 845 J 5,100 835 T/B 2,700 270 POLU Golden Flower Tbk. 790 840 785 785 -5 400 320,500 4 272.569 780 J 200 750 B 2,000 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 161,200 8,060,000 19 0.429 50 T/J 462,600 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. 454 472 454 472 18 2,300 1,080,200 6 88.224 474 J 4,000 454 B 2,400 274 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. 710 715 690 695 -15 28,399,200 19,776,659,500 2,607 46.333 700 J 1,439,400 695 T/B 221,200 276 PRIM Royal Prima Tbk. 242 244 230 238 -4 189,400 44,802,200 52 47.600 240 J 39,100 238 T/B 5,000 277 PSAB J Resources Asia Pasifik Tbk. 234 244 228 228 -6 56,096,700 13,179,583,400 2,622 739.707 228 T/J 150,000 226 B 1,716,500 278 PSDN Prasidha Aneka Niaga Tbk 125 123 117 122 -3 94,000 11,561,300 4 12.200 123 J 500 117 B 3,900 279 PSGO Palma Serasih Tbk. 110 110 105 109 -1 265,300 28,925,100 20 103.810 108 J 200 104 B 5,500 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 300 15,000 2 59.494 50 T/J 32,506,700 0 B 0 281 PTDU Djasa Ubersakti Tbk. 100 135 135 135 35 14,300 1,930,500 16 135.000 0 J 0 135 T/B 31,983,400 282 PTPW Pratama Widya Tbk. 1,100 1,115 1,085 1,095 -5 1,147,200 1,256,060,000 673 168.462 1,100 J 15,500 1,095 T/B 9,200 283 PTSP Pioneerindo Gourmet International Tbk. 4,240 0 0 4,240 0 0 0 0 332.549 4,140 J 200 4,000 B 100 284 PURA Putra Rajawali Kencana Tbk. 135 137 126 128 -7 806,711,800 104,754,663,500 12,385 121.905 128 T/J 2,573,300 127 B 1,705,500 285 PURI Puri Global Sukses Tbk. 290 290 290 290 0 200 58,000 1 170.588 290 T/J 113,500 272 B 1,000 286 PYFA Pyridam Farma Tbk 1,150 1,415 1,175 1,220 70 59,476,900 77,306,625,000 16,319 1,195.610 1,220 T/J 3,600 1,215 B 43,500 287 REAL Repower Asia Indonesia Tbk. 50 51 50 50 0 6,441,700 322,087,800 467 50.000 50 T/J 843,300 0 B 0 288 RIGS Rig Tenders Indonesia Tbk. 236 246 236 244 8 617,500 148,611,200 252 99.980 246 J 12,700 244 T/B 36,300 289 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 290 RISE Jaya Sukses Makmur Sentosa Tbk. 432 436 432 436 4 260,000 112,949,600 90 267.485 436 T/J 18,100 434 B 300 291 ROCK Rockfields Properti Indonesia Tbk. 840 840 805 840 0 6,700 5,439,500 9 62.687 840 T/J 9,500 815 B 1,000 292 RODA Pikko Land Development Tbk. 55 57 55 55 0 107,400 5,925,200 20 87.817 55 T/J 16,700 54 B 73,000 293 RONY Aesler Grup Internasional Tbk. 216 216 206 212 -4 15,500 3,264,800 16 212.000 212 T/J 39,100 208 B 37,100 294 RUIS Radiant Utama Interinsco Tbk. 306 310 300 306 0 60,000 18,081,200 28 122.400 306 T/J 900 300 B 300 295 SAFE Steady Safe Tbk 189 189 185 189 0 221,000 41,347,900 118 19.028 189 T/J 2,900 185 B 11,500 296 SAME Sarana Meditama Metropolitan Tbk. 228 260 224 260 32 211,291,600 51,947,196,600 8,631 325.000 262 J 1,464,300 260 T/B 3,255,100 297 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,190 2,190 0 2,000 4,380,000 1 876.000 2,390 J 13,000 0 B 0 298 SATU Kota Satu Properti Tbk. 50 50 50 50 0 6,400 320,000 4 42.735 50 T/J 772,300 0 B 0 299 SBAT Sejahtera Bintang Abadi Textile Tbk. 86 93 85 93 7 14,582,000 1,313,355,100 2,180 88.571 94 J 489,600 93 T/B 1,349,000 300 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 301 SDMU Sidomulyo Selaras Tbk. 67 90 72 90 23 33,608,600 2,881,649,000 1,140 49.565 0 J 0 90 T/B 10,467,100 302 SFAN Surya Fajar Capital Tbk. 1,140 1,145 1,135 1,140 0 585,500 668,114,000 102 606.383 1,140 T/J 7,400 1,135 B 7,500 303 SGER Sumber Global Energy Tbk. 620 640 620 630 10 2,115,700 1,336,637,000 465 583.333 630 T/J 11,900 625 B 197,000 304 SHID Hotel Sahid Jaya International Tbk. 2,500 2,530 2,500 2,500 0 11,300 28,256,000 8 116.177 2,510 J 1,400 2,500 T/B 800 305 SHIP Sillo Maritime Perdana Tbk. 600 605 590 595 -5 820,400 490,122,500 142 425.000 595 T/J 8,400 590 B 148,800 306 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 307 SINI Singaraja Putra Tbk. 360 390 340 356 -4 4,400 1,546,200 11 329.630 350 J 19,200 340 B 4,200 308 SIPD Sreeya Sewu Indonesia Tbk. 1,275 1,280 1,280 1,280 5 100 128,000 1 1.422 1,335 J 2,200 1,285 B 100 309 SKBM Sekar Bumi Tbk. 322 340 340 340 18 400 136,000 3 295.652 338 J 1,000 322 B 1,600 310 SKLT Sekar Laut Tbk. 1,715 1,900 1,700 1,790 75 3,600 6,325,000 16 149.861 1,790 T/J 5,100 1,700 B 100 311 SKRN Superkrane Mitra Utama Tbk. 585 620 580 585 0 5,400 3,204,500 8 83.571 605 J 1,000 585 T/B 2,000 312 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 313 SLIS Gaya Abadi Sempurna Tbk. 4,870 4,930 4,820 4,880 10 63,100 308,565,000 36 4,243.478 4,880 T/J 300 4,820 B 2,700 314 SMAR Smart Tbk. 3,440 3,540 3,400 3,420 -20 7,400 25,372,000 22 1,129.981 3,410 J 900 3,390 B 300 315 SMDM Suryamas Dutamakmur Tbk. 109 113 102 102 -7 69,600 7,215,200 30 12.923 109 J 10,300 102 T/B 8,500 316 SMMT Golden Eagle Energy Tbk. 140 146 135 135 -5 6,737,800 945,656,800 790 315.834 137 J 35,900 135 T/B 103,100 317 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 318 SOSS Shield On Service Tbk. 394 414 376 384 -10 180,500 69,227,800 148 139.130 384 T/J 9,500 380 B 5,600 319 SOTS Satria Mega Kencana Tbk. 197 206 197 199 2 400 80,100 4 120.606 198 J 9,900 0 B 0 320 SPTO Surya Pertiwi Tbk. 505 600 505 550 45 6,670,100 3,556,963,500 669 47.414 550 T/J 76,600 545 B 16,200 321 SQMI Wilton Makmur Indonesia Tbk. 332 334 328 328 -4 7,902,000 2,608,133,000 438 186.387 330 J 184,300 328 T/B 48,900 322 SRTG Saratoga Investama Sedaya Tbk. 3,330 3,340 3,320 3,330 0 2,109,000 7,015,242,000 324 60.545 3,330 T/J 63,400 3,320 B 10,100 323 SSTM Sunson Textile Manufacture Tbk 580 585 570 585 5 17,600 10,146,000 6 137.647 580 J 20,000 560 B 10,000 324 STTP Siantar Top Tbk. 9,000 9,000 8,800 9,000 0 1,700 15,160,000 6 5,318.206 9,000 T/J 200 8,800 B 2,600 325 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 326 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,220 J 200 0 B 0 327 SURE Super Energy Tbk. 2,760 2,790 2,750 2,790 30 375,800 1,040,958,000 65 1,800.000 2,790 T/J 19,300 2,780 B 1,000 328 SWAT Sriwahana Adityakarta Tbk. 115 117 111 111 -4 206,700 23,160,400 54 69.375 112 J 41,900 111 T/B 34,900 329 TALF Tunas Alfin Tbk. 300 296 280 280 -20 9,200 2,682,200 10 70.886 294 J 3,000 0 B 0 330 TAMA Lancartama Sejati Tbk. 147 152 143 144 -3 10,847,300 1,604,394,600 2,006 82.286 144 T/J 24,900 143 B 1,415,300 331 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 5,879,100 293,955,000 75 456.830 50 T/J 27,686,000 0 B 0 332 TBMS Tembaga Mulia Semanan Tbk. 815 825 815 820 5 35,100 28,719,000 28 116.312 820 T/J 5,100 815 B 600 333 TCPI Transcoal Pacific Tbk. 7,825 7,850 7,800 7,800 -25 6,409,500 50,140,210,000 5,235 5,652.174 7,825 J 12,400 7,800 T/B 1,500 334 TEBE Dana Brata Luhur Tbk. 610 600 595 600 -10 3,000 1,798,000 7 54.795 650 J 2,100 600 T/B 600 335 TECH Indosterling Technomedia Tbk. 190 190 181 184 -6 512,000 94,910,600 185 115.000 184 T/J 7,400 183 B 21,000 336 TFAS Telefast Indonesia Tbk. 159 162 158 160 1 392,500 62,808,300 25 88.889 162 J 13,800 160 T/B 17,600 337 TFCO Tifico Fiber Indonesia Tbk. 488 0 0 488 0 0 0 0 110.587 486 J 1,100 0 B 0 338 TGKA Tigaraksa Satria Tbk. 7,400 7,650 7,400 7,600 200 1,200 9,040,000 11 6,245.378 7,675 J 100 7,400 B 100 339 TIFA KDB Tifa Finance Tbk. 408 432 414 430 22 5,300 2,274,400 6 215.000 430 T/J 8,900 408 B 300 340 TIRA Tira Austenite Tbk 248 260 232 236 -12 3,500 837,200 13 105.918 236 T/J 12,200 234 B 600 341 TMPO Tempo Intimedia Tbk. 154 151 144 151 -3 71,700 10,712,400 34 52.456 150 J 1,000 149 B 100 342 TNCA Trimuda Nuansa Citra Tbk. 294 318 280 306 12 4,631,800 1,334,800,800 55 204.000 306 T/J 1,100 296 B 200 343 TOTO Surya Toto Indonesia Tbk. 224 268 224 264 40 5,842,100 1,455,260,600 947 856.392 264 T/J 61,400 262 B 6,100 344 TOYS Sunindo Adipersada Tbk. 735 805 735 780 45 12,395,200 9,637,934,500 2,419 222.857 780 T/J 30,900 775 B 653,100 345 TPIA Chandra Asri Petrochemical Tbk. 9,775 9,900 9,775 9,850 75 3,789,900 37,263,225,000 853 2,277.904 9,850 T/J 247,500 9,825 B 300 346 TPMA Trans Power Marine Tbk. 382 392 356 374 -8 47,000 17,816,600 43 162.609 374 T/J 5,700 356 B 7,000 347 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 348 TRIN Perintis Triniti Properti Tbk. 226 232 220 222 -4 70,113,200 15,812,585,200 2,178 111.000 222 T/J 58,500 220 B 2,265,600 349 TRIS Trisula International Tbk. 208 208 200 208 0 44,400 9,147,400 9 69.333 208 T/J 44,100 202 B 100 350 TRJA Transkon Jaya Tbk. 161 160 152 155 -6 860,000 133,873,300 132 62.000 159 J 16,700 155 T/B 186,300 351 TRUK Guna Timur Raya Tbk. 159 165 156 162 3 4,562,400 738,323,600 340 70.435 163 J 50,000 162 T/B 120,000 352 TRUS Trust Finance Indonesia Tbk 350 350 350 350 0 5,500 1,925,000 4 411.765 350 T/J 75,300 330 B 200 353 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,775 2,020 1,775 2,020 245 184,900 350,331,500 164 52.468 2,020 T/J 5,500 2,010 B 300 354 UANG Pakuan Tbk. 228 248 220 230 2 87,300 19,424,000 30 184.000 230 T/J 41,000 228 B 100 355 UNIT Nusantara Inti Corpora Tbk 165 179 159 159 -6 83,000 14,037,900 25 3.947 169 J 4,800 159 T/B 4,300 356 URBN Urban Jakarta Propertindo Tbk. 1,190 1,190 1,150 1,185 -5 328,200 388,869,000 10 98.750 1,185 T/J 58,300 1,140 B 1,000 357 VINS Victoria Insurance Tbk. 90 90 87 90 0 55,500 4,908,300 28 85.714 90 T/J 173,900 89 B 50,200 358 VRNA Verena Multi Finance Tbk. 105 105 104 104 -1 33,800 3,541,100 8 104.929 105 J 2,300 104 T/B 17,100 359 WAPO Wahana Pronatural Tbk. 68 72 65 71 3 10,900 764,100 8 40.571 70 J 100 66 B 2,500 360 WICO Wicaksana Overseas International Tbk. 470 450 450 450 -20 2,200 990,000 7 23.262 462 J 100 450 T/B 8,100 361 WOWS Ginting Jaya Energi Tbk. 71 77 70 70 -1 108,135,900 7,864,486,700 3,421 15.556 70 T/J 32,500 69 B 2,821,900 362 YELO Yelooo Integra Datanet Tbk. 50 55 50 50 0 15,970,300 826,977,000 712 13.298 51 J 59,200 50 T/B 107,800 363 YPAS Yanaprima Hastapersada Tbk 470 470 438 458 -12 12,900 5,901,400 24 84.037 460 J 300 458 T/B 3,700 364 YULE Yulie Sekuritas Indonesia Tbk. 316 336 336 336 20 100 33,600 1 159.405 334 J 500 316 B 100 365 ZBRA Zebra Nusantara Tbk 51 59 50 51 0 1,379,600 79,942,900 58 29.540 53 J 98,500 51 T/B 9,700 366 ZINC Kapuas Prima Coal Tbk. 192 196 190 190 -2 670,369,900 129,230,701,600 12,080 677.338 191 J 5,745,700 190 T/B 137,275,800 367 ZONE Mega Perintis Tbk. 398 400 396 400 2 244,400 97,430,400 69 134.228 400 T/J 14,000 394 B 2,300 Total 7,277,507,400 1,899,559,792,600 268,210 3,005,836,300 423,732,000 Jakarta, 08 December 2020 Trading Division