List of Securities Quotation Development Board: Date: Thursday, 10 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. 67 90 65 90 23 405,919,200 35,461,813,300 8,871 157.895 0 J 0 90 T/B 30,895,300 2 ABDA Asuransi Bina Dana Arta Tbk. 5,825 5,825 5,675 5,825 0 300 1,730,000 3 1,329.851 5,825 T/J 400 5,575 B 400 3 ADES Akasha Wira International Tbk. 1,440 1,500 1,420 1,440 0 146,500 213,429,500 166 74.805 1,445 J 800 1,440 T/B 500 4 AGAR Asia Sejahtera Mina Tbk. 434 434 404 406 -28 16,400 6,744,200 25 369.091 406 T/J 800 404 B 22,300 5 AGRS Bank IBK Indonesia Tbk. 160 160 156 160 0 68,400 10,915,300 19 145.455 160 T/J 56,800 156 B 25,100 6 AHAP Asuransi Harta Aman Pratama Tbk. 57 57 56 56 -1 6,300 356,100 22 211.138 57 J 101,300 56 T/B 58,100 7 AIMS Akbar Indo Makmur Stimec Tbk 136 150 137 149 13 22,500 3,100,800 10 119.200 148 J 6,100 137 B 21,600 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 600 30,000 3 75.893 50 T/J 2,236,900 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 378 388 380 388 10 2,200 848,800 7 51.181 388 T/J 1,100 380 B 900 10 AKSI Maming Enam Sembilan Mineral Tbk. 388 434 388 400 12 20,700 8,287,000 26 200.000 430 J 6,100 400 T/B 6,600 11 ALDO Alkindo Naratama Tbk. 394 410 400 410 16 48,600 19,449,200 15 300.492 410 T/J 5,000 402 B 2,600 12 ALKA Alakasa Industrindo Tbk 266 266 266 266 0 400 106,400 3 44.781 270 J 20,100 266 T/B 3,600 13 ALMI Alumindo Light Metal Industry Tbk. 234 234 234 234 0 30,100 7,043,400 7 36.000 260 J 1,900 234 T/B 3,100 14 AMAG Asuransi Multi Artha Guna Tbk. 220 222 214 220 0 1,358,200 297,223,200 74 209.524 224 J 6,200 216 B 10,100 15 AMAR Bank Amar Indonesia Tbk. 300 302 292 292 -8 1,535,200 453,927,000 110 167.816 300 J 24,000 292 T/B 407,200 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 318 278 316 38 12,100 3,385,200 13 246.875 312 J 4,200 310 B 200 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,910 3,020 2,910 2,960 50 516,500 1,551,454,000 283 155.789 2,960 T/J 37,600 2,950 B 93,600 18 ANDI Andira Agro Tbk. 50 50 50 50 0 3,674,100 183,705,000 144 125.000 50 T/J 20,543,100 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 208 230 210 218 10 69,600 15,102,400 78 13.956 218 T/J 5,900 212 B 12,000 20 APIC Pacific Strategic Financial Tbk. 800 810 790 795 -5 10,249,300 8,192,473,500 1,804 845.601 795 T/J 110,200 790 B 38,300 21 APII Arita Prima Indonesia Tbk. 159 160 157 159 0 7,600 1,209,000 7 72.273 161 J 16,300 158 B 100 22 ARGO Argo Pantes Tbk 2,000 2,050 1,865 2,000 0 8,000 16,011,500 9 50.251 2,000 T/J 45,200 1,900 B 200 23 ARII Atlas Resources Tbk. 412 432 386 396 -16 54,700 21,767,400 61 26.400 394 J 4,100 390 B 1,500 24 ARKA Arkha Jayanti Persada Tbk. 71 72 70 71 0 11,037,400 783,251,200 526 30.085 71 T/J 252,100 70 B 424,000 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 300 300 282 298 -2 10,700 3,084,000 16 172.864 308 J 1,000 298 T/B 1,800 27 ARTO Bank Jago Tbk. 3,510 3,510 3,270 3,350 -160 2,537,000 8,372,683,000 712 16,883.379 3,370 J 20,500 3,350 T/B 88,900 28 ASBI Asuransi Bintang Tbk. 302 0 0 302 0 0 0 0 229.257 322 J 19,300 300 B 1,000 29 ASJT Asuransi Jasa Tania Tbk. 130 134 125 125 -5 1,004,300 128,844,700 76 83.333 130 J 133,000 125 T/B 104,300 30 ASPI Andalan Sakti Primaindo Tbk. 91 92 90 91 0 2,172,600 198,551,500 115 86.667 91 T/J 25,300 90 B 136,000 31 ASRM Asuransi Ramayana Tbk. 1,680 1,680 1,680 1,680 0 200 336,000 2 851.141 1,675 J 100 1,670 B 1,000 32 AYLS Agro Yasa Lestari Tbk. 50 51 50 50 0 215,300 10,779,100 54 50.000 50 T/J 214,800 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,422,900 71,145,000 37 57.388 50 T/J 4,973,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. 404 404 400 400 -4 26,100 10,480,400 18 294.909 402 J 20,100 400 T/B 50,100 35 BAJA Saranacentral Bajatama Tbk. 128 145 126 129 1 37,476,300 5,112,385,800 2,592 51.600 131 J 1,000 129 T/B 164,000 36 BALI Bali Towerindo Sentra Tbk. 825 840 820 835 10 28,600 23,799,500 35 1,043.750 835 T/J 64,900 830 B 4,300 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 296,900 14,845,000 21 33.333 50 T/J 85,089,500 0 B 0 38 BAYU Bayu Buana Tbk 1,200 1,200 1,200 1,200 0 100 120,000 1 148.018 1,200 T/J 1,400 1,120 B 3,000 39 BBHI Bank Harda Internasional Tbk. 276 280 264 268 -8 1,694,600 457,881,000 300 214.400 270 J 4,700 268 T/B 187,700 40 BBLD Buana Finance Tbk. 368 364 364 364 -4 4,000 1,456,000 1 144.660 362 J 5,400 350 B 3,000 41 BBSI Bank Bisnis Internasional Tbk. 810 810 790 790 -20 44,700 35,417,500 35 166.641 795 J 17,100 790 T/B 91,200 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 105 106 101 104 -1 5,062,700 524,440,300 383 86.667 105 J 212,500 104 T/B 26,800 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 10,500 44 BCIP Bumi Citra Permai Tbk. 59 79 58 79 20 49,208,900 3,662,547,100 1,219 71.818 0 J 0 79 T/B 13,125,600 45 BEEF Estika Tata Tiara Tbk. 175 177 170 171 -4 21,219,400 3,675,957,300 1,678 50.294 173 J 258,900 171 T/B 796,400 46 BEKS Bank Pembangunan Daerah Banten Tbk. 500 466 466 466 -34 1,939,600 903,853,600 210 202.529 466 T/J 452,450,200 0 B 0 47 BELL Trisula Textile Industries Tbk. 161 165 161 163 2 4,983,400 809,088,700 376 543.333 163 T/J 145,200 162 B 162,500 48 BESS Batulicin Nusantara Maritim Tbk. 236 240 234 236 0 284,600 66,997,600 42 224.762 238 J 27,000 236 T/B 92,000 49 BGTG Bank Ganesha Tbk. 69 71 67 67 -2 8,371,000 570,197,400 342 65.049 68 J 100 67 T/B 1,077,300 50 BHAT Bhakti Multi Artha Tbk. 645 650 630 640 -5 193,672,600 124,389,355,000 3,551 621.359 640 T/J 244,300 635 B 90,400 51 BIKA Binakarya Jaya Abadi Tbk. 198 202 185 200 2 7,600 1,482,700 22 20.000 200 T/J 16,800 185 B 10,000 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 23,300 1,165,000 16 12.286 50 T/J 246,300 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 4,021,700 201,085,000 114 35.714 50 T/J 62,069,800 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 52 52 51 51 -1 2,193,800 112,009,900 94 21.268 52 J 761,600 51 T/B 65,100 55 BKDP Bukit Darmo Property Tbk 54 55 52 54 0 151,500 7,879,700 21 45.000 54 T/J 38,500 51 B 41,900 56 BKSW Bank QNB Indonesia Tbk. 106 108 106 106 0 120,900 12,936,600 22 243.231 106 T/J 2,100 105 B 1,100 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 3,000 2,950 B 2,000 58 BLUE Berkah Prima Perkasa Tbk. 720 730 715 725 5 245,200 176,806,500 126 557.692 725 T/J 68,600 720 B 5,900 59 BMAS Bank Maspion Indonesia Tbk. 296 300 292 296 0 30,900 9,091,000 17 92.500 298 J 400 296 T/B 5,400 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 244,800 12,240,000 18 0.172 50 T/J 115,334,800 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,335 1,335 1,320 1,325 -10 42,929,800 56,857,072,000 1,953 1,286.408 1,330 J 65,400 1,325 T/B 6,700 62 BOLA Bali Bintang Sejahtera Tbk. 158 168 155 161 3 6,003,700 959,903,200 112 92.000 165 J 8,200 161 T/B 33,100 63 BOLT Garuda Metalindo Tbk. 740 920 740 745 5 9,000 7,779,500 19 135.455 910 J 100 755 B 300 64 BOSS Borneo Olah Sarana Sukses Tbk. 214 220 202 210 -4 17,107,200 3,561,389,600 1,725 52.500 212 J 341,100 210 T/B 10,000 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 1,150 1,150 0 2,300 2,645,000 1 1,226.405 1,200 J 15,000 1,150 T/B 22,700 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 60 61 -1 100,591,900 6,148,861,400 968 9.606 61 T/J 70,828,900 60 B 25,900,400 68 BRNA Berlina Tbk. 1,120 0 0 1,120 0 0 0 0 840.336 1,115 J 100 1,060 B 4,000 69 BSSR Baramulti Suksessarana Tbk. 1,755 1,795 1,700 1,700 -55 63,500 108,929,500 38 87.179 1,730 J 16,000 1,700 T/B 15,500 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 0 175,700 8,785,000 24 383.083 50 T/J 50,675,400 0 B 0 72 BTON Betonjaya Manunggal Tbk. 240 242 226 242 2 68,200 16,131,200 41 808.202 242 T/J 10,800 232 B 12,000 73 BUKK Bukaka Teknik Utama Tbk. 925 930 915 925 0 76,300 70,226,000 43 156.780 925 T/J 25,000 920 B 1,100 74 BUMI Bumi Resources Tbk. 73 75 68 70 -3 802,558,200 57,544,633,100 7,892 4.063 71 J 14,868,100 70 T/B 5,415,600 75 BUVA Bukit Uluwatu Villa Tbk. 55 56 55 56 1 57,800 3,184,300 16 43.077 57 J 60,000 56 T/B 60,100 76 CAKK Cahayaputra Asa Keramik Tbk. 54 61 53 55 1 22,933,600 1,315,112,400 1,101 32.738 55 T/J 977,500 54 B 30,400 77 CANI Capitol Nusantara Indonesia Tbk. 105 106 105 106 1 300 31,700 2 53.000 108 J 900 106 T/B 1,000 78 CARE Metro Healthcare Indonesia Tbk. 344 344 334 334 -10 376,128,000 127,908,125,800 4,266 324.272 336 J 22,300 334 T/B 310,700 79 CASA Capital Financial Indonesia Tbk. 388 0 0 388 0 0 0 0 708.844 390 J 18,900 386 B 1,000 80 CASS Cardig Aero Services Tbk. 304 310 284 284 -20 3,720,100 1,086,512,800 530 71.000 288 J 973,900 284 T/B 137,300 81 CBMF Cahaya Bintang Medan Tbk. 535 585 505 510 -25 1,917,700 1,016,340,000 189 318.750 520 J 2,800 510 T/B 200 82 CCSI Communication Cable Systems Indonesia Tbk. 248 250 242 242 -6 510,900 125,418,400 72 96.800 246 J 65,600 242 T/B 197,500 83 CENT Centratama Telekomunikasi Indonesia Tbk. 133 143 131 136 3 13,710,700 1,902,312,400 637 870.400 137 J 32,000 136 T/B 26,800 84 CINT Chitose Internasional Tbk. 240 240 240 240 0 300 72,000 2 72.727 240 T/J 300 234 B 100 85 CITA Cita Mineral Investindo Tbk. 2,350 2,350 2,320 2,350 0 1,100 2,582,000 4 8,527.469 2,350 T/J 1,100 2,320 B 1,900 86 CLAY Citra Putra Realty Tbk. 1,460 1,480 1,445 1,460 0 20,000 29,136,000 24 811.111 1,460 T/J 7,800 1,450 B 20,900 87 CLPI Colorpak Indonesia Tbk. 745 745 735 745 0 125,300 92,682,500 74 372.500 745 T/J 24,900 740 B 9,300 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. 234 236 228 228 -6 13,000 3,041,600 5 414.545 228 T/J 200 220 B 2,300 91 COCO Wahana Interfood Nusantara Tbk. 975 980 950 970 -5 2,200 2,130,500 10 489.899 975 J 2,400 970 T/B 1,200 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 67,900 3,395,000 13 40.000 50 T/J 12,428,700 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 54 54 52 54 0 442,500 23,633,300 50 18.000 54 T/J 545,300 53 B 23,500 95 CSMI Cipta Selera Murni Tbk. 525 550 525 525 0 400 212,500 3 267.857 525 T/J 18,200 492 B 600 96 CSRA Cisadane Sawit Raya Tbk. 374 376 368 368 -6 2,252,700 834,888,800 317 294.400 370 J 320,700 368 T/B 142,000 97 CTTH Citatah Tbk. 58 57 55 56 -2 168,200 9,333,200 20 2.358 56 T/J 27,700 55 B 22,000 98 DADA Diamond Citra Propertindo Tbk. 53 53 50 52 -1 28,691,200 1,469,637,600 867 50.980 52 T/J 3,481,100 51 B 265,700 99 DAYA Duta Intidaya Tbk. 450 438 420 420 -30 5,600 2,378,200 13 234.506 420 T/J 17,200 0 B 0 100 DEAL Dewata Freightinternational Tbk. 151 162 149 158 7 50,801,700 7,984,808,400 3,562 105.333 159 J 548,400 158 T/B 268,800 101 DEFI Danasupra Erapacific Tbk. 1,680 1,690 1,680 1,685 5 14,800 24,946,000 17 3,382.040 1,685 T/J 1,000 1,680 B 1,700 102 DFAM Dafam Property Indonesia Tbk. 218 226 210 226 8 55,100 11,861,800 49 196.522 226 T/J 58,500 212 B 52,800 103 DIGI Arkadia Digital Media Tbk. 340 360 340 360 20 9,900 3,402,000 5 900.000 360 T/J 15,700 340 B 1,900 104 DIVA Distribusi Voucher Nusantara Tbk. 2,200 2,210 2,100 2,200 0 5,700 12,423,000 13 74.576 2,200 T/J 39,000 2,170 B 400 105 DKFT Central Omega Resources Tbk. 193 208 195 200 7 71,835,000 14,489,396,600 4,109 513.743 202 J 3,568,000 200 T/B 132,200 106 DMMX Digital Mediatama Maxima Tbk. 196 198 192 193 -3 2,069,700 401,789,900 247 83.913 195 J 4,600 193 T/B 104,700 107 DNET Indoritel Makmur Internasional Tbk. 3,260 3,260 3,230 3,230 -30 27,800 90,243,000 27 2,837.340 3,290 J 3,000 3,220 B 6,100 108 DUTI Duta Pertiwi Tbk 3,930 3,930 3,870 3,870 -60 4,700 18,285,000 19 389.219 3,900 J 2,300 3,870 T/B 700 109 DWGL Dwi Guna Laksana Tbk. 186 198 186 186 0 137,200 25,742,700 74 124.000 188 J 10,900 186 T/B 1,000 110 EAST Eastparc Hotel Tbk. 61 66 61 63 2 6,313,500 403,189,200 401 47.368 64 J 750,700 63 T/B 2,400 111 ECII Electronic City Indonesia Tbk. 730 0 0 730 0 0 0 0 18.025 730 J 759,500 700 B 1,900 112 EMDE Megapolitan Developments Tbk. 188 188 180 188 0 10,900 2,044,400 4 75.200 188 T/J 8,500 176 B 5,100 113 ENRG Energi Mega Persada Tbk. 96 100 93 95 -1 123,138,200 11,877,890,700 3,155 7.920 95 T/J 2,452,500 94 B 5,066,400 114 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 50 0 5,746,900 287,399,200 254 47.619 51 J 4,415,900 50 T/B 12,600 116 EPAC Megalestari Epack Sentosaraya Tbk. 162 167 155 155 -7 32,404,100 5,167,142,200 3,250 140.909 156 J 291,200 155 T/B 523,500 117 EPMT Enseval Putera Megatrading Tbk. 2,000 2,040 2,000 2,030 30 465,300 941,491,000 96 1,420.286 2,030 T/J 276,900 2,020 B 41,300 118 ERTX Eratex Djaja Tbk. 125 129 125 129 4 2,800 351,200 5 54.751 129 T/J 5,400 123 B 1,000 119 ESIP Sinergi Inti Plastindo Tbk. 94 95 90 94 0 7,837,900 731,143,800 588 57.669 94 T/J 373,000 93 B 1,150,600 120 ESTA Esta Multi Usaha Tbk. 98 98 96 96 -2 69,400 6,675,900 18 80.000 98 J 121,000 96 T/B 72,900 121 FAST Fast Food Indonesia Tbk. 1,020 1,035 1,015 1,020 0 99,500 101,491,500 105 3,208.253 1,020 T/J 21,100 1,015 B 5,100 122 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. 1,280 1,550 1,195 1,195 -85 14,793,700 20,696,114,000 4,039 239.000 1,195 T/J 10,269,900 0 B 0 124 FISH FKS Multi Agro Tbk. 2,830 0 0 2,830 0 0 0 0 2,264.000 2,980 J 800 2,660 B 100 125 FITT Hotel Fitra International Tbk. 75 80 76 76 1 80,800 6,225,700 45 74.510 78 J 14,700 76 T/B 1,500 126 FMII Fortune Mate Indonesia Tbk 530 0 0 530 0 0 0 0 530.000 550 J 100 530 B 1,900 127 FOOD Sentra Food Indonesia Tbk. 107 110 105 107 0 996,400 106,946,200 150 79.259 107 T/J 8,500 106 B 6,000 128 FORU Fortune Indonesia Tbk 160 165 149 149 -11 100,200 14,973,200 57 114.615 149 T/J 572,200 0 B 0 129 FPNI Lotte Chemical Titan Tbk. 138 139 135 136 -2 4,107,700 557,874,800 349 41.252 136 T/J 374,300 135 B 1,598,700 130 FUJI Fuji Finance Indonesia Tbk. 117 117 115 116 -1 14,000 1,611,700 9 105.455 116 T/J 1,400 115 B 28,800 131 GDST Gunawan Dianjaya Steel Tbk. 111 147 115 116 5 340,854,000 44,639,324,400 12,907 72.500 117 J 412,900 116 T/B 1,003,700 132 GEMA Gema Grahasarana Tbk. 342 0 0 342 0 0 0 0 760.000 342 J 101,200 320 B 5,000 133 GGRP Gunung Raja Paksi Tbk. 474 496 476 486 12 92,800 44,760,400 65 57.857 486 T/J 23,300 484 B 200 134 GLOB Global Teleshop Tbk. 119 119 111 112 -7 143,700 16,337,400 35 9.739 119 J 2,900 111 B 13,000 135 GLVA Galva Technologies Tbk. 356 344 332 338 -18 6,736,700 2,275,983,200 80 149.558 334 J 11,900 0 B 0 136 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 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 200 202 200 200 0 28,100 5,620,400 21 118.343 204 J 5,000 200 T/B 1,500 138 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 9,200 920,000 5 8.045 100 T/J 92,200 93 B 20,000 140 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 50 50 50 0 400 20,000 2 131.579 50 T/J 9,817,300 0 B 0 142 HELI Jaya Trishindo Tbk. 218 218 216 218 0 11,900 2,573,400 9 198.182 218 T/J 19,900 206 B 2,500 143 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. 1,150 1,200 1,115 1,160 10 1,144,500 1,317,283,000 25 305.263 1,165 J 500 1,160 T/B 100 145 HRME Menteng Heritage Realty Tbk. 57 59 55 57 0 55,878,200 3,180,254,400 2,547 54.286 57 T/J 700 56 B 690,900 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 18,000 900,000 5 38.462 50 T/J 53,975,600 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 280 0 0 280 0 0 0 0 19.795 296 J 100 272 B 100 148 ICON Island Concepts Indonesia Tbk. 130 0 0 130 0 0 0 0 249.539 0 J 0 0 B 0 149 IFSH Ifishdeco Tbk. 366 366 364 364 -2 11,300 4,135,400 9 82.727 366 J 300 364 T/B 300 150 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. 172 179 167 167 -5 20,465,600 3,545,246,700 2,316 139.167 168 J 199,100 167 T/B 481,000 152 IKBI Sumi Indo Kabel Tbk. 232 224 224 224 -8 100 22,400 1 20.314 232 J 20,400 222 B 1,300 153 IMPC Impack Pratama Industri Tbk. 1,385 1,395 1,360 1,365 -20 1,359,300 1,881,928,000 169 359.211 1,365 T/J 18,200 1,360 B 31,600 154 INAI Indal Aluminium Industry Tbk. 336 344 336 336 0 382,500 130,410,400 23 122.672 338 J 3,000 336 T/B 4,500 155 INCF Indo Komoditi Korpora Tbk. 69 70 69 69 0 27,700 1,920,200 20 56.098 70 J 251,100 69 T/B 28,500 156 INDO Royalindo Investa Wijaya Tbk. 119 119 117 119 0 106,900 12,588,900 25 108.182 119 T/J 76,700 117 B 55,100 157 INDX Tanah Laut Tbk 50 52 50 52 2 690,600 34,826,800 135 4.160 53 J 7,600 52 T/B 150,600 158 INOV Inocycle Technology Group Tbk. 178 179 170 175 -3 98,000 17,315,300 49 70.000 178 J 199,800 173 B 200 159 INPP Indonesian Paradise Property Tbk. 720 730 725 730 10 1,500 1,094,500 6 695.238 725 J 800 680 B 800 160 INPS Indah Prakasa Sentosa Tbk. 1,845 2,300 1,830 2,300 455 108,500 211,996,000 121 833.333 2,300 T/J 12,200 2,000 B 2,900 161 INRU Toba Pulp Lestari Tbk. 980 950 950 950 -30 100 95,000 1 9.645 950 T/J 22,300 915 B 500 162 INTA Intraco Penta Tbk. 208 210 208 208 0 70,600 14,784,800 6 146.622 210 J 25,100 208 T/B 5,400 163 INTD Inter Delta Tbk 115 115 110 111 -4 8,300 921,100 6 34.185 115 J 3,800 111 T/B 14,300 164 IPCC Indonesia Kendaraan Terminal Tbk. 428 444 428 430 2 10,522,700 4,585,977,400 998 26.220 432 J 22,100 430 T/B 81,700 165 IPCM Jasa Armada Indonesia Tbk. 324 324 316 318 -6 704,200 226,714,800 104 83.684 320 J 444,900 318 T/B 19,900 166 IRRA Itama Ranoraya Tbk. 1,535 1,585 1,430 1,430 -105 42,911,300 62,328,991,000 10,804 382.353 1,430 T/J 9,009,700 0 B 0 167 ITIC Indonesian Tobacco Tbk. 945 1,020 880 880 -65 29,103,400 26,815,738,500 5,777 400.000 880 T/J 515,500 0 B 0 168 ITMA Sumber Energi Andalan Tbk. 515 530 490 525 10 9,513,200 4,899,298,500 169 151.079 530 J 6,100 525 T/B 100 169 JAST Jasnita Telekomindo Tbk. 156 175 146 146 -10 207,175,500 31,714,186,700 8,530 59.350 147 J 843,900 146 T/B 912,900 170 JAYA Armada Berjaya Trans Tbk. 118 159 118 159 41 102,692,500 14,894,445,200 4,903 55.208 0 J 0 159 T/B 48,258,100 171 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,600 J 500 6,250 B 500 172 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. 440 498 440 440 0 79,500 34,999,600 16 249.589 442 J 10,000 440 T/B 3,900 174 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. 195 262 200 262 67 2,499,600 635,465,800 432 187.143 0 J 0 262 T/B 1,316,000 176 JSPT Jakarta Setiabudi Internasional Tbk. 875 855 850 850 -25 700 595,500 5 183.063 875 J 200 850 T/B 600 177 JTPE Jasuindo Tiga Perkasa Tbk. 910 910 910 910 0 122,500 111,475,000 17 2,022.222 910 T/J 49,100 905 B 139,100 178 KARW ICTSI Jasa Prima Tbk. 77 77 73 75 -2 106,100 7,881,000 28 12.696 76 J 5,300 75 T/B 1,900 179 KAYU Darmi Bersaudara Tbk. 81 99 81 85 4 39,047,300 3,509,985,900 2,154 56.667 86 J 15,400 85 T/B 11,300 180 KBAG Karya Bersama Anugerah Tbk. 54 54 51 51 -3 581,790,400 29,833,603,600 9,394 51.000 51 T/J 37,906,300 0 B 0 181 KBLM Kabelindo Murni Tbk. 218 228 218 222 4 1,435,600 321,189,400 313 7.400 222 T/J 81,100 220 B 64,700 182 KBLV First Media Tbk. 440 460 410 450 10 41,900 18,600,000 30 119.700 450 T/J 2,000 0 B 0 183 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. 870 885 860 860 -10 111,000 95,939,000 21 215.000 875 J 34,900 845 B 22,500 185 KEJU Mulia Boga Raya Tbk. 1,330 1,340 1,310 1,320 -10 519,000 685,583,000 115 176.000 1,325 J 3,100 1,320 T/B 250,900 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 52 50 50 0 958,800 48,292,200 130 1.818 50 T/J 376,900 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 140 162 133 162 22 1,400 190,300 5 54.000 160 J 4,100 135 B 5,000 188 KJEN Krida Jaringan Nusantara Tbk. 1,145 1,250 1,125 1,250 105 400 474,000 4 618.812 1,175 J 100 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 414 505 406 498 84 237,100 103,059,400 52 166.000 498 T/J 77,100 496 B 200 190 KMTR Kirana Megatara Tbk. 336 346 336 338 2 20,500 6,946,800 12 73.799 346 J 2,000 338 T/B 32,900 191 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 8,300 830,000 3 67.647 100 T/J 50,000 99 B 3,800 192 KONI Perdana Bangun Pusaka Tbk 505 500 500 500 -5 300 150,000 2 105.263 490 J 2,700 0 B 0 193 KOPI Mitra Energi Persada Tbk. 470 470 470 470 0 200 94,000 1 118.987 470 T/J 30,400 438 B 11,000 194 KPAS Cottonindo Ariesta Tbk. 75 85 76 77 2 24,849,500 1,984,583,600 1,546 45.833 78 J 126,300 77 T/B 423,300 195 KPIG MNC Land Tbk. 104 105 103 105 1 1,450,900 151,624,300 162 225.938 105 T/J 1,086,800 104 B 310,000 196 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. 190 195 186 187 -3 55,800 10,539,300 22 47.949 190 J 31,900 187 T/B 4,800 198 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. 364 364 364 364 0 18,800 6,843,200 6 175.000 364 T/J 757,900 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 786,400 39,320,000 15 15.714 50 T/J 2,388,800 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 88 83 82 82 -6 6,100 500,300 3 11.965 87 J 100 82 T/B 289,300 203 LMSH Lionmesh Prima Tbk. 380 356 354 354 -26 8,000 2,842,600 4 49.167 374 J 100 362 B 100 204 LPIN Multi Prima Sejahtera Tbk 234 248 234 234 0 120,000 28,229,200 37 106.737 238 J 40,600 234 T/B 7,400 205 LPLI Star Pacific Tbk 84 84 83 84 0 156,500 13,115,000 8 2.591 84 T/J 29,500 83 B 29,000 206 LPPS Lenox Pasifik Investama Tbk. 80 83 80 80 0 265,300 21,375,400 18 5.434 81 J 3,000 80 T/B 22,300 207 LRNA Eka Sari Lorena Transport Tbk. 230 230 214 214 -16 113,700 24,439,600 43 23.778 214 T/J 142,600 0 B 0 208 LUCK Sentral Mitra Informatika Tbk. 195 204 191 195 0 8,153,100 1,594,617,300 605 68.182 196 J 751,500 195 T/B 389,500 209 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 1,200 60,000 2 45.455 50 T/J 93,756,900 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,960 3,100 2,960 3,050 90 1,083,700 3,310,379,000 573 145.238 3,060 J 900 3,050 T/B 500 212 MAPB MAP Boga Adiperkasa Tbk. 1,380 1,395 1,380 1,395 15 10,400 14,412,500 9 83.036 1,395 T/J 10,600 1,390 B 100 213 MARI Mahaka Radio Integra Tbk. 57 68 54 63 6 171,415,100 10,821,495,600 3,392 84.000 64 J 110,000 63 T/B 539,600 214 MBAP Mitrabara Adiperdana Tbk. 2,990 3,010 2,880 2,880 -110 810,900 2,369,389,000 659 221.538 2,880 T/J 33,000 2,870 B 11,700 215 MCAS M Cash Integrasi Tbk. 2,550 2,700 2,550 2,670 120 582,300 1,552,630,000 178 192.780 2,680 J 19,000 2,670 T/B 17,900 216 MDKA Merdeka Copper Gold Tbk. 2,030 2,050 1,930 1,940 -90 113,765,900 224,305,055,500 10,488 505.878 1,945 J 6,000 1,940 T/B 912,000 217 MDKI Emdeki Utama Tbk. 180 181 176 179 -1 3,811,900 682,107,700 279 41.889 179 T/J 52,700 178 B 500 218 MERK Merck Tbk. 3,310 3,350 3,250 3,280 -30 75,200 246,571,000 114 8,648.193 3,280 T/J 700 3,250 B 10,800 219 MFIN Mandala Multifinance Tbk. 1,070 0 0 1,070 0 0 0 0 1,097.436 1,065 J 22,300 1,000 B 500 220 MFMI Multifiling Mitra Indonesia Tbk. 920 945 875 875 -45 479,500 437,462,500 421 437.500 880 J 200 875 T/B 9,100 221 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. 290 296 288 292 2 631,700 184,438,800 125 59.592 294 J 20,000 292 T/B 135,200 223 MIDI Midi Utama Indonesia Tbk. 1,850 1,850 1,850 1,850 0 100 185,000 1 672.727 2,310 J 1,503,600 1,850 T/B 300 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 22,100 1,105,000 3 238.095 50 T/J 1,758,600 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 10,200 510,000 3 22.062 50 T/J 7,533,200 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 0 0 50 0 0 0 0 125.000 50 J 12,122,600 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 27,750 27,250 26,750 26,750 -1,000 500 13,500,000 5 1,273.810 26,750 T/J 400 26,000 B 200 229 MLIA Mulia Industrindo Tbk 510 515 500 505 -5 6,158,200 3,119,407,500 224 84.342 505 T/J 51,000 500 B 44,600 230 MMLP Mega Manunggal Property Tbk. 300 320 284 300 0 17,021,200 5,218,838,800 928 51.282 300 T/J 457,400 298 B 295,100 231 MOLI Madusari Murni Indah Tbk. 845 855 850 850 5 26,400 22,467,000 14 146.552 850 T/J 90,200 845 B 10,000 232 MPOW Megapower Makmur Tbk. 79 82 76 80 1 353,200 28,369,600 58 40.000 80 T/J 433,900 77 B 200 233 MPRO Maha Properti Indonesia Tbk. 1,735 0 0 1,735 0 0 0 0 1,577.273 1,615 J 28,300 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,650 4,650 4,650 -50 1,000 4,650,000 1 421.775 4,600 J 300 0 B 0 235 MSIN MNC Studios International Tbk. 310 310 300 306 -4 317,500 97,353,000 84 61.200 306 T/J 500 304 B 15,500 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 2,700 135,000 3 1.266 50 T/J 252,532,400 0 B 0 237 MTPS Meta Epsi Tbk. 326 406 326 346 20 1,654,700 629,231,000 312 108.125 346 T/J 3,100 334 B 200 238 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. 186 195 186 186 0 3,000 559,300 3 47.662 208 J 500 190 B 200 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 62 61 62 0 51,000 3,161,700 9 62.000 62 T/J 60,300 61 B 300 241 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. 595 625 575 595 0 239,563,900 145,948,204,500 4,939 577.670 595 T/J 41,900 590 B 289,800 245 NELY Pelayaran Nelly Dwi Putri Tbk. 143 143 142 143 0 219,700 31,353,900 15 85.119 143 T/J 48,900 142 B 38,300 246 NFCX NFC Indonesia Tbk. 1,560 1,560 1,500 1,555 -5 461,500 693,773,000 20 84.054 1,555 T/J 1,000 1,500 B 32,100 247 NICK Charnic Capital Tbk. 320 340 340 340 20 100 34,000 1 170.000 306 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. 157 167 154 154 -3 900 140,800 4 146.667 157 J 800 151 B 700 250 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. 358 376 376 376 18 100 37,600 1 197.895 364 J 2,100 0 B 0 252 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. 111 131 109 115 4 49,845,200 6,040,905,200 2,578 287.723 116 J 73,800 115 T/B 231,600 254 OMRE Indonesia Prima Property Tbk 326 406 322 328 2 3,500 1,397,000 8 15.707 0 J 0 332 B 15,500 255 OPMS Optima Prima Metal Sinergi Tbk. 155 172 155 172 17 26,063,500 4,239,793,800 1,725 127.407 173 J 401,900 172 T/B 1,034,100 256 PALM Provident Agro Tbk. 342 344 328 328 -14 1,477,700 492,069,000 400 89.649 330 J 37,600 328 T/B 70,400 257 PANI Pratama Abadi Nusa Industri Tbk. 110 110 110 110 0 100 11,000 1 101.852 110 T/J 4,900 109 B 2,200 258 PCAR Prima Cakrawala Abadi Tbk. 755 940 705 750 -5 2,343,700 1,897,266,000 1,084 500.000 750 T/J 38,800 735 B 7,000 259 PDES Destinasi Tirta Nusantara Tbk 424 424 396 396 -28 42,000 16,994,000 28 198.000 400 J 13,900 396 T/B 3,200 260 PEGE Panca Global Kapital Tbk. 116 117 116 116 0 60,700 7,054,200 10 250.616 117 J 10,500 113 B 2,100 261 PGLI Pembangunan Graha Lestari Indah Tbk. 214 208 206 208 -6 1,300 268,000 2 277.333 232 J 55,200 210 B 6,000 262 PICO Pelangi Indah Canindo Tbk 145 149 137 146 1 553,400 81,070,900 127 22.462 146 T/J 20,200 145 B 55,300 263 PKPK Perdana Karya Perkasa Tbk 58 60 55 55 -3 1,989,900 113,356,500 194 13.750 56 J 29,700 55 T/B 141,600 264 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. 110 122 109 120 10 22,800 2,655,500 15 96.000 120 T/J 74,300 110 B 116,500 266 PNGO Pinago Utama Tbk. 600 610 570 570 -30 1,700 990,500 8 228.000 575 J 1,500 570 T/B 11,800 267 PNSE Pudjiadi & Sons Tbk. 1,100 1,100 1,100 1,100 0 200 220,000 2 549.626 1,090 J 600 0 B 0 268 POLA Pool Advista Finance Tbk. 183 0 0 183 0 0 0 0 135.556 0 J 0 0 B 0 269 POLI Pollux Investasi Internasional Tbk. 835 885 820 835 0 11,100 9,356,500 18 51.070 835 T/J 700 825 B 1,000 270 POLU Golden Flower Tbk. 785 785 735 735 -50 1,400 1,074,500 10 255.208 780 J 15,600 735 T/B 1,100 271 POLY Asia Pacific Fibers Tbk 50 53 50 50 0 9,543,800 483,767,900 392 0.429 50 T/J 259,800 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. 472 0 0 472 0 0 0 0 88.224 472 J 10,200 460 B 67,500 274 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. 695 700 690 695 0 9,446,900 6,569,639,500 1,165 46.333 700 J 1,079,800 695 T/B 50,700 276 PRIM Royal Prima Tbk. 238 244 236 242 4 310,700 73,718,200 39 48.400 240 J 32,600 232 B 100 277 PSAB J Resources Asia Pasifik Tbk. 228 230 214 220 -8 34,254,700 7,589,901,000 1,927 713.753 222 J 117,000 220 T/B 1,633,100 278 PSDN Prasidha Aneka Niaga Tbk 122 129 114 122 0 192,500 24,104,500 14 12.200 130 J 5,000 121 B 1,900 279 PSGO Palma Serasih Tbk. 109 109 106 106 -3 44,100 4,723,300 21 100.952 109 J 52,200 106 T/B 30,800 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 4,900 245,000 1 59.494 50 T/J 32,572,700 0 B 0 281 PTDU Djasa Ubersakti Tbk. 135 182 182 182 47 214,600 39,057,200 21 182.000 0 J 0 182 T/B 34,273,100 282 PTPW Pratama Widya Tbk. 1,095 1,115 1,095 1,100 5 1,053,900 1,163,675,000 479 169.231 1,100 T/J 7,500 1,095 B 1,100 283 PTSP Pioneerindo Gourmet International Tbk. 4,240 4,240 4,240 4,240 0 5,200 22,048,000 5 332.549 4,300 J 2,000 4,240 T/B 4,600 284 PURA Putra Rajawali Kencana Tbk. 128 129 127 128 0 580,292,900 74,266,377,900 8,806 121.905 128 T/J 2,908,900 127 B 5,046,100 285 PURI Puri Global Sukses Tbk. 290 290 270 288 -2 81,900 22,961,600 25 169.412 320 J 1,500 276 B 6,000 286 PYFA Pyridam Farma Tbk 1,220 1,250 1,135 1,135 -85 4,679,200 5,371,750,000 1,847 1,112.309 1,135 T/J 1,715,500 0 B 0 287 REAL Repower Asia Indonesia Tbk. 50 51 50 50 0 1,771,900 88,598,100 115 50.000 50 T/J 12,047,200 0 B 0 288 RIGS Rig Tenders Indonesia Tbk. 244 262 236 256 12 1,098,100 282,475,600 314 104.897 256 T/J 66,000 254 B 20,100 289 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. 436 446 436 438 2 609,400 269,549,600 176 268.712 438 T/J 300 436 B 1,000 291 ROCK Rockfields Properti Indonesia Tbk. 840 835 800 830 -10 10,800 8,711,500 11 61.940 830 T/J 19,500 805 B 2,500 292 RODA Pikko Land Development Tbk. 55 57 54 57 2 576,200 32,318,400 61 91.011 57 T/J 49,400 56 B 100 293 RONY Aesler Grup Internasional Tbk. 212 220 210 218 6 122,300 26,305,200 41 218.000 218 T/J 53,800 206 B 200 294 RUIS Radiant Utama Interinsco Tbk. 306 306 300 302 -4 12,200 3,675,400 14 120.800 310 J 1,000 302 T/B 11,100 295 SAFE Steady Safe Tbk 189 192 188 189 0 244,600 46,329,800 111 19.028 189 T/J 2,700 186 B 500 296 SAME Sarana Meditama Metropolitan Tbk. 260 282 258 276 16 165,848,400 44,921,608,800 5,659 345.000 278 J 712,300 276 T/B 878,400 297 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,390 J 15,500 2,190 B 100 298 SATU Kota Satu Properti Tbk. 50 50 50 50 0 1,300 65,000 3 42.735 50 T/J 973,500 0 B 0 299 SBAT Sejahtera Bintang Abadi Textile Tbk. 93 118 91 105 12 95,602,000 9,771,433,900 6,825 100.000 105 T/J 1,272,000 104 B 85,600 300 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. 90 120 84 84 -6 110,060,500 11,194,389,100 6,071 46.261 84 T/J 1,378,900 0 B 0 302 SFAN Surya Fajar Capital Tbk. 1,140 1,150 1,140 1,145 5 738,300 844,663,500 151 609.043 1,145 T/J 2,200 1,140 B 15,400 303 SGER Sumber Global Energy Tbk. 630 635 610 615 -15 2,476,800 1,551,767,000 365 569.444 615 T/J 8,600 610 B 147,300 304 SHID Hotel Sahid Jaya International Tbk. 2,500 2,510 2,500 2,500 0 3,200 8,001,000 6 116.177 2,510 J 500 2,330 B 200 305 SHIP Sillo Maritime Perdana Tbk. 595 615 590 610 15 1,407,900 847,617,000 296 435.714 610 T/J 21,800 605 B 12,300 306 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. 356 376 340 340 -16 5,500 1,885,600 11 314.815 340 T/J 1,000 334 B 200 308 SIPD Sreeya Sewu Indonesia Tbk. 1,280 1,340 1,290 1,290 10 4,800 6,346,000 10 1.433 1,290 T/J 2,100 1,240 B 2,000 309 SKBM Sekar Bumi Tbk. 340 350 340 350 10 3,000 1,038,000 10 304.348 346 J 900 328 B 2,000 310 SKLT Sekar Laut Tbk. 1,790 1,750 1,665 1,750 -40 13,800 23,105,000 26 146.512 1,665 J 1,000 0 B 0 311 SKRN Superkrane Mitra Utama Tbk. 585 660 600 650 65 662,100 426,347,500 73 92.857 650 T/J 700 635 B 300 312 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. 4,880 4,950 4,860 4,860 -20 62,300 306,373,000 32 4,226.087 4,950 J 100 4,860 T/B 400 314 SMAR Smart Tbk. 3,420 3,420 3,360 3,360 -60 1,700 5,773,000 10 1,110.157 3,360 T/J 100 3,350 B 2,600 315 SMDM Suryamas Dutamakmur Tbk. 102 107 102 107 5 10,000 1,027,300 9 13.557 107 T/J 23,600 105 B 100 316 SMMT Golden Eagle Energy Tbk. 135 136 126 131 -4 5,727,300 743,542,900 682 306.476 132 J 50,600 131 T/B 104,800 317 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. 384 404 380 382 -2 42,200 16,348,000 46 138.406 382 T/J 3,000 380 B 1,700 319 SOTS Satria Mega Kencana Tbk. 199 208 199 200 1 1,500 302,300 4 121.212 199 J 10,000 190 B 10,000 320 SPTO Surya Pertiwi Tbk. 550 580 540 550 0 4,563,500 2,542,275,500 637 47.414 570 J 112,600 550 T/B 3,000 321 SQMI Wilton Makmur Indonesia Tbk. 328 350 326 350 22 19,048,100 6,496,438,600 824 198.888 350 T/J 7,600 348 B 132,400 322 SRTG Saratoga Investama Sedaya Tbk. 3,330 3,380 3,320 3,350 20 2,027,000 6,799,145,000 615 60.909 3,360 J 52,100 3,350 T/B 7,600 323 SSTM Sunson Textile Manufacture Tbk 585 585 580 580 -5 22,200 12,877,000 8 136.471 585 J 17,500 580 T/B 1,200 324 STTP Siantar Top Tbk. 9,000 9,000 9,000 9,000 0 200 1,800,000 1 5,318.206 9,200 J 500 9,000 T/B 300 325 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. 2,790 2,780 2,730 2,750 -40 347,600 952,498,000 41 1,774.194 2,750 T/J 6,500 2,740 B 500 328 SWAT Sriwahana Adityakarta Tbk. 111 112 107 110 -1 195,000 21,317,000 42 68.750 110 T/J 126,900 109 B 1,900 329 TALF Tunas Alfin Tbk. 280 280 270 278 -2 8,600 2,368,600 10 70.380 278 T/J 3,400 274 B 300 330 TAMA Lancartama Sejati Tbk. 144 159 134 134 -10 63,849,800 9,034,207,800 7,487 76.571 134 T/J 378,100 0 B 0 331 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 1,413,100 70,655,000 39 456.830 50 T/J 5,408,400 0 B 0 332 TBMS Tembaga Mulia Semanan Tbk. 820 835 805 835 15 77,400 63,775,000 56 118.440 835 T/J 1,100 805 B 1,300 333 TCPI Transcoal Pacific Tbk. 7,800 8,025 7,800 7,950 150 6,102,200 47,941,945,000 4,784 5,760.870 8,000 J 100 7,950 T/B 11,400 334 TEBE Dana Brata Luhur Tbk. 600 605 560 560 -40 24,300 13,759,000 11 51.142 650 J 1,200 580 B 100 335 TECH Indosterling Technomedia Tbk. 184 248 175 248 64 11,523,300 2,573,996,000 1,243 155.000 0 J 0 248 T/B 2,096,500 336 TFAS Telefast Indonesia Tbk. 160 162 162 162 2 99,400 16,102,800 11 90.000 167 J 1,000 162 T/B 30,600 337 TFCO Tifico Fiber Indonesia Tbk. 488 486 484 486 -2 6,100 2,952,600 2 110.134 482 J 900 454 B 2,200 338 TGKA Tigaraksa Satria Tbk. 7,600 7,400 7,300 7,300 -300 1,400 10,290,000 11 5,998.850 7,700 J 100 7,300 T/B 700 339 TIFA KDB Tifa Finance Tbk. 430 430 430 430 0 5,400 2,322,000 6 215.000 416 J 5,100 404 B 50,000 340 TIRA Tira Austenite Tbk 236 260 236 258 22 4,000 1,018,400 20 115.792 258 T/J 19,500 250 B 900 341 TMPO Tempo Intimedia Tbk. 151 151 141 141 -10 226,800 31,997,700 33 48.982 141 T/J 376,700 0 B 0 342 TNCA Trimuda Nuansa Citra Tbk. 306 316 290 316 10 13,538,400 4,004,088,200 307 210.667 316 T/J 47,300 314 B 181,000 343 TOTO Surya Toto Indonesia Tbk. 264 286 250 250 -14 3,789,600 972,271,200 621 810.977 252 J 1,193,000 250 T/B 209,800 344 TOYS Sunindo Adipersada Tbk. 780 835 760 800 20 9,722,500 7,759,670,500 1,802 228.571 800 T/J 69,700 795 B 178,700 345 TPIA Chandra Asri Petrochemical Tbk. 9,850 9,950 9,825 9,950 100 2,894,600 28,602,505,000 845 2,301.030 9,950 T/J 34,200 9,925 B 300 346 TPMA Trans Power Marine Tbk. 374 356 350 350 -24 9,400 3,300,800 20 152.174 350 T/J 1,400 348 B 6,000 347 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. 222 228 220 220 -2 58,369,900 13,004,589,800 2,886 110.000 222 J 612,000 220 T/B 990,000 349 TRIS Trisula International Tbk. 208 208 204 204 -4 160,800 33,045,000 7 68.000 210 J 5,200 204 T/B 400 350 TRJA Transkon Jaya Tbk. 155 165 155 157 2 937,400 150,469,600 99 62.800 160 J 21,800 157 T/B 11,800 351 TRUK Guna Timur Raya Tbk. 162 172 160 170 8 9,512,600 1,598,264,800 767 73.913 171 J 304,100 170 T/B 181,900 352 TRUS Trust Finance Indonesia Tbk 350 0 0 350 0 0 0 0 411.765 350 J 75,900 0 B 0 353 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,020 2,170 2,020 2,070 50 282,600 585,877,000 172 53.766 2,080 J 4,700 2,060 B 100 354 UANG Pakuan Tbk. 230 250 224 224 -6 57,800 12,955,800 34 179.200 226 J 2,900 224 T/B 1,100 355 UNIT Nusantara Inti Corpora Tbk 159 179 148 170 11 8,100 1,403,500 30 4.220 173 J 9,200 160 B 500 356 URBN Urban Jakarta Propertindo Tbk. 1,185 1,235 1,105 1,105 -80 6,500 7,260,500 27 92.083 1,105 T/J 6,000 0 B 0 357 VINS Victoria Insurance Tbk. 90 93 89 90 0 716,800 65,046,900 49 85.714 92 J 287,800 90 T/B 5,900 358 VRNA Verena Multi Finance Tbk. 104 0 0 104 0 0 0 0 104.929 104 J 900 99 B 2,000 359 WAPO Wahana Pronatural Tbk. 71 69 68 68 -3 16,100 1,096,700 7 38.857 68 T/J 67,700 67 B 4,400 360 WICO Wicaksana Overseas International Tbk. 450 450 450 450 0 2,600 1,170,000 2 23.262 450 T/J 229,000 436 B 204,900 361 WOWS Ginting Jaya Energi Tbk. 70 73 68 70 0 33,148,500 2,332,179,400 1,389 15.556 71 J 5,110,600 70 T/B 5,730,800 362 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 1,289,200 64,871,000 90 13.298 51 J 729,300 50 T/B 2,367,200 363 YPAS Yanaprima Hastapersada Tbk 458 458 428 428 -30 7,900 3,414,200 14 78.532 428 T/J 10,100 426 B 2,500 364 YULE Yulie Sekuritas Indonesia Tbk. 336 336 316 320 -16 15,200 4,810,200 16 151.814 320 T/J 6,900 0 B 0 365 ZBRA Zebra Nusantara Tbk 51 55 50 53 2 533,800 28,242,400 44 30.698 53 T/J 500 52 B 483,000 366 ZINC Kapuas Prima Coal Tbk. 190 192 188 189 -1 529,427,800 100,708,292,100 8,158 673.773 190 J 4,847,800 189 T/B 931,900 367 ZONE Mega Perintis Tbk. 400 398 394 396 -4 103,300 40,854,000 36 132.886 396 T/J 4,500 394 B 400 Total 6,451,149,500 1,580,294,770,500 229,561 1,494,137,900 205,583,400 Jakarta, 10 December 2020 Trading Division