List of Securities Quotation Development Board: Date: Friday, 11 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. 90 100 84 84 -6 57,247,300 5,124,738,000 1,974 147.368 84 T/J 50,398,700 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 5,825 0 0 5,825 0 0 0 0 1,329.851 5,825 J 2,300 5,600 B 10,000 3 ADES Akasha Wira International Tbk. 1,440 1,455 1,425 1,430 -10 137,800 197,892,500 79 74.286 1,440 J 500 1,430 T/B 14,600 4 AGAR Asia Sejahtera Mina Tbk. 406 406 380 380 -26 9,800 3,840,800 22 345.455 400 J 4,200 380 T/B 1,900 5 AGRS Bank IBK Indonesia Tbk. 160 160 156 156 -4 41,700 6,621,300 17 141.818 158 J 4,800 156 T/B 91,600 6 AHAP Asuransi Harta Aman Pratama Tbk. 56 59 55 57 1 104,200 5,837,500 38 214.908 57 T/J 52,000 56 B 2,700 7 AIMS Akbar Indo Makmur Stimec Tbk 149 149 139 139 -10 6,500 930,900 9 111.200 144 J 86,100 139 T/B 700 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 200 10,000 2 75.893 50 T/J 3,483,100 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 388 484 362 380 -8 77,600 31,456,600 41 50.126 410 J 7,400 380 T/B 30,000 10 AKSI Maming Enam Sembilan Mineral Tbk. 400 400 376 376 -24 3,300 1,289,400 11 188.000 398 J 3,100 376 T/B 2,800 11 ALDO Alkindo Naratama Tbk. 410 410 392 408 -2 6,400 2,565,400 10 299.026 408 T/J 30,200 392 B 200 12 ALKA Alakasa Industrindo Tbk 266 266 260 260 -6 1,600 422,600 7 43.771 266 J 98,700 260 T/B 5,000 13 ALMI Alumindo Light Metal Industry Tbk. 234 234 220 220 -14 35,500 8,305,600 3 33.846 238 J 500 224 B 500 14 AMAG Asuransi Multi Artha Guna Tbk. 220 224 214 220 0 941,100 208,999,000 83 209.524 220 T/J 6,500 218 B 2,600 15 AMAR Bank Amar Indonesia Tbk. 292 300 292 300 8 68,100 20,392,000 45 172.414 300 T/J 694,200 296 B 500 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 316 316 312 312 -4 600 188,800 4 243.750 300 J 10,000 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,960 3,000 2,930 2,980 20 750,900 2,244,224,000 160 156.842 2,980 T/J 2,000 2,970 B 30,500 18 ANDI Andira Agro Tbk. 50 51 50 50 0 45,335,500 2,266,775,900 871 125.000 50 T/J 4,792,400 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 218 272 222 272 54 420,700 112,160,600 221 17.414 0 J 0 272 T/B 69,400 20 APIC Pacific Strategic Financial Tbk. 795 795 780 785 -10 10,089,300 7,896,730,000 1,717 834.964 785 T/J 179,400 780 B 78,600 21 APII Arita Prima Indonesia Tbk. 159 163 157 160 1 1,129,200 177,785,400 25 72.727 161 J 99,900 157 B 400 22 ARGO Argo Pantes Tbk 2,000 2,050 2,000 2,020 20 2,200 4,454,000 7 50.754 2,020 T/J 45,400 1,900 B 100 23 ARII Atlas Resources Tbk. 396 416 402 402 6 16,000 6,511,600 22 26.800 404 J 7,100 402 T/B 2,700 24 ARKA Arkha Jayanti Persada Tbk. 71 71 69 70 -1 12,323,100 864,960,900 814 29.661 70 T/J 284,400 69 B 440,900 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 298 298 282 286 -12 400 116,400 4 165.903 308 J 100 286 T/B 1,300 27 ARTO Bank Jago Tbk. 3,350 3,400 3,210 3,310 -40 1,084,500 3,585,489,000 449 16,681.786 3,310 T/J 12,700 3,300 B 46,400 28 ASBI Asuransi Bintang Tbk. 302 0 0 302 0 0 0 0 229.257 320 J 500 302 B 3,000 29 ASJT Asuransi Jasa Tania Tbk. 125 135 125 127 2 261,800 33,337,100 51 84.667 128 J 800 127 T/B 51,200 30 ASPI Andalan Sakti Primaindo Tbk. 91 91 90 90 -1 1,240,000 111,979,800 73 85.714 91 J 88,200 90 T/B 31,100 31 ASRM Asuransi Ramayana Tbk. 1,680 1,670 1,660 1,660 -20 5,600 9,312,000 9 841.009 1,670 J 500 1,650 B 300 32 ATAP Trimitra Prawara Goldland Tbk. 100 135 135 135 35 300 40,500 2 135.000 0 J 0 135 T/B 21,604,000 33 AYLS Agro Yasa Lestari Tbk. 50 51 50 50 0 524,700 26,235,100 34 50.000 50 T/J 280,600 0 B 0 34 BABP Bank MNC Internasional Tbk. 50 53 50 50 0 52,532,800 2,667,537,300 1,953 57.388 50 T/J 2,075,800 0 B 0 35 BACA Bank Capital Indonesia Tbk. 400 402 392 400 0 63,200 25,043,600 29 294.909 402 J 43,600 400 T/B 6,500 36 BAJA Saranacentral Bajatama Tbk. 129 141 129 133 4 17,583,200 2,371,596,300 1,281 53.200 134 J 1,400 133 T/B 224,700 37 BALI Bali Towerindo Sentra Tbk. 835 835 825 825 -10 29,500 24,496,000 32 1,031.250 830 J 12,400 825 T/B 7,400 38 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 37,600 1,880,000 14 33.333 50 T/J 78,715,200 0 B 0 39 BAYU Bayu Buana Tbk 1,200 0 0 1,200 0 0 0 0 148.018 1,200 J 2,400 1,120 B 1,600 40 BBHI Bank Harda Internasional Tbk. 268 270 252 264 -4 1,156,100 303,912,200 266 211.200 266 J 50,900 262 B 10,000 41 BBLD Buana Finance Tbk. 364 364 344 344 -20 20,000 6,939,200 17 136.711 360 J 900 346 B 3,800 42 BBSI Bank Bisnis Internasional Tbk. 790 835 790 815 25 81,300 65,632,000 57 171.914 815 T/J 5,200 800 B 20,000 43 BBSS Bumi Benowo Sukses Sejahtera Tbk. 104 106 102 104 0 4,901,800 508,805,300 297 86.667 104 T/J 37,800 103 B 100 44 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 45 BCIP Bumi Citra Permai Tbk. 79 84 74 74 -5 22,402,200 1,762,776,900 620 67.273 74 T/J 7,381,800 0 B 0 46 BEEF Estika Tata Tiara Tbk. 171 174 168 169 -2 6,469,900 1,104,519,700 766 49.706 169 T/J 657,700 168 B 323,200 47 BEKS Bank Pembangunan Daerah Banten Tbk. 466 434 434 434 -32 453,000 196,602,000 108 188.622 434 T/J 518,558,500 0 B 0 48 BELL Trisula Textile Industries Tbk. 163 163 159 161 -2 3,369,900 544,052,800 315 536.667 161 T/J 57,200 160 B 111,300 49 BESS Batulicin Nusantara Maritim Tbk. 236 244 236 236 0 129,200 31,107,800 57 224.762 240 J 11,200 236 T/B 221,300 50 BGTG Bank Ganesha Tbk. 67 75 67 70 3 95,865,400 6,877,356,400 2,518 67.961 70 T/J 1,037,600 69 B 1,996,700 51 BHAT Bhakti Multi Artha Tbk. 640 655 635 645 5 138,891,300 90,109,977,000 3,393 626.214 645 T/J 9,000 640 B 88,800 52 BIKA Binakarya Jaya Abadi Tbk. 200 200 186 197 -3 3,800 730,800 14 19.700 197 T/J 800 193 B 200 53 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 27,000 1,350,000 10 12.286 50 T/J 116,600 0 B 0 54 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,783,600 89,180,000 70 35.714 50 T/J 59,221,600 0 B 0 55 BIPP Bhuwanatala Indah Permai Tbk. 51 52 51 51 0 858,200 43,831,000 50 21.268 51 T/J 73,000 50 B 2,096,100 56 BKDP Bukit Darmo Property Tbk 54 54 51 53 -1 11,500 609,300 7 44.167 53 T/J 10,200 51 B 2,500 57 BKSW Bank QNB Indonesia Tbk. 106 106 104 106 0 65,000 6,785,300 28 243.231 106 T/J 50,800 104 B 200 58 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 100 2,910 B 200 59 BLUE Berkah Prima Perkasa Tbk. 725 725 715 725 0 146,700 105,334,000 98 557.692 725 T/J 24,900 720 B 1,600 60 BMAS Bank Maspion Indonesia Tbk. 296 296 296 296 0 800 236,800 6 92.500 296 T/J 39,700 290 B 500 61 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 31,300 1,565,000 16 0.172 50 T/J 117,632,500 0 B 0 62 BOGA Bintang Oto Global Tbk. 1,325 1,345 1,325 1,325 0 44,291,200 59,231,646,500 2,531 1,286.408 1,330 J 35,300 1,325 T/B 2,600 63 BOLA Bali Bintang Sejahtera Tbk. 161 166 160 166 5 1,005,300 162,878,000 64 94.857 168 J 2,100 166 T/B 10,900 64 BOLT Garuda Metalindo Tbk. 745 925 720 720 -25 11,100 9,343,000 13 130.909 915 J 100 730 B 100 65 BOSS Borneo Olah Sarana Sukses Tbk. 210 214 202 206 -4 10,156,000 2,095,144,400 1,205 51.500 206 T/J 151,900 204 B 448,900 66 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 13,000 1,150 B 41,200 67 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 68 BRMS Bumi Resources Minerals Tbk. 61 62 60 60 -1 157,072,700 9,563,694,900 867 9.449 61 J 9,318,700 60 T/B 48,042,000 69 BRNA Berlina Tbk. 1,120 0 0 1,120 0 0 0 0 840.336 1,120 J 2,100 1,050 B 3,000 70 BSSR Baramulti Suksessarana Tbk. 1,700 1,780 1,700 1,740 40 20,200 35,156,500 53 89.231 1,740 T/J 91,400 1,700 B 1,700 71 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 72 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 42,800 2,140,000 11 383.083 50 T/J 54,737,000 0 B 0 73 BTON Betonjaya Manunggal Tbk. 242 248 242 242 0 107,200 26,533,200 17 808.202 242 T/J 300 228 B 900 74 BUKK Bukaka Teknik Utama Tbk. 925 925 920 925 0 15,200 14,047,000 14 156.780 925 T/J 18,400 920 B 5,600 75 BUMI Bumi Resources Tbk. 70 73 67 69 -1 416,991,000 29,016,922,900 5,037 4.005 70 J 19,854,200 69 T/B 48,430,200 76 BUVA Bukit Uluwatu Villa Tbk. 56 56 56 56 0 72,200 4,043,200 16 43.077 57 J 70,000 56 T/B 59,700 77 CAKK Cahayaputra Asa Keramik Tbk. 55 55 53 54 -1 1,949,300 105,778,900 143 32.143 55 J 595,100 54 T/B 40,300 78 CANI Capitol Nusantara Indonesia Tbk. 106 109 108 108 2 1,000 108,500 5 54.000 108 T/J 900 107 B 500 79 CARE Metro Healthcare Indonesia Tbk. 334 344 330 342 8 311,662,800 104,367,509,200 3,859 332.039 342 T/J 85,300 340 B 1,079,900 80 CASA Capital Financial Indonesia Tbk. 388 390 390 390 2 100 39,000 1 712.498 388 J 28,500 384 B 19,700 81 CASS Cardig Aero Services Tbk. 284 284 266 270 -14 2,833,700 762,157,600 486 67.500 270 T/J 82,400 268 B 36,500 82 CBMF Cahaya Bintang Medan Tbk. 510 560 505 505 -5 2,014,600 1,017,379,000 199 315.625 505 T/J 50,700 484 B 200 83 CCSI Communication Cable Systems Indonesia Tbk. 242 250 240 244 2 379,700 92,066,800 62 97.600 246 J 18,200 244 T/B 50,000 84 CENT Centratama Telekomunikasi Indonesia Tbk. 136 137 134 135 -1 1,824,900 247,875,200 151 864.000 135 T/J 182,200 134 B 95,400 85 CINT Chitose Internasional Tbk. 240 250 240 250 10 800 195,400 5 75.758 250 T/J 6,100 236 B 600 86 CITA Cita Mineral Investindo Tbk. 2,350 2,380 2,380 2,380 30 100 238,000 1 8,636.331 2,370 J 1,000 2,300 B 100 87 CLAY Citra Putra Realty Tbk. 1,460 1,460 1,460 1,460 0 10,000 14,600,000 3 811.111 1,460 T/J 100 1,455 B 100 88 CLPI Colorpak Indonesia Tbk. 745 750 740 745 0 63,900 47,703,500 58 372.500 745 T/J 67,900 740 B 1,000 89 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 90 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 91 CNTX Century Textile Industry Tbk. 228 230 216 226 -2 1,100 248,200 6 410.909 226 T/J 400 220 B 1,000 92 COCO Wahana Interfood Nusantara Tbk. 970 1,000 965 1,000 30 4,200 4,138,000 13 505.051 1,000 T/J 10,400 905 B 1,000 93 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 94 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 118,500 5,925,000 3 40.000 50 T/J 11,912,900 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. 54 54 52 53 -1 441,300 23,060,700 45 17.667 53 T/J 73,100 52 B 37,300 96 CSMI Cipta Selera Murni Tbk. 525 530 525 530 5 1,300 683,500 3 270.408 525 J 5,600 0 B 0 97 CSRA Cisadane Sawit Raya Tbk. 368 380 368 372 4 1,245,700 461,225,200 234 297.600 372 T/J 117,500 370 B 12,500 98 CTTH Citatah Tbk. 56 56 55 55 -1 71,800 3,951,500 17 2.316 55 T/J 21,800 54 B 100 99 DADA Diamond Citra Propertindo Tbk. 52 52 50 50 -2 12,645,700 641,506,000 424 49.020 51 J 1,084,200 50 T/B 24,825,100 100 DAYA Duta Intidaya Tbk. 420 400 392 392 -28 15,700 6,183,600 21 218.872 398 J 100 392 T/B 100 101 DEAL Dewata Freightinternational Tbk. 158 162 154 155 -3 24,162,400 3,809,883,200 1,964 103.333 155 T/J 353,100 154 B 762,200 102 DEFI Danasupra Erapacific Tbk. 1,685 1,695 1,680 1,680 -5 17,100 28,827,500 23 3,372.004 1,685 J 1,200 1,680 T/B 500 103 DFAM Dafam Property Indonesia Tbk. 226 216 212 214 -12 32,300 6,917,600 24 186.087 216 J 600 214 T/B 49,100 104 DIGI Arkadia Digital Media Tbk. 360 350 350 350 -10 6,900 2,415,000 2 875.000 350 T/J 10,000 336 B 1,000 105 DIVA Distribusi Voucher Nusantara Tbk. 2,200 2,200 2,190 2,190 -10 1,800 3,943,000 3 74.237 2,190 T/J 36,400 2,060 B 1,000 106 DKFT Central Omega Resources Tbk. 200 224 204 206 6 141,963,800 30,448,276,200 7,520 529.155 206 T/J 563,300 204 B 3,527,900 107 DMMX Digital Mediatama Maxima Tbk. 193 197 193 196 3 1,370,100 267,584,100 187 85.217 196 T/J 258,200 195 B 2,300 108 DNET Indoritel Makmur Internasional Tbk. 3,230 3,390 3,220 3,390 160 27,000 90,752,000 28 2,977.890 3,390 T/J 3,600 3,260 B 100 109 DUTI Duta Pertiwi Tbk 3,870 4,550 3,800 3,900 30 84,400 340,107,000 62 392.236 3,900 T/J 700 3,770 B 1,500 110 DWGL Dwi Guna Laksana Tbk. 186 195 176 176 -10 174,600 31,245,800 66 117.333 194 J 500 176 T/B 2,500 111 EAST Eastparc Hotel Tbk. 63 64 62 63 0 1,554,000 97,634,600 135 47.368 64 J 832,300 63 T/B 1,043,700 112 ECII Electronic City Indonesia Tbk. 730 730 700 730 0 39,600 28,620,000 7 18.025 730 T/J 730,800 700 B 100 113 EMDE Megapolitan Developments Tbk. 188 188 180 188 0 20,100 3,778,000 5 75.200 188 T/J 7,300 176 B 5,400 114 ENRG Energi Mega Persada Tbk. 95 97 92 94 -1 68,525,600 6,487,645,700 2,066 7.837 95 J 4,164,200 94 T/B 34,975,300 115 ENVY Envy Technologies Indonesia Tbk. 50 0 0 50 0 0 0 0 13.514 0 J 0 0 B 0 116 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 1,804,700 90,255,500 127 47.619 50 T/J 189,800 0 B 0 117 EPAC Megalestari Epack Sentosaraya Tbk. 155 162 155 157 2 11,548,600 1,832,582,700 1,648 142.727 157 T/J 273,600 156 B 501,900 118 EPMT Enseval Putera Megatrading Tbk. 2,030 2,100 2,020 2,100 70 539,000 1,099,498,000 253 1,469.261 2,090 J 49,300 2,050 B 2,500 119 ERTX Eratex Djaja Tbk. 129 129 120 128 -1 28,300 3,438,300 15 54.327 127 J 7,500 120 B 1,500 120 ESIP Sinergi Inti Plastindo Tbk. 94 105 94 96 2 31,664,900 3,127,327,000 2,096 58.896 96 T/J 92,400 95 B 238,900 121 ESTA Esta Multi Usaha Tbk. 96 99 95 99 3 25,500 2,437,200 10 82.500 96 J 63,400 95 B 82,200 122 FAST Fast Food Indonesia Tbk. 1,020 1,020 1,010 1,020 0 46,400 47,177,500 45 3,208.253 1,020 T/J 29,100 1,010 B 2,400 123 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 124 FIRE Alfa Energi Investama Tbk. 1,195 1,125 1,115 1,115 -80 1,021,800 1,140,212,000 369 223.000 1,115 T/J 17,574,100 0 B 0 125 FISH FKS Multi Agro Tbk. 2,830 0 0 2,830 0 0 0 0 2,264.000 2,980 J 800 2,840 B 100 126 FITT Hotel Fitra International Tbk. 76 78 76 76 0 23,700 1,806,800 18 74.510 78 J 9,900 76 T/B 99,000 127 FMII Fortune Mate Indonesia Tbk 530 0 0 530 0 0 0 0 530.000 530 J 300 0 B 0 128 FOOD Sentra Food Indonesia Tbk. 107 109 106 106 -1 884,000 94,163,100 155 78.519 107 J 79,800 106 T/B 4,600 129 FORU Fortune Indonesia Tbk 149 165 139 165 16 27,500 3,864,600 48 126.923 160 J 15,900 159 B 200 130 FPNI Lotte Chemical Titan Tbk. 136 140 133 140 4 7,545,900 1,026,200,100 399 42.465 141 J 12,000 140 T/B 164,800 131 FUJI Fuji Finance Indonesia Tbk. 116 117 115 117 1 25,800 2,967,500 5 106.364 117 T/J 2,600 115 B 32,600 132 GDST Gunawan Dianjaya Steel Tbk. 116 137 111 116 0 181,144,800 22,782,340,600 7,083 72.500 117 J 385,300 116 T/B 1,208,700 133 GEMA Gema Grahasarana Tbk. 342 342 320 320 -22 90,100 29,425,000 12 711.111 320 T/J 20,000 0 B 0 134 GGRP Gunung Raja Paksi Tbk. 486 570 490 540 54 189,400 101,859,700 185 64.286 540 T/J 10,700 525 B 1,200 135 GLOB Global Teleshop Tbk. 112 139 110 110 -2 198,000 22,450,500 69 9.565 112 J 49,600 110 T/B 13,500 136 GLVA Galva Technologies Tbk. 338 350 322 344 6 70,900 24,031,800 44 152.212 344 T/J 106,300 322 B 4,400 137 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 0 138 GOLD Visi Telekomunikasi Infrastruktur Tbk. 200 204 200 200 0 68,200 13,644,400 19 118.343 202 J 5,000 199 B 10,100 139 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 140 GSMF Equity Development Investment Tbk. 100 93 93 93 -7 1,000 93,000 2 7.482 100 J 50,100 94 B 10,000 141 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 142 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 100 5,000 1 131.579 50 T/J 8,461,000 0 B 0 143 HELI Jaya Trishindo Tbk. 218 228 204 206 -12 1,944,900 404,393,000 22 187.273 210 J 500 206 T/B 400 144 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 145 HOMI Grand House Mulia Tbk. 1,160 1,185 1,150 1,170 10 1,275,200 1,482,527,000 26 307.895 1,180 J 500 1,130 B 1,500 146 HRME Menteng Heritage Realty Tbk. 57 58 55 57 0 64,943,000 3,651,159,100 3,531 54.286 57 T/J 711,600 56 B 29,800 147 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 300 15,000 2 38.462 50 T/J 54,218,800 0 B 0 148 IBFN Intan Baruprana Finance Tbk. 280 0 0 280 0 0 0 0 19.795 280 J 300 264 B 2,200 149 ICON Island Concepts Indonesia Tbk. 130 132 121 121 -9 663,500 81,035,300 94 232.264 121 T/J 2,426,800 0 B 0 150 IFSH Ifishdeco Tbk. 364 380 364 372 8 4,500 1,670,000 17 84.545 376 J 200 372 T/B 1,000 151 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 152 IKAN Era Mandiri Cemerlang Tbk. 167 179 168 169 2 20,307,200 3,516,550,100 2,652 140.833 170 J 137,600 169 T/B 459,400 153 IKBI Sumi Indo Kabel Tbk. 224 224 222 222 -2 12,600 2,821,600 8 20.133 222 T/J 14,600 220 B 300 154 IMPC Impack Pratama Industri Tbk. 1,365 1,365 1,350 1,350 -15 1,280,500 1,735,564,500 144 355.263 1,355 J 55,300 1,350 T/B 29,700 155 INAI Indal Aluminium Industry Tbk. 336 342 340 340 4 36,200 12,308,200 8 124.132 340 T/J 164,000 334 B 5,000 156 INCF Indo Komoditi Korpora Tbk. 69 83 69 81 12 18,420,300 1,434,158,900 1,285 65.854 82 J 30,500 81 T/B 78,000 157 INDO Royalindo Investa Wijaya Tbk. 119 122 116 122 3 512,200 61,644,500 51 110.909 122 T/J 161,800 120 B 46,800 158 INDX Tanah Laut Tbk 52 56 51 56 4 1,012,300 54,273,800 171 4.480 56 T/J 52,700 53 B 401,100 159 INOV Inocycle Technology Group Tbk. 175 178 170 170 -5 475,800 82,549,100 55 68.000 170 T/J 250,000 169 B 200 160 INPP Indonesian Paradise Property Tbk. 730 715 680 715 -15 200 139,500 2 680.952 715 T/J 200 0 B 0 161 INPS Indah Prakasa Sentosa Tbk. 2,300 2,600 2,160 2,600 300 71,200 163,713,000 119 942.029 2,600 T/J 6,500 2,300 B 7,000 162 INRU Toba Pulp Lestari Tbk. 950 940 895 905 -45 188,900 171,804,000 14 9.188 915 J 5,600 895 B 1,400 163 INTA Intraco Penta Tbk. 208 212 210 210 2 4,300 908,200 7 148.032 212 J 102,500 210 T/B 5,800 164 INTD Inter Delta Tbk 111 111 111 111 0 2,100 233,100 4 34.185 111 T/J 18,800 110 B 16,200 165 IPCC Indonesia Kendaraan Terminal Tbk. 430 440 430 432 2 3,472,800 1,508,840,200 543 26.341 432 T/J 163,400 430 B 457,200 166 IPCM Jasa Armada Indonesia Tbk. 318 324 304 312 -6 430,700 133,679,400 89 82.105 316 J 5,300 312 T/B 7,800 167 IRRA Itama Ranoraya Tbk. 1,430 1,390 1,330 1,330 -100 7,757,400 10,336,657,500 1,966 355.615 1,330 T/J 13,864,200 0 B 0 168 ITIC Indonesian Tobacco Tbk. 880 920 820 820 -60 18,673,200 15,834,405,500 3,450 372.727 820 T/J 879,200 0 B 0 169 ITMA Sumber Energi Andalan Tbk. 525 530 510 525 0 3,509,000 1,789,689,500 105 151.079 525 T/J 11,200 520 B 200 170 JAST Jasnita Telekomindo Tbk. 146 157 137 144 -2 115,968,600 17,329,658,200 6,852 58.537 145 J 281,900 144 T/B 262,200 171 JAYA Armada Berjaya Trans Tbk. 159 166 148 153 -6 43,172,000 6,786,436,400 3,221 53.125 154 J 36,000 153 T/B 1,485,800 172 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 0 J 0 0 B 0 173 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. 440 440 440 440 0 900 396,000 1 249.589 442 J 12,500 440 T/B 299,300 175 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 176 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 262 326 244 244 -18 1,946,200 582,850,800 454 174.286 244 T/J 298,000 0 B 0 177 JSPT Jakarta Setiabudi Internasional Tbk. 850 850 850 850 0 800 680,000 3 183.063 875 J 700 850 T/B 700 178 JTPE Jasuindo Tiga Perkasa Tbk. 910 955 910 955 45 1,345,300 1,228,893,000 125 2,122.222 955 T/J 18,400 945 B 1,200 179 KARW ICTSI Jasa Prima Tbk. 75 77 74 76 1 254,300 19,183,300 36 12.865 76 T/J 11,700 74 B 106,100 180 KAYU Darmi Bersaudara Tbk. 85 88 80 82 -3 12,286,100 1,027,577,400 772 54.667 82 T/J 715,900 81 B 683,000 181 KBAG Karya Bersama Anugerah Tbk. 51 52 50 50 -1 1,852,994,000 93,065,158,700 27,382 50.000 50 T/J 7,128,000 0 B 0 182 KBLM Kabelindo Murni Tbk. 222 234 220 232 10 2,401,100 548,894,400 328 7.733 232 T/J 737,300 230 B 11,100 183 KBLV First Media Tbk. 450 0 0 450 0 0 0 0 119.700 440 J 2,000 438 B 1,500 184 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 185 KDSI Kedawung Setia Industrial Tbk. 860 880 850 850 -10 5,900 5,026,000 8 212.500 860 J 39,900 850 T/B 3,700 186 KEJU Mulia Boga Raya Tbk. 1,320 1,330 1,250 1,310 -10 711,400 925,780,000 152 174.667 1,310 T/J 200 1,305 B 300 187 KIAS Keramika Indonesia Assosiasi Tbk. 50 51 50 50 0 105,700 5,285,100 41 1.818 50 T/J 163,900 0 B 0 188 KIOS Kioson Komersial Indonesia Tbk. 162 170 151 152 -10 30,400 4,847,600 23 50.667 159 J 1,100 152 T/B 7,500 189 KJEN Krida Jaringan Nusantara Tbk. 1,250 1,300 1,175 1,175 -75 300 365,000 2 581.683 1,195 J 200 0 B 0 190 KMDS Kurniamitra Duta Sentosa Tbk. 498 515 492 496 -2 14,400 7,123,700 14 165.333 496 T/J 68,100 466 B 100 191 KMTR Kirana Megatara Tbk. 338 352 336 352 14 700 238,400 4 76.856 348 J 1,000 332 B 700 192 KOIN Kokoh Inti Arebama Tbk 100 101 99 100 0 15,000 1,500,200 12 67.647 102 J 900 99 B 1,100 193 KONI Perdana Bangun Pusaka Tbk 500 0 0 500 0 0 0 0 105.263 498 J 2,700 466 B 100 194 KOPI Mitra Energi Persada Tbk. 470 480 478 480 10 92,700 44,311,400 9 121.519 478 J 24,200 440 B 200 195 KPAS Cottonindo Ariesta Tbk. 77 93 77 81 4 58,588,400 4,973,515,500 2,572 48.214 81 T/J 3,461,600 80 B 13,300,800 196 KPIG MNC Land Tbk. 105 106 103 104 -1 1,073,600 111,620,800 140 223.786 105 J 693,900 104 T/B 2,100 197 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 198 LAND Trimitra Propertindo Tbk. 187 199 183 190 3 199,400 39,310,900 41 48.718 192 J 17,400 190 T/B 1,000 199 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 200 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 201 LCKM LCK Global Kedaton Tbk. 364 0 0 364 0 0 0 0 175.000 362 J 2,300 0 B 0 202 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 106,400 5,320,000 12 15.714 50 T/J 2,303,100 0 B 0 203 LMPI Langgeng Makmur Industri Tbk. 82 89 82 88 6 35,500 3,125,600 19 12.841 88 T/J 44,000 83 B 600 204 LMSH Lionmesh Prima Tbk. 354 370 334 370 16 2,700 915,600 5 51.389 380 J 12,500 340 B 100 205 LPIN Multi Prima Sejahtera Tbk 234 244 228 238 4 6,600 1,563,200 10 108.561 238 T/J 25,300 234 B 22,100 206 LPLI Star Pacific Tbk 84 110 84 90 6 134,600 11,939,500 83 2.776 89 J 25,700 88 B 1,500 207 LPPS Lenox Pasifik Investama Tbk. 80 86 81 83 3 87,400 7,361,900 25 5.638 83 T/J 18,100 82 B 15,000 208 LRNA Eka Sari Lorena Transport Tbk. 214 240 200 200 -14 153,900 33,941,200 83 22.222 200 T/J 28,000 0 B 0 209 LUCK Sentral Mitra Informatika Tbk. 195 198 190 191 -4 6,146,900 1,184,151,400 387 66.783 191 T/J 110,100 190 B 97,100 210 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 211 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 800 40,000 3 45.455 50 T/J 115,899,400 0 B 0 212 MAPA Map Aktif Adiperkasa Tbk. 3,050 3,150 2,960 2,960 -90 1,336,700 4,057,508,000 657 140.952 2,980 J 100 2,960 T/B 171,100 213 MAPB MAP Boga Adiperkasa Tbk. 1,395 1,395 1,380 1,380 -15 7,700 10,632,500 13 82.143 1,395 J 4,100 1,380 T/B 100 214 MARI Mahaka Radio Integra Tbk. 63 65 59 59 -4 70,124,000 4,169,733,400 835 78.667 59 T/J 27,419,900 0 B 0 215 MBAP Mitrabara Adiperdana Tbk. 2,880 2,940 2,880 2,880 0 413,300 1,198,559,000 383 221.538 2,880 T/J 2,500 2,870 B 2,200 216 MCAS M Cash Integrasi Tbk. 2,670 2,790 2,660 2,760 90 798,500 2,174,284,000 233 199.278 2,760 T/J 146,800 2,750 B 5,700 217 MDKA Merdeka Copper Gold Tbk. 1,940 1,950 1,900 1,935 -5 25,517,900 49,273,738,500 4,900 504.574 1,935 T/J 585,500 1,930 B 429,100 218 MDKI Emdeki Utama Tbk. 179 183 178 179 0 1,968,800 356,069,300 153 41.889 180 J 51,000 179 T/B 700 219 MERK Merck Tbk. 3,280 3,310 3,220 3,250 -30 60,100 196,236,000 54 8,569.093 3,250 T/J 4,500 3,240 B 500 220 MFIN Mandala Multifinance Tbk. 1,070 1,050 1,030 1,050 -20 47,600 49,801,500 20 1,076.923 1,050 T/J 156,100 1,025 B 200 221 MFMI Multifiling Mitra Indonesia Tbk. 875 920 875 915 40 406,200 368,278,000 315 457.500 915 T/J 131,600 910 B 3,800 222 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 223 MICE Multi Indocitra Tbk. 292 296 290 290 -2 16,300 4,730,600 18 59.184 290 T/J 3,600 288 B 25,600 224 MIDI Midi Utama Indonesia Tbk. 1,850 0 0 1,850 0 0 0 0 672.727 2,000 J 500,000 1,735 B 2,100 225 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 94,800 4,740,000 11 238.095 50 T/J 2,019,400 0 B 0 226 MIRA Mitra International Resources Tbk. 50 50 50 50 0 9,400 470,000 3 22.062 50 T/J 5,983,700 0 B 0 227 MITI Mitra Investindo Tbk. 127 0 0 127 0 0 0 0 4.305 0 J 0 0 B 0 228 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 255,200 12,760,000 5 125.000 50 T/J 12,048,400 0 B 0 229 MKPI Metropolitan Kentjana Tbk. 26,750 27,000 27,000 27,000 250 200 5,400,000 2 1,285.714 28,000 J 100 27,000 T/B 100 230 MLIA Mulia Industrindo Tbk 505 510 496 498 -7 5,093,300 2,583,107,700 224 83.173 498 T/J 49,900 494 B 20,200 231 MMLP Mega Manunggal Property Tbk. 300 306 298 300 0 6,771,000 2,033,925,800 273 51.282 300 T/J 2,952,800 298 B 161,500 232 MOLI Madusari Murni Indah Tbk. 850 850 845 850 0 23,200 19,715,000 11 146.552 860 J 4,500 845 B 12,000 233 MPOW Megapower Makmur Tbk. 80 80 75 77 -3 485,500 36,588,700 55 38.500 77 T/J 103,500 76 B 900 234 MPRO Maha Properti Indonesia Tbk. 1,735 0 0 1,735 0 0 0 0 1,577.273 1,615 J 21,400 0 B 0 235 MREI Maskapai Reasuransi Indonesia Tbk. 4,650 4,510 4,510 4,510 -140 100 451,000 1 409.077 4,550 J 100 4,500 B 10,000 236 MSIN MNC Studios International Tbk. 306 306 298 300 -6 409,400 122,635,400 69 60.000 300 T/J 1,747,600 298 B 18,000 237 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 243,232,500 0 B 0 238 MTPS Meta Epsi Tbk. 346 350 322 332 -14 113,900 38,575,800 55 103.750 322 J 2,200 0 B 0 239 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 240 MTSM Metro Realty Tbk. 186 208 190 208 22 1,500 304,800 6 53.299 208 T/J 10,300 200 B 100 241 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 62 59 62 0 16,300 989,700 46 62.000 62 T/J 196,700 60 B 20,100 242 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 243 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 244 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 245 NATO Surya Permata Andalan Tbk. 595 620 590 600 5 205,550,400 123,648,481,500 4,029 582.524 600 T/J 122,700 595 B 92,900 246 NELY Pelayaran Nelly Dwi Putri Tbk. 143 143 143 143 0 59,500 8,508,500 14 85.119 143 T/J 4,400 142 B 42,600 247 NFCX NFC Indonesia Tbk. 1,555 1,555 1,550 1,550 -5 11,500 17,865,000 9 83.784 1,550 T/J 51,500 1,465 B 3,400 248 NICK Charnic Capital Tbk. 340 320 320 320 -20 3,000 960,000 2 160.000 318 J 15,300 0 B 0 249 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 250 NIRO City Retail Developments Tbk. 154 164 154 160 6 900 140,200 4 152.381 158 J 100 154 B 300 251 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 252 OASA Protech Mitra Perkasa Tbk. 376 376 376 376 0 100 37,600 1 197.895 374 J 1,300 0 B 0 253 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 254 OKAS Ancora Indonesia Resources Tbk. 115 121 113 116 1 13,295,500 1,567,867,800 1,017 290.225 117 J 269,100 116 T/B 102,000 255 OMRE Indonesia Prima Property Tbk 328 0 0 328 0 0 0 0 15.707 0 J 0 330 B 15,500 256 OPMS Optima Prima Metal Sinergi Tbk. 172 176 160 160 -12 6,964,100 1,163,557,000 779 118.519 160 T/J 534,300 0 B 0 257 PALM Provident Agro Tbk. 328 332 322 328 0 682,500 223,527,600 213 89.649 330 J 8,100 328 T/B 3,700 258 PANI Pratama Abadi Nusa Industri Tbk. 110 112 110 110 0 37,500 4,125,200 6 101.852 113 J 100 109 B 1,600 259 PCAR Prima Cakrawala Abadi Tbk. 750 755 700 700 -50 473,100 334,424,000 131 466.667 700 T/J 200,000 0 B 0 260 PDES Destinasi Tirta Nusantara Tbk 396 494 370 400 4 19,400 8,014,800 35 200.000 430 J 9,900 400 T/B 13,600 261 PEGE Panca Global Kapital Tbk. 116 116 116 116 0 1,700 197,200 6 250.616 117 J 2,000 112 B 1,100 262 PGLI Pembangunan Graha Lestari Indah Tbk. 208 222 195 197 -11 55,900 12,398,200 9 262.667 240 J 300 202 B 5,500 263 PICO Pelangi Indah Canindo Tbk 146 149 142 146 0 389,800 56,814,300 160 22.462 146 T/J 37,600 145 B 10,000 264 PKPK Perdana Karya Perkasa Tbk 55 58 52 54 -1 4,127,300 227,000,000 247 13.500 55 J 4,878,900 54 T/B 106,900 265 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 266 PMJS Putra Mandiri Jembar Tbk. 120 120 112 112 -8 10,600 1,270,700 4 89.600 120 J 290,000 112 T/B 38,500 267 PNGO Pinago Utama Tbk. 570 620 570 575 5 5,200 2,972,000 9 230.000 570 J 2,000 560 B 500 268 PNSE Pudjiadi & Sons Tbk. 1,100 0 0 1,100 0 0 0 0 549.626 1,100 J 500 0 B 0 269 POLA Pool Advista Finance Tbk. 183 246 184 246 63 839,800 203,084,400 181 182.222 0 J 0 246 T/B 1,468,200 270 POLI Pollux Investasi Internasional Tbk. 835 885 830 850 15 55,200 46,631,000 43 51.988 840 J 4,400 835 B 100 271 POLU Golden Flower Tbk. 735 795 710 795 60 13,400 9,779,500 20 276.042 790 J 1,600 710 B 5,900 272 POLY Asia Pacific Fibers Tbk 50 51 50 50 0 1,223,700 61,305,600 79 0.429 50 T/J 360,000 0 B 0 273 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 274 PORT Nusantara Pelabuhan Handal Tbk. 472 464 460 464 -8 2,600 1,200,000 3 86.729 488 J 12,700 464 T/B 1,500 275 POSA Bliss Properti Indonesia Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 276 POWR Cikarang Listrindo Tbk. 695 710 695 700 5 9,611,900 6,739,673,500 1,075 46.667 700 T/J 435,700 695 B 757,300 277 PRIM Royal Prima Tbk. 242 242 238 240 -2 89,600 21,544,200 38 48.000 240 T/J 118,600 238 B 1,000 278 PSAB J Resources Asia Pasifik Tbk. 220 224 218 220 0 11,265,100 2,481,058,600 794 713.753 222 J 541,400 220 T/B 29,500 279 PSDN Prasidha Aneka Niaga Tbk 122 132 116 126 4 617,200 78,761,900 23 12.600 126 T/J 4,800 122 B 11,300 280 PSGO Palma Serasih Tbk. 106 106 103 103 -3 18,600 1,955,100 9 98.095 106 J 300 103 T/B 120,100 281 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,509,500 0 B 0 282 PTDU Djasa Ubersakti Tbk. 182 244 244 244 62 373,100 91,036,400 75 244.000 0 J 0 244 T/B 11,976,900 283 PTPW Pratama Widya Tbk. 1,100 1,165 1,095 1,165 65 1,724,900 1,914,094,000 450 179.231 1,175 J 10,000 1,165 T/B 1,300 284 PTSP Pioneerindo Gourmet International Tbk. 4,240 3,980 3,980 3,980 -260 300 1,194,000 3 312.157 3,980 T/J 1,700 0 B 0 285 PURA Putra Rajawali Kencana Tbk. 128 129 126 128 0 562,948,600 72,049,083,500 8,615 121.905 128 T/J 4,138,600 127 B 209,800 286 PURI Puri Global Sukses Tbk. 288 0 0 288 0 0 0 0 169.412 288 J 11,000 270 B 200 287 PYFA Pyridam Farma Tbk 1,135 1,100 1,060 1,060 -75 1,006,500 1,067,267,000 388 1,038.808 1,060 T/J 3,052,500 0 B 0 288 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 618,300 30,915,000 44 50.000 50 T/J 15,457,200 0 B 0 289 RIGS Rig Tenders Indonesia Tbk. 256 278 256 278 22 1,267,900 337,624,600 625 113.911 278 T/J 151,000 276 B 500 290 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 291 RISE Jaya Sukses Makmur Sentosa Tbk. 438 440 428 428 -10 199,300 86,303,800 68 262.577 428 T/J 71,700 426 B 1,500 292 ROCK Rockfields Properti Indonesia Tbk. 830 840 815 815 -15 6,700 5,513,000 9 60.821 840 J 6,300 815 T/B 400 293 RODA Pikko Land Development Tbk. 57 64 57 59 2 4,222,000 256,120,300 318 94.204 60 J 184,200 59 T/B 5,100 294 RONY Aesler Grup Internasional Tbk. 218 220 216 218 0 16,200 3,522,400 16 218.000 218 T/J 19,500 216 B 18,400 295 RUIS Radiant Utama Interinsco Tbk. 302 320 304 318 16 29,400 9,217,000 17 127.200 320 J 24,000 318 T/B 100 296 SAFE Steady Safe Tbk 189 188 180 180 -9 161,500 29,798,300 57 18.122 188 J 700 181 B 1,100 297 SAME Sarana Meditama Metropolitan Tbk. 276 324 278 310 34 218,826,600 66,547,967,800 7,684 387.500 310 T/J 2,175,200 308 B 1,373,800 298 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,230 J 14,500 2,040 B 100 299 SATU Kota Satu Properti Tbk. 50 50 50 50 0 500 25,000 4 42.735 50 T/J 787,900 0 B 0 300 SBAT Sejahtera Bintang Abadi Textile Tbk. 105 106 98 98 -7 42,224,200 4,222,960,600 4,916 93.333 98 T/J 1,002,500 0 B 0 301 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 302 SDMU Sidomulyo Selaras Tbk. 84 84 79 79 -5 2,601,800 205,802,700 262 43.507 79 T/J 6,654,300 0 B 0 303 SFAN Surya Fajar Capital Tbk. 1,145 1,155 1,145 1,150 5 756,700 869,781,500 156 611.702 1,155 J 1,200 1,150 T/B 15,600 304 SGER Sumber Global Energy Tbk. 615 615 590 605 -10 2,359,000 1,422,473,500 313 560.185 605 T/J 25,600 600 B 38,400 305 SHID Hotel Sahid Jaya International Tbk. 2,500 2,500 2,500 2,500 0 500 1,250,000 3 116.177 2,500 T/J 1,500 2,350 B 500 306 SHIP Sillo Maritime Perdana Tbk. 610 610 600 610 0 704,600 426,652,000 214 435.714 610 T/J 104,300 605 B 1,700 307 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 308 SINI Singaraja Putra Tbk. 340 360 340 340 0 2,800 959,800 7 314.815 346 J 700 340 T/B 10,300 309 SIPD Sreeya Sewu Indonesia Tbk. 1,290 1,255 1,200 1,250 -40 59,900 74,625,500 17 1.389 1,255 J 1,300 1,250 T/B 7,500 310 SKBM Sekar Bumi Tbk. 350 350 328 330 -20 2,800 947,400 7 286.957 344 J 200 330 T/B 8,100 311 SKLT Sekar Laut Tbk. 1,750 1,710 1,630 1,635 -115 2,000 3,286,000 16 136.884 1,700 J 300 1,635 T/B 400 312 SKRN Superkrane Mitra Utama Tbk. 650 650 635 650 0 96,300 62,240,500 26 92.857 655 J 20,000 650 T/B 58,200 313 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 314 SLIS Gaya Abadi Sempurna Tbk. 4,860 4,950 4,830 4,860 0 62,300 305,793,000 23 4,226.087 4,950 J 100 4,860 T/B 100 315 SMAR Smart Tbk. 3,360 3,700 3,360 3,700 340 45,800 159,821,000 41 1,222.494 3,700 T/J 1,200 3,400 B 1,000 316 SMDM Suryamas Dutamakmur Tbk. 107 107 102 106 -1 5,600 572,900 4 13.430 106 T/J 9,700 102 B 5,000 317 SMMT Golden Eagle Energy Tbk. 131 140 123 126 -5 2,831,600 372,042,900 514 294.778 127 J 4,000 126 T/B 900 318 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 319 SOSS Shield On Service Tbk. 382 402 378 378 -4 10,400 3,974,200 6 136.957 378 T/J 800 376 B 700 320 SOTS Satria Mega Kencana Tbk. 200 220 186 197 -3 31,800 5,961,200 20 119.394 197 T/J 2,700 187 B 10,000 321 SPTO Surya Pertiwi Tbk. 550 560 545 555 5 1,237,500 686,581,500 250 47.845 555 T/J 179,900 550 B 354,300 322 SQMI Wilton Makmur Indonesia Tbk. 350 362 338 360 10 18,203,000 6,349,308,400 775 204.571 360 T/J 4,265,200 358 B 500,000 323 SRTG Saratoga Investama Sedaya Tbk. 3,350 3,360 3,330 3,350 0 1,720,000 5,746,057,000 465 60.909 3,350 T/J 51,300 3,340 B 23,100 324 SSTM Sunson Textile Manufacture Tbk 580 585 580 585 5 18,200 10,561,000 8 137.647 585 T/J 16,300 580 B 2,800 325 STTP Siantar Top Tbk. 9,000 9,200 9,000 9,000 0 1,100 9,940,000 5 5,318.206 9,200 J 500 0 B 0 326 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 327 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,220 J 200 0 B 0 328 SURE Super Energy Tbk. 2,750 2,750 2,740 2,740 -10 308,100 844,195,000 26 1,767.742 2,740 T/J 700 2,730 B 400 329 SWAT Sriwahana Adityakarta Tbk. 110 117 108 114 4 458,200 50,949,500 78 71.250 114 T/J 57,700 111 B 32,800 330 TALF Tunas Alfin Tbk. 278 278 274 274 -4 2,100 575,800 2 69.367 278 J 3,900 276 B 200 331 TAMA Lancartama Sejati Tbk. 134 140 128 134 0 19,096,100 2,552,631,800 2,463 76.571 134 T/J 46,500 133 B 2,253,500 332 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 510,000 25,500,000 39 456.830 50 T/J 24,159,300 0 B 0 333 TBMS Tembaga Mulia Semanan Tbk. 835 855 830 850 15 55,300 46,576,500 52 120.567 850 T/J 8,000 830 B 4,700 334 TCPI Transcoal Pacific Tbk. 7,950 7,975 7,400 7,400 -550 7,083,600 53,446,352,500 5,592 5,362.319 7,400 T/J 136,900 0 B 0 335 TEBE Dana Brata Luhur Tbk. 560 535 535 535 -25 4,300 2,300,500 9 48.858 535 T/J 200 530 B 1,300 336 TECH Indosterling Technomedia Tbk. 248 310 232 310 62 11,188,100 3,122,878,000 1,847 193.750 0 J 0 310 T/B 117,900 337 TFAS Telefast Indonesia Tbk. 162 170 154 154 -8 29,200 4,541,400 13 85.556 160 J 5,000 154 T/B 200 338 TFCO Tifico Fiber Indonesia Tbk. 486 0 0 486 0 0 0 0 110.134 480 J 2,500 0 B 0 339 TGKA Tigaraksa Satria Tbk. 7,300 7,300 7,300 7,300 0 100 730,000 1 5,998.850 7,700 J 100 7,300 T/B 500 340 TIFA KDB Tifa Finance Tbk. 430 444 420 440 10 49,400 21,497,200 41 220.000 444 J 52,400 440 T/B 22,100 341 TIRA Tira Austenite Tbk 258 258 240 258 0 400 101,400 3 115.792 254 J 100 240 B 100 342 TMPO Tempo Intimedia Tbk. 141 144 140 140 -1 70,300 9,921,900 18 48.635 141 J 40,900 140 T/B 20,100 343 TNCA Trimuda Nuansa Citra Tbk. 316 338 304 334 18 7,101,300 2,296,865,800 377 222.667 336 J 339,200 334 T/B 300 344 TOTO Surya Toto Indonesia Tbk. 250 254 246 250 0 855,200 213,790,600 214 810.977 250 T/J 4,300 248 B 300 345 TOYS Sunindo Adipersada Tbk. 800 815 770 780 -20 6,783,600 5,363,975,500 1,289 222.857 780 T/J 5,400 775 B 252,100 346 TPIA Chandra Asri Petrochemical Tbk. 9,950 10,100 9,900 9,975 25 3,507,800 35,005,735,000 944 2,306.812 9,975 T/J 408,100 9,950 B 25,500 347 TPMA Trans Power Marine Tbk. 350 344 326 330 -20 7,500 2,485,600 13 143.478 340 J 800 330 T/B 1,500 348 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 349 TRIN Perintis Triniti Properti Tbk. 220 228 216 220 0 58,111,300 12,913,091,800 4,722 110.000 222 J 36,700 220 T/B 684,700 350 TRIS Trisula International Tbk. 204 0 0 204 0 0 0 0 68.000 210 J 200 204 B 55,100 351 TRJA Transkon Jaya Tbk. 157 161 157 158 1 67,500 10,728,900 38 63.200 158 T/J 65,300 157 B 10,000 352 TRUK Guna Timur Raya Tbk. 170 172 167 170 0 2,149,200 363,822,500 296 73.913 170 T/J 151,700 169 B 31,500 353 TRUS Trust Finance Indonesia Tbk 350 340 340 340 -10 100 34,000 1 400.000 350 J 64,200 0 B 0 354 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,070 2,080 2,000 2,070 0 31,100 63,122,000 56 53.766 2,070 T/J 2,800 2,010 B 100 355 UANG Pakuan Tbk. 224 244 224 232 8 2,300 534,000 5 185.600 230 J 10,300 222 B 200 356 UNIT Nusantara Inti Corpora Tbk 170 177 160 173 3 2,300 388,000 20 4.294 173 T/J 10,500 160 B 100 357 URBN Urban Jakarta Propertindo Tbk. 1,105 1,090 1,030 1,030 -75 33,500 34,571,500 28 85.833 1,030 T/J 3,800 0 B 0 358 VINS Victoria Insurance Tbk. 90 93 91 92 2 482,300 44,461,100 51 87.619 92 T/J 13,900 91 B 86,400 359 VRNA Verena Multi Finance Tbk. 104 0 0 104 0 0 0 0 104.929 104 J 1,800 99 B 500 360 WAPO Wahana Pronatural Tbk. 68 68 64 64 -4 40,300 2,581,000 17 36.571 64 T/J 11,300 0 B 0 361 WICO Wicaksana Overseas International Tbk. 450 460 430 460 10 415,900 182,902,200 18 23.779 464 J 100 420 B 8,900 362 WOWS Ginting Jaya Energi Tbk. 70 75 70 71 1 65,381,800 4,710,661,300 2,293 15.778 72 J 664,400 71 T/B 800,000 363 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 1,422,000 71,207,600 75 13.298 51 J 1,054,500 50 T/B 1,752,100 364 YPAS Yanaprima Hastapersada Tbk 428 408 400 408 -20 1,300 528,800 6 74.862 408 T/J 9,000 400 B 1,300 365 YULE Yulie Sekuritas Indonesia Tbk. 320 320 300 300 -20 1,000 302,000 5 142.326 320 J 9,800 300 T/B 2,700 366 ZBRA Zebra Nusantara Tbk 53 60 51 53 0 562,000 31,893,500 40 30.698 54 J 50,500 53 T/B 59,900 367 ZINC Kapuas Prima Coal Tbk. 189 196 189 196 7 669,808,300 129,015,028,000 8,818 698.727 196 T/J 889,700 195 B 7,854,900 368 ZONE Mega Perintis Tbk. 396 396 382 386 -10 244,000 94,548,000 88 129.530 386 T/J 1,900 384 B 2,000 Total 6,251,302,500 1,198,846,423,000 189,574 1,589,633,000 243,938,700 Jakarta, 11 December 2020 Trading Division