List of Securities Quotation Development Board: Date: Monday, 14 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. 84 79 79 79 -5 6,016,800 475,327,200 314 138.596 79 T/J 56,042,000 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 5,825 0 0 5,825 0 0 0 0 1,329.851 5,800 J 400 0 B 0 3 ADES Akasha Wira International Tbk. 1,430 1,550 1,430 1,510 80 364,700 542,096,000 250 78.442 1,510 T/J 6,600 1,505 B 600 4 AGAR Asia Sejahtera Mina Tbk. 380 400 380 400 20 2,000 768,000 12 363.636 400 T/J 1,200 380 B 7,500 5 AGRS Bank IBK Indonesia Tbk. 156 160 156 160 4 150,200 23,983,800 27 145.455 160 T/J 44,200 158 B 20,300 6 AHAP Asuransi Harta Aman Pratama Tbk. 57 59 57 57 0 143,800 8,233,800 91 214.908 57 T/J 29,200 56 B 68,100 7 AIMS Akbar Indo Makmur Stimec Tbk 139 139 130 133 -6 10,100 1,342,200 10 106.400 148 J 1,900 134 B 12,100 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 50,100 2,505,000 2 75.893 50 T/J 5,001,500 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 380 460 368 460 80 50,900 19,973,800 19 60.679 470 J 2,000 420 B 800 10 AKSI Maming Enam Sembilan Mineral Tbk. 376 388 360 378 2 16,400 5,975,400 23 189.000 388 J 9,100 378 T/B 200 11 ALDO Alkindo Naratama Tbk. 408 402 400 400 -8 19,800 7,927,000 13 293.163 408 J 1,000 400 T/B 11,900 12 ALKA Alakasa Industrindo Tbk 260 260 248 260 0 6,500 1,616,800 20 43.771 260 T/J 9,900 248 B 300 13 ALMI Alumindo Light Metal Industry Tbk. 220 252 220 252 32 29,100 6,600,800 18 38.769 252 T/J 14,900 224 B 4,200 14 AMAG Asuransi Multi Artha Guna Tbk. 220 236 218 234 14 707,300 160,353,200 178 222.857 234 T/J 20,600 228 B 48,200 15 AMAR Bank Amar Indonesia Tbk. 300 304 294 294 -6 142,600 42,353,200 77 168.966 296 J 161,500 294 T/B 30,200 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 312 298 298 298 -14 100 29,800 1 232.812 298 T/J 7,100 296 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,980 3,020 2,970 2,970 -10 277,400 834,101,000 159 156.316 2,990 J 1,600 2,970 T/B 2,300 18 ANDI Andira Agro Tbk. 50 64 50 56 6 595,916,300 33,801,651,100 15,383 140.000 57 J 2,853,900 56 T/B 658,500 19 APEX Apexindo Pratama Duta Tbk. 272 340 300 340 68 773,300 260,617,600 279 21.767 0 J 0 340 T/B 155,900 20 APIC Pacific Strategic Financial Tbk. 785 830 780 825 40 14,487,200 11,689,476,000 2,286 877.510 825 T/J 38,800 820 B 64,800 21 APII Arita Prima Indonesia Tbk. 160 160 156 160 0 164,800 26,339,600 16 72.727 160 T/J 34,800 157 B 100 22 ARGO Argo Pantes Tbk 2,020 2,010 1,880 1,880 -140 12,000 22,951,000 30 47.236 1,880 T/J 40,000 0 B 0 23 ARII Atlas Resources Tbk. 402 422 400 404 2 30,900 12,486,400 48 26.933 406 J 100,500 402 B 1,000 24 ARKA Arkha Jayanti Persada Tbk. 70 81 70 70 0 63,296,800 4,646,371,200 2,227 29.661 71 J 637,900 70 T/B 1,262,900 25 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk 286 0 0 286 0 0 0 0 165.903 290 J 7,000 286 B 500 27 ARTO Bank Jago Tbk. 3,310 3,790 3,350 3,700 390 1,563,000 5,727,059,000 1,057 18,647.314 3,710 J 19,900 3,700 T/B 64,900 28 ASBI Asuransi Bintang Tbk. 302 302 292 292 -10 12,000 3,506,000 4 221.666 320 J 1,000 296 B 100 29 ASJT Asuransi Jasa Tania Tbk. 127 153 127 153 26 1,073,100 152,639,600 270 102.000 154 J 10,500 153 T/B 77,300 30 ASPI Andalan Sakti Primaindo Tbk. 90 104 90 104 14 16,042,000 1,587,584,300 1,425 99.048 105 J 739,300 104 T/B 542,700 31 ASRM Asuransi Ramayana Tbk. 1,660 1,670 1,660 1,670 10 3,200 5,320,000 3 846.075 1,690 J 300 1,660 B 200 32 ATAP Trimitra Prawara Goldland Tbk. 135 182 182 182 47 390,800 71,125,600 13 182.000 0 J 0 182 T/B 13,421,700 33 AYLS Agro Yasa Lestari Tbk. 50 53 50 51 1 4,214,300 213,310,600 281 51.000 51 T/J 288,100 50 B 318,300 34 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 8,120,000 406,000,100 194 57.388 51 J 1,386,300 50 T/B 273,400 35 BACA Bank Capital Indonesia Tbk. 400 400 394 394 -6 83,700 33,136,600 38 290.485 400 J 20,000 394 T/B 13,900 36 BAJA Saranacentral Bajatama Tbk. 133 143 134 136 3 13,139,700 1,814,188,700 1,092 54.400 137 J 59,200 136 T/B 464,600 37 BALI Bali Towerindo Sentra Tbk. 825 840 820 825 0 10,100 8,346,000 26 1,031.250 825 T/J 11,600 820 B 1,100 38 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 24,500 1,225,000 11 33.333 50 T/J 70,508,700 0 B 0 39 BAYU Bayu Buana Tbk 1,200 0 0 1,200 0 0 0 0 148.018 1,200 J 39,400 1,120 B 11,500 40 BBHI Bank Harda Internasional Tbk. 264 270 250 262 -2 835,500 217,231,000 145 209.600 264 J 27,300 262 T/B 316,700 41 BBLD Buana Finance Tbk. 344 0 0 344 0 0 0 0 136.711 382 J 1,000 346 B 2,100 42 BBSI Bank Bisnis Internasional Tbk. 815 890 805 805 -10 57,800 47,726,500 48 169.805 805 T/J 13,500 800 B 55,600 43 BBSS Bumi Benowo Sukses Sejahtera Tbk. 104 105 102 104 0 5,159,400 531,611,300 386 86.667 104 T/J 6,400 103 B 40,600 44 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 20,000 45 BCIP Bumi Citra Permai Tbk. 74 72 69 69 -5 9,454,400 652,941,900 332 62.727 69 T/J 2,688,900 0 B 0 46 BEEF Estika Tata Tiara Tbk. 169 173 168 170 1 8,631,000 1,467,581,100 744 50.000 170 T/J 6,368,000 169 B 377,200 47 BEKS Bank Pembangunan Daerah Banten Tbk. 434 404 404 404 -30 752,900 304,171,600 98 175.583 404 T/J 486,242,600 0 B 0 48 BELL Trisula Textile Industries Tbk. 161 163 160 163 2 3,620,200 585,547,200 257 543.333 163 T/J 49,900 162 B 367,400 49 BESS Batulicin Nusantara Maritim Tbk. 236 238 236 236 0 25,300 5,987,800 14 224.762 238 J 3,900 236 T/B 106,200 50 BGTG Bank Ganesha Tbk. 70 70 67 68 -2 12,114,300 828,027,700 522 66.019 69 J 499,800 68 T/B 167,000 51 BHAT Bhakti Multi Artha Tbk. 645 665 640 645 0 194,352,600 127,597,327,500 4,274 626.214 645 T/J 9,500 640 B 238,200 52 BIKA Binakarya Jaya Abadi Tbk. 197 200 186 190 -7 1,100 213,200 10 19.000 190 T/J 10,500 186 B 5,500 53 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 8,100 405,000 8 12.286 50 T/J 291,900 0 B 0 54 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,331,300 116,565,000 112 35.714 50 T/J 63,626,200 0 B 0 55 BIPP Bhuwanatala Indah Permai Tbk. 51 52 51 51 0 5,368,900 274,882,400 111 21.268 52 J 296,100 51 T/B 262,700 56 BKDP Bukit Darmo Property Tbk 53 53 51 53 0 2,100 110,300 8 44.167 53 T/J 132,400 52 B 2,000 57 BKSW Bank QNB Indonesia Tbk. 106 106 100 102 -4 11,600 1,223,800 7 234.052 106 J 1,100 102 T/B 6,100 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 2,100 59 BLUE Berkah Prima Perkasa Tbk. 725 735 720 730 5 161,000 117,221,500 101 561.538 730 T/J 25,400 725 B 11,600 60 BMAS Bank Maspion Indonesia Tbk. 296 292 292 292 -4 400 116,800 4 91.250 300 J 100 292 T/B 6,900 61 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 13,700 685,000 14 0.172 50 T/J 118,352,800 0 B 0 62 BOGA Bintang Oto Global Tbk. 1,325 1,335 1,320 1,330 5 43,477,100 57,890,427,000 2,092 1,291.262 1,330 T/J 132,500 1,325 B 34,000 63 BOLA Bali Bintang Sejahtera Tbk. 166 170 163 166 0 644,500 107,498,800 123 94.857 166 T/J 405,200 165 B 10,300 64 BOLT Garuda Metalindo Tbk. 720 720 700 720 0 500 358,000 2 130.909 900 J 400 720 T/B 2,200 65 BOSS Borneo Olah Sarana Sukses Tbk. 206 212 200 204 -2 19,390,500 3,970,209,400 2,105 51.000 204 T/J 569,600 202 B 265,400 66 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 32,000 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. 60 62 60 61 1 173,104,500 10,561,891,700 790 9.606 61 T/J 5,444,500 60 B 30,527,400 69 BRNA Berlina Tbk. 1,120 0 0 1,120 0 0 0 0 840.336 1,120 J 2,200 1,050 B 3,000 70 BSSR Baramulti Suksessarana Tbk. 1,740 1,775 1,705 1,750 10 139,400 243,534,000 67 89.744 1,750 T/J 32,700 1,725 B 100 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 78,300 3,915,000 22 383.083 50 T/J 28,635,000 0 B 0 73 BTON Betonjaya Manunggal Tbk. 242 270 240 262 20 986,500 256,320,000 109 874.996 262 T/J 300 250 B 100 74 BUKK Bukaka Teknik Utama Tbk. 925 925 910 910 -15 23,500 21,490,000 37 154.237 910 T/J 4,200 905 B 2,200 75 BUMI Bumi Resources Tbk. 69 73 70 71 2 475,862,800 34,047,345,700 4,723 4.121 72 J 28,120,800 71 T/B 34,839,400 76 BUVA Bukit Uluwatu Villa Tbk. 56 57 55 56 0 60,400 3,362,800 25 43.077 56 T/J 45,700 55 B 4,000 77 CAKK Cahayaputra Asa Keramik Tbk. 54 56 53 54 0 1,984,800 107,063,800 123 32.143 55 J 373,200 54 T/B 333,200 78 CANI Capitol Nusantara Indonesia Tbk. 108 108 108 108 0 2,300 248,400 5 54.000 108 T/J 500 103 B 10,000 79 CARE Metro Healthcare Indonesia Tbk. 342 352 342 344 2 390,785,900 135,694,204,000 5,600 333.981 344 T/J 522,600 342 B 2,667,200 80 CASA Capital Financial Indonesia Tbk. 390 0 0 390 0 0 0 0 712.498 390 J 300 384 B 28,800 81 CASS Cardig Aero Services Tbk. 270 284 264 270 0 4,233,900 1,151,146,200 302 67.500 270 T/J 175,600 268 B 75,700 82 CBMF Cahaya Bintang Medan Tbk. 505 555 505 555 50 2,076,200 1,054,482,000 215 346.875 555 T/J 108,800 505 B 10,200 83 CCSI Communication Cable Systems Indonesia Tbk. 244 260 240 256 12 1,395,300 350,952,800 217 102.400 258 J 154,500 256 T/B 202,400 84 CENT Centratama Telekomunikasi Indonesia Tbk. 135 158 135 157 22 142,586,800 21,666,240,800 2,972 1,004.800 157 T/J 4,222,100 156 B 1,453,200 85 CINT Chitose Internasional Tbk. 250 250 234 234 -16 92,200 21,668,400 23 70.909 246 J 1,600 234 T/B 12,800 86 CITA Cita Mineral Investindo Tbk. 2,380 2,550 2,350 2,520 140 11,700 28,246,000 26 9,144.350 2,520 T/J 2,200 2,440 B 800 87 CLAY Citra Putra Realty Tbk. 1,460 1,580 1,430 1,580 120 16,900 24,597,000 11 877.778 1,435 J 2,200 1,430 B 2,500 88 CLPI Colorpak Indonesia Tbk. 745 755 745 750 5 599,700 450,022,500 71 375.000 750 T/J 44,900 745 B 7,800 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. 226 262 216 252 26 4,100 949,200 17 458.182 240 J 100 220 B 10,000 92 COCO Wahana Interfood Nusantara Tbk. 1,000 1,015 930 930 -70 37,500 35,457,000 38 469.697 930 T/J 18,100 0 B 0 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 10,800 540,000 8 40.000 50 T/J 12,160,700 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. 53 53 51 53 0 980,400 50,615,800 78 17.667 53 T/J 221,500 52 B 21,000 96 CSMI Cipta Selera Murni Tbk. 530 580 545 545 15 700 385,000 4 278.061 540 J 200 0 B 0 97 CSRA Cisadane Sawit Raya Tbk. 372 374 370 370 -2 1,685,400 628,078,200 224 296.000 372 J 227,200 370 T/B 375,900 98 CTTH Citatah Tbk. 55 59 55 57 2 759,000 43,182,600 66 2.400 59 J 98,300 57 T/B 167,700 99 DADA Diamond Citra Propertindo Tbk. 50 52 50 51 1 14,510,000 740,125,200 780 50.000 52 J 5,006,900 51 T/B 1,095,700 100 DAYA Duta Intidaya Tbk. 392 392 366 366 -26 39,000 14,348,600 35 204.355 370 J 10,100 366 T/B 9,600 101 DEAL Dewata Freightinternational Tbk. 155 158 155 157 2 9,012,500 1,404,782,400 852 104.667 157 T/J 1,307,200 156 B 107,300 102 DEFI Danasupra Erapacific Tbk. 1,680 1,690 1,685 1,685 5 12,400 20,915,000 12 3,382.040 1,690 J 2,600 1,685 T/B 1,100 103 DFAM Dafam Property Indonesia Tbk. 214 220 208 220 6 74,000 15,726,800 42 191.304 216 J 15,500 208 B 4,400 104 DIGI Arkadia Digital Media Tbk. 350 0 0 350 0 0 0 0 875.000 350 J 11,000 340 B 400 105 DIVA Distribusi Voucher Nusantara Tbk. 2,190 2,190 2,040 2,040 -150 307,600 636,208,000 55 69.153 2,200 J 5,400 2,040 T/B 248,700 106 DKFT Central Omega Resources Tbk. 206 218 206 206 0 42,748,700 8,988,835,000 2,339 529.155 208 J 473,100 206 T/B 4,027,200 107 DMMX Digital Mediatama Maxima Tbk. 196 200 194 197 1 2,134,500 420,118,500 331 85.652 198 J 9,800 197 T/B 9,100 108 DNET Indoritel Makmur Internasional Tbk. 3,390 3,400 3,340 3,400 10 13,800 46,712,000 19 2,986.674 3,400 T/J 11,300 3,350 B 300 109 DUTI Duta Pertiwi Tbk 3,900 4,000 3,830 4,000 100 8,400 33,486,000 17 402.293 4,000 T/J 400 3,900 B 100 110 DWGL Dwi Guna Laksana Tbk. 176 186 176 176 0 263,500 47,296,100 55 117.333 183 J 200 176 T/B 185,500 111 EAST Eastparc Hotel Tbk. 63 64 62 63 0 1,436,500 89,861,400 113 47.368 63 T/J 197,800 62 B 599,600 112 ECII Electronic City Indonesia Tbk. 730 720 720 720 -10 400 288,000 2 17.778 720 T/J 200 0 B 0 113 EMDE Megapolitan Developments Tbk. 188 189 180 189 1 10,100 1,908,000 6 75.600 189 T/J 3,400 180 B 3,000 114 ENRG Energi Mega Persada Tbk. 94 96 90 92 -2 136,454,400 12,686,789,000 4,482 7.670 93 J 6,735,400 92 T/B 1,296,800 115 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 2,645,800 132,294,000 167 47.619 50 T/J 328,700 0 B 0 117 EPAC Megalestari Epack Sentosaraya Tbk. 157 162 148 149 -8 22,891,300 3,549,752,000 2,686 135.455 150 J 123,700 149 T/B 117,900 118 EPMT Enseval Putera Megatrading Tbk. 2,100 2,190 2,100 2,130 30 600,800 1,266,903,000 43 1,490.250 2,130 T/J 56,300 2,100 B 24,800 119 ERTX Eratex Djaja Tbk. 128 132 128 131 3 3,200 418,900 5 55.600 130 J 6,700 121 B 200 120 ESIP Sinergi Inti Plastindo Tbk. 96 98 94 95 -1 4,752,600 452,569,300 1,023 58.282 96 J 453,000 95 T/B 147,200 121 ESTA Esta Multi Usaha Tbk. 99 99 97 98 -1 900 88,400 7 81.667 98 T/J 71,500 97 B 800 122 FAST Fast Food Indonesia Tbk. 1,020 1,025 1,000 1,015 -5 94,000 95,826,500 47 3,192.527 1,015 T/J 5,800 1,010 B 10,900 123 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. 1,115 1,040 1,040 1,040 -75 3,392,400 3,528,096,000 612 208.000 1,040 T/J 12,904,900 0 B 0 125 FISH FKS Multi Agro Tbk. 2,830 2,930 2,930 2,930 100 100 293,000 1 2,344.000 2,930 T/J 3,200 2,670 B 100 126 FITT Hotel Fitra International Tbk. 76 78 75 75 -1 223,500 16,915,800 36 73.529 76 J 1,500 75 T/B 52,400 127 FMII Fortune Mate Indonesia Tbk 530 0 0 530 0 0 0 0 530.000 600 J 2,300 500 B 1,200 128 FOOD Sentra Food Indonesia Tbk. 106 108 106 106 0 676,700 71,843,700 101 78.519 107 J 152,600 106 T/B 10,200 129 FORU Fortune Indonesia Tbk 165 163 154 154 -11 64,000 9,872,700 38 118.462 154 T/J 3,000 0 B 0 130 FPNI Lotte Chemical Titan Tbk. 140 144 141 143 3 7,527,200 1,072,018,100 619 43.375 144 J 688,600 143 T/B 56,700 131 FUJI Fuji Finance Indonesia Tbk. 117 117 116 117 0 7,400 858,800 5 106.364 117 T/J 4,900 115 B 132,500 132 GDST Gunawan Dianjaya Steel Tbk. 116 125 116 119 3 28,206,500 3,399,617,300 1,855 74.375 120 J 795,700 119 T/B 153,300 133 GEMA Gema Grahasarana Tbk. 320 0 0 320 0 0 0 0 711.111 342 J 4,700 320 B 10,700 134 GGRP Gunung Raja Paksi Tbk. 540 570 505 505 -35 159,200 85,616,000 84 60.119 505 T/J 240,900 0 B 0 135 GLOB Global Teleshop Tbk. 110 125 110 111 1 71,900 8,650,100 22 9.652 122 J 94,000 111 T/B 7,400 136 GLVA Galva Technologies Tbk. 344 344 330 344 0 49,600 17,005,600 22 152.212 344 T/J 4,000 334 B 700 137 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. 200 208 200 204 4 282,200 57,658,600 32 120.710 206 J 7,800 204 T/B 6,500 139 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. 93 100 90 90 -3 12,600 1,184,600 5 7.241 94 J 700 91 B 25,500 141 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 0 0 50 0 0 0 0 131.579 50 J 9,339,800 0 B 0 143 HELI Jaya Trishindo Tbk. 206 216 206 206 0 16,000 3,401,400 21 187.273 206 T/J 400 202 B 4,500 144 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. 1,170 1,250 1,185 1,240 70 1,122,700 1,364,928,500 28 326.316 1,250 J 400 1,230 B 4,300 146 HRME Menteng Heritage Realty Tbk. 57 57 55 56 -1 19,118,100 1,069,231,300 1,615 53.333 57 J 3,360,100 56 T/B 110,500 147 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 18,300 915,000 3 38.462 50 T/J 75,175,200 0 B 0 148 IBFN Intan Baruprana Finance Tbk. 280 296 262 262 -18 155,700 41,124,000 63 18.522 286 J 1,300 262 T/B 6,000 149 ICON Island Concepts Indonesia Tbk. 121 113 113 113 -8 158,600 17,921,800 38 216.907 113 T/J 4,824,800 0 B 0 150 IFSH Ifishdeco Tbk. 372 380 372 380 8 3,900 1,479,000 7 86.364 380 T/J 500 372 B 7,700 151 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. 169 174 164 164 -5 13,399,500 2,254,730,400 1,438 136.667 165 J 133,300 164 T/B 397,400 153 IKBI Sumi Indo Kabel Tbk. 222 222 216 222 0 56,900 12,603,000 19 20.133 222 T/J 60,800 216 B 28,500 154 IMPC Impack Pratama Industri Tbk. 1,350 1,350 1,325 1,325 -25 2,490,400 3,312,884,000 142 348.684 1,325 T/J 13,600 1,320 B 38,600 155 INAI Indal Aluminium Industry Tbk. 340 340 334 336 -4 51,000 17,304,200 9 122.672 340 J 64,100 336 T/B 5,600 156 INCF Indo Komoditi Korpora Tbk. 81 83 76 77 -4 6,060,000 480,641,300 514 62.602 78 J 18,500 77 T/B 1,063,100 157 INDO Royalindo Investa Wijaya Tbk. 122 124 119 120 -2 634,800 76,437,100 80 109.091 121 J 18,000 120 T/B 5,000 158 INDX Tanah Laut Tbk 56 57 53 54 -2 87,900 4,781,000 29 4.320 54 T/J 1,300 53 B 1,100 159 INOV Inocycle Technology Group Tbk. 170 180 170 170 0 288,100 49,709,700 43 68.000 178 J 16,200 170 T/B 54,500 160 INPP Indonesian Paradise Property Tbk. 715 720 715 720 5 400 287,500 2 685.714 725 J 800 680 B 3,100 161 INPS Indah Prakasa Sentosa Tbk. 2,600 3,250 2,600 3,250 650 156,500 452,288,000 116 1,177.536 0 J 0 3,250 T/B 4,200 162 INRU Toba Pulp Lestari Tbk. 905 900 900 900 -5 100 90,000 1 9.137 900 T/J 6,400 895 B 44,400 163 INTA Intraco Penta Tbk. 210 208 200 202 -8 23,900 4,852,600 18 142.393 202 T/J 816,000 200 B 81,900 164 INTD Inter Delta Tbk 111 113 105 113 2 64,600 6,995,000 13 34.801 113 T/J 1,500 107 B 10,000 165 IPCC Indonesia Kendaraan Terminal Tbk. 432 498 432 480 48 28,253,100 13,193,516,200 3,666 29.268 480 T/J 220,600 478 B 148,100 166 IPCM Jasa Armada Indonesia Tbk. 312 336 308 318 6 881,000 281,588,200 200 83.684 320 J 10,200 318 T/B 32,100 167 IRRA Itama Ranoraya Tbk. 1,330 1,485 1,240 1,425 95 75,256,100 103,540,280,000 14,987 381.016 1,430 J 216,900 1,425 T/B 243,400 168 ITIC Indonesian Tobacco Tbk. 820 825 765 765 -55 38,337,800 29,654,031,500 7,086 347.727 765 T/J 90,600 0 B 0 169 ITMA Sumber Energi Andalan Tbk. 525 530 500 515 -10 4,064,100 2,092,858,000 133 148.201 520 J 100 515 T/B 23,900 170 JAST Jasnita Telekomindo Tbk. 144 150 138 144 0 17,421,900 2,515,670,800 1,568 58.537 145 J 10,200 144 T/B 1,874,100 171 JAYA Armada Berjaya Trans Tbk. 153 161 145 154 1 12,830,500 2,006,290,100 1,282 53.472 155 J 106,600 154 T/B 2,800,200 172 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,600 J 700 5,850 B 500 173 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 4,700 2,068,000 5 249.589 440 T/J 600 434 B 3,000 175 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. 244 244 228 228 -16 98,500 22,518,600 60 162.857 228 T/J 558,000 0 B 0 177 JSPT Jakarta Setiabudi Internasional Tbk. 850 850 850 850 0 1,400 1,190,000 2 183.063 860 J 200 850 T/B 400 178 JTPE Jasuindo Tiga Perkasa Tbk. 955 955 950 950 -5 173,600 165,574,500 36 2,111.111 955 J 25,600 950 T/B 96,000 179 KARW ICTSI Jasa Prima Tbk. 76 84 75 76 0 2,343,900 182,000,000 162 12.865 77 J 94,900 76 T/B 243,500 180 KAYU Darmi Bersaudara Tbk. 82 90 82 84 2 14,402,600 1,243,951,600 805 56.000 85 J 133,600 84 T/B 4,100 181 KBAG Karya Bersama Anugerah Tbk. 50 52 50 50 0 1,431,602,900 71,885,429,700 24,659 50.000 50 T/J 21,309,400 0 B 0 182 KBLM Kabelindo Murni Tbk. 232 246 234 238 6 3,120,500 745,506,600 499 7.933 240 J 1,000 238 T/B 331,100 183 KBLV First Media Tbk. 450 440 440 440 -10 400 176,000 4 117.040 440 T/J 7,800 0 B 0 184 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. 850 850 850 850 0 21,100 17,935,000 8 212.500 865 J 36,300 850 T/B 17,600 186 KEJU Mulia Boga Raya Tbk. 1,310 1,310 1,270 1,280 -30 1,540,600 1,979,598,000 316 170.667 1,280 T/J 14,300 1,275 B 19,200 187 KIAS Keramika Indonesia Assosiasi Tbk. 50 51 50 50 0 663,100 33,255,300 68 1.818 51 J 163,900 50 T/B 85,900 188 KIOS Kioson Komersial Indonesia Tbk. 152 152 143 143 -9 2,200 333,500 3 47.667 147 J 2,000 143 T/B 26,700 189 KJEN Krida Jaringan Nusantara Tbk. 1,175 1,210 1,095 1,180 5 41,800 47,094,500 34 584.158 1,150 J 100 0 B 0 190 KMDS Kurniamitra Duta Sentosa Tbk. 496 515 462 462 -34 152,000 71,961,100 48 154.000 462 T/J 300 0 B 0 191 KMTR Kirana Megatara Tbk. 352 350 334 348 -4 234,700 79,854,400 43 75.983 348 T/J 19,100 340 B 10,000 192 KOIN Kokoh Inti Arebama Tbk 100 100 97 100 0 2,010,200 200,994,500 30 67.647 101 J 100 98 B 400 193 KONI Perdana Bangun Pusaka Tbk 500 0 0 500 0 0 0 0 105.263 498 J 2,700 0 B 0 194 KOPI Mitra Energi Persada Tbk. 480 460 450 452 -28 3,600 1,626,000 6 114.430 480 J 1,600 452 T/B 2,700 195 KPAS Cottonindo Ariesta Tbk. 81 84 77 77 -4 11,744,800 933,083,300 790 45.833 78 J 20,000 77 T/B 114,500 196 KPIG MNC Land Tbk. 104 105 102 103 -1 1,603,000 165,242,500 141 221.634 104 J 545,000 103 T/B 25,000 197 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. 190 198 181 186 -4 233,900 45,134,600 49 47.692 188 J 34,800 186 T/B 21,000 199 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. 364 370 370 370 6 3,000 1,110,000 3 177.885 370 T/J 34,100 0 B 0 202 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 170,300 8,515,000 27 15.714 50 T/J 2,406,000 0 B 0 203 LMPI Langgeng Makmur Industri Tbk. 88 87 82 83 -5 69,800 5,767,800 12 12.111 86 J 28,400 83 T/B 212,700 204 LMSH Lionmesh Prima Tbk. 370 462 370 400 30 47,700 19,391,200 21 55.556 400 T/J 6,500 380 B 200 205 LPIN Multi Prima Sejahtera Tbk 238 242 238 240 2 173,600 41,699,800 47 109.474 240 T/J 29,900 238 B 48,800 206 LPLI Star Pacific Tbk 90 105 86 90 0 90,600 8,055,100 39 2.776 89 J 17,700 88 B 200 207 LPPS Lenox Pasifik Investama Tbk. 83 95 82 83 0 1,269,500 108,759,000 61 5.638 89 J 101,000 83 T/B 74,900 208 LRNA Eka Sari Lorena Transport Tbk. 200 220 187 200 0 66,200 13,554,200 24 22.222 199 J 1,000 191 B 17,700 209 LUCK Sentral Mitra Informatika Tbk. 191 194 183 189 -2 2,207,100 419,208,300 319 66.084 190 J 35,300 189 T/B 229,500 210 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 2,100 105,000 2 45.455 50 T/J 95,701,100 0 B 0 212 MAPA Map Aktif Adiperkasa Tbk. 2,960 3,020 2,830 2,840 -120 642,600 1,868,186,000 627 135.238 2,850 J 500 2,840 T/B 59,300 213 MAPB MAP Boga Adiperkasa Tbk. 1,380 1,390 1,350 1,380 0 11,300 15,494,000 20 82.143 1,380 T/J 11,200 1,350 B 2,900 214 MARI Mahaka Radio Integra Tbk. 59 59 55 55 -4 14,763,700 821,390,300 454 73.333 55 T/J 532,600 0 B 0 215 MBAP Mitrabara Adiperdana Tbk. 2,880 2,930 2,880 2,910 30 261,300 758,080,000 234 223.846 2,910 T/J 1,100 2,900 B 56,900 216 MCAS M Cash Integrasi Tbk. 2,760 2,810 2,740 2,750 -10 433,100 1,193,648,000 131 198.556 2,760 J 74,500 2,750 T/B 202,600 217 MDKA Merdeka Copper Gold Tbk. 1,935 1,980 1,935 1,945 10 32,243,000 62,805,981,000 4,981 507.181 1,945 T/J 736,800 1,940 B 331,600 218 MDKI Emdeki Utama Tbk. 179 188 179 188 9 3,890,000 712,907,500 270 43.995 189 J 14,300 188 T/B 115,600 219 MERK Merck Tbk. 3,250 3,250 3,230 3,240 -10 15,100 48,932,000 52 8,542.727 3,250 J 11,700 3,230 B 4,900 220 MFIN Mandala Multifinance Tbk. 1,050 1,050 1,045 1,050 0 10,400 10,919,000 5 1,076.923 1,050 T/J 148,500 1,000 B 300 221 MFMI Multifiling Mitra Indonesia Tbk. 915 970 920 920 5 663,300 624,625,000 678 460.000 925 J 4,400 920 T/B 14,900 222 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. 290 298 288 292 2 47,900 13,903,400 34 59.592 292 T/J 300 288 B 35,100 224 MIDI Midi Utama Indonesia Tbk. 1,850 0 0 1,850 0 0 0 0 672.727 2,000 J 500 1,900 B 100 225 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 8,800 440,000 2 238.095 50 T/J 1,656,100 0 B 0 226 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 6,738,700 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 1,800 90,000 8 125.000 50 T/J 18,959,800 0 B 0 229 MKPI Metropolitan Kentjana Tbk. 27,000 27,900 27,900 27,900 900 100 2,790,000 1 1,328.571 28,000 J 100 26,700 B 100 230 MLIA Mulia Industrindo Tbk 498 525 494 520 22 7,374,100 3,721,032,200 387 86.848 525 J 184,600 520 T/B 203,800 231 MMLP Mega Manunggal Property Tbk. 300 320 294 304 4 9,653,900 2,891,063,000 370 51.966 304 T/J 300 302 B 141,000 232 MOLI Madusari Murni Indah Tbk. 850 850 850 850 0 1,400 1,190,000 3 146.552 850 T/J 700 0 B 0 233 MPOW Megapower Makmur Tbk. 77 77 72 73 -4 321,600 23,726,100 51 36.500 75 J 700 73 T/B 13,100 234 MPRO Maha Properti Indonesia Tbk. 1,735 1,615 1,615 1,615 -120 900 1,453,500 5 1,468.182 1,615 T/J 28,700 0 B 0 235 MREI Maskapai Reasuransi Indonesia Tbk. 4,510 4,700 4,700 4,700 190 100 470,000 1 426.310 4,550 J 100 4,400 B 20,000 236 MSIN MNC Studios International Tbk. 300 304 286 294 -6 1,625,700 473,670,200 309 58.800 294 T/J 54,400 292 B 6,000 237 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 5,600 280,000 2 1.266 50 T/J 226,279,900 0 B 0 238 MTPS Meta Epsi Tbk. 332 406 310 316 -16 4,223,900 1,394,483,800 645 98.750 316 T/J 84,500 310 B 7,900 239 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. 208 220 200 218 10 4,200 847,200 13 55.862 218 T/J 80,700 214 B 100 241 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 62 61 61 -1 75,700 4,617,800 14 61.000 62 J 20,900 60 B 12,800 242 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. 600 620 595 600 0 234,954,100 142,699,001,500 4,415 582.524 600 T/J 83,400 595 B 331,200 246 NELY Pelayaran Nelly Dwi Putri Tbk. 143 145 142 142 -1 1,144,100 162,736,200 97 84.524 142 T/J 1,900 141 B 52,000 247 NFCX NFC Indonesia Tbk. 1,550 1,630 1,555 1,600 50 804,200 1,293,527,500 56 86.486 1,610 J 100 1,600 T/B 39,900 248 NICK Charnic Capital Tbk. 320 340 300 304 -16 30,800 9,299,800 8 152.000 300 J 1,800 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. 160 170 160 164 4 500 81,800 3 156.190 160 J 539,600 149 B 200 251 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 0 0 376 0 0 0 0 197.895 374 J 2,500 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. 116 122 110 117 1 11,410,100 1,357,211,100 718 292.727 118 J 570,000 117 T/B 150,700 255 OMRE Indonesia Prima Property Tbk 328 330 330 330 2 1,900 627,000 4 15.803 0 J 0 332 B 16,500 256 OPMS Optima Prima Metal Sinergi Tbk. 160 160 153 157 -3 2,675,800 416,195,100 341 116.296 158 J 20,000 157 T/B 159,500 257 PALM Provident Agro Tbk. 328 330 326 326 -2 453,000 148,224,600 215 89.103 328 J 24,700 326 T/B 39,000 258 PANI Pratama Abadi Nusa Industri Tbk. 110 119 111 116 6 23,800 2,802,400 15 107.407 116 T/J 2,400 110 B 3,500 259 PCAR Prima Cakrawala Abadi Tbk. 700 700 655 655 -45 237,100 155,622,500 133 436.667 655 T/J 283,600 0 B 0 260 PDES Destinasi Tirta Nusantara Tbk 400 400 374 390 -10 13,900 5,547,600 10 195.000 400 J 900 390 T/B 6,200 261 PEGE Panca Global Kapital Tbk. 116 118 116 118 2 8,700 1,022,400 6 254.937 118 T/J 20,400 116 B 900 262 PGLI Pembangunan Graha Lestari Indah Tbk. 197 191 190 191 -6 600 114,500 3 254.667 220 J 100 202 B 21,000 263 PICO Pelangi Indah Canindo Tbk 146 153 142 146 0 1,289,000 191,330,700 231 22.462 147 J 21,300 146 T/B 18,000 264 PKPK Perdana Karya Perkasa Tbk 54 56 54 55 1 1,465,800 80,582,200 145 13.750 56 J 194,800 55 T/B 232,500 265 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. 112 120 111 120 8 24,100 2,683,100 13 96.000 120 T/J 263,700 111 B 3,000 267 PNGO Pinago Utama Tbk. 575 620 575 580 5 7,700 4,472,000 13 232.000 580 T/J 12,800 575 B 600 268 PNSE Pudjiadi & Sons Tbk. 1,100 0 0 1,100 0 0 0 0 549.626 1,025 J 600 0 B 0 269 POLA Pool Advista Finance Tbk. 246 0 0 246 0 0 0 0 182.222 0 J 0 0 B 0 270 POLI Pollux Investasi Internasional Tbk. 850 870 820 840 -10 16,000 13,509,000 21 51.376 845 J 1,500 835 B 1,300 271 POLU Golden Flower Tbk. 795 795 790 795 0 41,900 33,303,500 20 276.042 800 J 15,100 795 T/B 85,700 272 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 212,600 10,630,000 21 0.429 50 T/J 612,400 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. 464 460 434 458 -6 12,700 5,566,000 8 85.607 458 T/J 11,600 452 B 2,500 275 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. 700 705 690 690 -10 16,310,400 11,368,607,500 1,759 46.000 695 J 450,000 690 T/B 2,177,600 277 PRIM Royal Prima Tbk. 240 244 240 240 0 216,300 51,973,600 71 48.000 242 J 5,200 240 T/B 5,000 278 PSAB J Resources Asia Pasifik Tbk. 220 234 220 224 4 36,079,500 8,173,914,600 1,625 726.730 224 T/J 25,000 222 B 2,263,400 279 PSDN Prasidha Aneka Niaga Tbk 126 131 119 130 4 133,100 17,221,200 14 13.000 130 T/J 108,500 125 B 2,500 280 PSGO Palma Serasih Tbk. 103 110 104 105 2 13,100 1,389,500 18 100.000 109 J 91,800 105 T/B 26,500 281 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 300 15,000 1 59.494 50 T/J 32,369,100 0 B 0 282 PTDU Djasa Ubersakti Tbk. 244 304 304 304 60 2,376,300 722,395,200 993 304.000 0 J 0 304 T/B 9,501,800 283 PTPW Pratama Widya Tbk. 1,165 1,215 1,160 1,175 10 2,008,600 2,394,272,000 464 180.769 1,175 T/J 48,800 1,165 B 3,400 284 PTSP Pioneerindo Gourmet International Tbk. 3,980 0 0 3,980 0 0 0 0 312.157 4,200 J 1,000 3,710 B 100 285 PURA Putra Rajawali Kencana Tbk. 128 135 127 134 6 737,114,100 94,836,861,100 12,572 127.619 134 T/J 2,851,300 133 B 2,512,500 286 PURI Puri Global Sukses Tbk. 288 290 288 288 0 299,300 86,398,800 15 169.412 320 J 600 288 T/B 81,800 287 PYFA Pyridam Farma Tbk 1,060 1,135 990 1,075 15 9,300,400 10,068,905,500 3,450 1,053.508 1,080 J 3,100 1,075 T/B 102,000 288 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 1,164,700 58,235,000 107 50.000 50 T/J 14,673,200 0 B 0 289 RIGS Rig Tenders Indonesia Tbk. 278 302 280 290 12 1,762,200 513,608,000 338 118.828 290 T/J 2,800 286 B 4,100 290 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. 428 428 420 422 -6 258,700 109,176,800 80 258.896 422 T/J 3,300 418 B 8,400 292 ROCK Rockfields Properti Indonesia Tbk. 815 840 815 820 5 22,500 18,382,000 23 61.194 820 T/J 100 815 B 1,000 293 RODA Pikko Land Development Tbk. 59 61 58 60 1 289,700 17,025,000 63 95.801 60 T/J 67,100 58 B 62,900 294 RONY Aesler Grup Internasional Tbk. 218 218 216 216 -2 40,200 8,725,200 25 216.000 216 T/J 31,400 212 B 35,500 295 RUIS Radiant Utama Interinsco Tbk. 318 320 310 316 -2 25,600 8,012,000 28 126.400 316 T/J 11,300 310 B 30,000 296 SAFE Steady Safe Tbk 180 186 180 186 6 221,800 40,921,600 112 18.726 186 T/J 600 180 B 101,600 297 SAME Sarana Meditama Metropolitan Tbk. 310 318 290 298 -12 117,979,400 35,390,227,800 5,617 372.500 300 J 2,707,900 298 T/B 2,949,100 298 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,190 2,190 0 4,600 10,074,000 4 876.000 2,190 T/J 10,700 0 B 0 299 SATU Kota Satu Properti Tbk. 50 50 50 50 0 10,400 520,000 4 42.735 50 T/J 1,270,200 0 B 0 300 SBAT Sejahtera Bintang Abadi Textile Tbk. 98 101 92 98 0 27,283,100 2,624,021,900 3,273 93.333 98 T/J 384,500 97 B 1,002,500 301 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. 79 85 74 74 -5 2,976,000 220,235,100 197 40.754 74 T/J 6,927,000 0 B 0 303 SFAN Surya Fajar Capital Tbk. 1,150 1,160 1,145 1,155 5 854,300 985,436,000 165 614.362 1,155 T/J 5,200 1,150 B 5,500 304 SGER Sumber Global Energy Tbk. 605 615 595 605 0 1,698,200 1,028,472,500 456 560.185 605 T/J 100,400 600 B 61,800 305 SHID Hotel Sahid Jaya International Tbk. 2,500 2,450 2,350 2,450 -50 3,200 7,800,000 5 113.853 2,450 T/J 1,400 2,350 B 12,000 306 SHIP Sillo Maritime Perdana Tbk. 610 650 605 645 35 2,427,900 1,528,081,500 628 460.714 650 J 22,800 645 T/B 14,200 307 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. 340 360 332 346 6 12,900 4,389,000 11 320.370 340 J 11,300 332 B 6,600 309 SIPD Sreeya Sewu Indonesia Tbk. 1,250 1,250 1,200 1,215 -35 60,600 73,683,000 36 1.350 1,215 T/J 4,100 1,210 B 101,100 310 SKBM Sekar Bumi Tbk. 330 330 330 330 0 3,400 1,122,000 5 286.957 338 J 200 330 T/B 9,500 311 SKLT Sekar Laut Tbk. 1,635 1,680 1,630 1,675 40 1,800 2,969,500 7 140.233 1,675 T/J 200 1,590 B 100 312 SKRN Superkrane Mitra Utama Tbk. 650 710 640 710 60 261,900 176,756,000 29 101.429 710 T/J 1,046,600 630 B 100,100 313 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 4,940 4,780 4,870 10 80,100 390,593,000 35 4,234.783 4,940 J 200 4,870 T/B 100 315 SMAR Smart Tbk. 3,700 3,700 3,450 3,700 0 32,700 116,568,000 85 1,222.494 3,750 J 1,100 3,550 B 100 316 SMDM Suryamas Dutamakmur Tbk. 106 110 100 105 -1 44,500 4,458,800 11 13.303 105 T/J 3,900 102 B 8,000 317 SMMT Golden Eagle Energy Tbk. 126 139 126 130 4 5,002,000 666,161,200 611 304.136 131 J 11,900 130 T/B 52,200 318 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. 378 398 376 378 0 1,800 682,200 7 136.957 378 T/J 8,600 376 B 700 320 SOTS Satria Mega Kencana Tbk. 197 206 184 184 -13 700 132,600 4 111.515 184 T/J 2,700 0 B 0 321 SPTO Surya Pertiwi Tbk. 555 560 545 550 -5 2,124,400 1,170,606,500 237 47.414 550 T/J 88,100 545 B 409,300 322 SQMI Wilton Makmur Indonesia Tbk. 360 362 348 350 -10 16,538,200 5,838,912,600 702 198.888 350 T/J 713,000 348 B 504,200 323 SRTG Saratoga Investama Sedaya Tbk. 3,350 3,420 3,330 3,420 70 1,507,800 5,055,390,000 490 62.182 3,420 T/J 55,600 3,410 B 10,700 324 SSTM Sunson Textile Manufacture Tbk 585 585 570 570 -15 24,800 14,335,500 11 134.118 570 T/J 10,000 560 B 10,000 325 STTP Siantar Top Tbk. 9,000 0 0 9,000 0 0 0 0 5,318.206 9,200 J 300 9,000 B 3,400 326 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. 2,740 2,730 2,720 2,730 -10 562,900 1,531,302,000 36 1,761.290 2,730 T/J 8,100 2,720 B 3,000 329 SWAT Sriwahana Adityakarta Tbk. 114 116 112 114 0 148,300 16,858,000 61 71.250 115 J 44,400 114 T/B 23,000 330 TALF Tunas Alfin Tbk. 274 272 260 270 -4 36,400 9,557,400 7 68.354 270 T/J 17,300 260 B 2,000 331 TAMA Lancartama Sejati Tbk. 134 137 132 134 0 5,590,900 752,782,700 843 76.571 134 T/J 92,600 133 B 549,500 332 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 759,800 37,990,000 38 456.830 50 T/J 22,269,700 0 B 0 333 TBMS Tembaga Mulia Semanan Tbk. 850 880 845 860 10 343,800 293,028,000 77 121.986 860 T/J 6,600 845 B 8,100 334 TCPI Transcoal Pacific Tbk. 7,400 7,050 6,900 7,050 -350 6,939,500 47,888,115,000 4,938 5,108.696 7,100 J 1,100 7,050 T/B 51,500 335 TEBE Dana Brata Luhur Tbk. 535 525 525 525 -10 1,800 945,000 3 47.945 575 J 300 520 B 1,000 336 TECH Indosterling Technomedia Tbk. 310 382 290 370 60 6,223,100 2,110,795,000 1,786 231.250 372 J 20,000 370 T/B 26,800 337 TFAS Telefast Indonesia Tbk. 154 170 154 170 16 111,400 18,656,400 35 94.444 172 J 13,000 161 B 4,900 338 TFCO Tifico Fiber Indonesia Tbk. 486 0 0 486 0 0 0 0 110.134 480 J 2,500 452 B 3,300 339 TGKA Tigaraksa Satria Tbk. 7,300 7,700 7,250 7,700 400 1,100 8,195,000 11 6,327.554 7,700 T/J 100 7,450 B 200 340 TIFA KDB Tifa Finance Tbk. 440 446 420 442 2 225,300 99,861,000 27 221.000 446 J 4,900 442 T/B 20,000 341 TIRA Tira Austenite Tbk 258 266 242 256 -2 3,600 919,000 22 114.895 256 T/J 28,600 254 B 1,000 342 TMPO Tempo Intimedia Tbk. 140 160 136 153 13 186,600 28,188,400 39 53.151 153 T/J 10,500 152 B 500 343 TNCA Trimuda Nuansa Citra Tbk. 334 412 336 388 54 22,191,200 8,586,942,800 1,615 258.667 390 J 127,200 388 T/B 408,200 344 TOTO Surya Toto Indonesia Tbk. 250 258 250 254 4 440,200 111,618,400 79 823.953 256 J 89,300 254 T/B 1,006,000 345 TOYS Sunindo Adipersada Tbk. 780 780 755 765 -15 2,605,900 1,994,930,000 381 218.571 765 T/J 9,200 760 B 364,000 346 TPIA Chandra Asri Petrochemical Tbk. 9,975 10,050 9,400 9,750 -225 3,431,900 33,732,197,500 1,396 2,254.778 9,750 T/J 5,800 9,700 B 1,300 347 TPMA Trans Power Marine Tbk. 330 336 332 336 6 1,600 533,600 6 146.087 354 J 200 336 T/B 13,500 348 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. 220 226 220 220 0 4,584,000 1,013,837,400 915 110.000 222 J 675,100 220 T/B 1,670,800 350 TRIS Trisula International Tbk. 204 204 204 204 0 10,700 2,182,800 3 68.000 206 J 1,200 204 T/B 39,300 351 TRJA Transkon Jaya Tbk. 158 160 156 160 2 309,900 49,119,200 63 64.000 160 T/J 87,100 158 B 1,000 352 TRUK Guna Timur Raya Tbk. 170 177 168 174 4 3,483,900 603,855,000 387 75.652 175 J 207,700 174 T/B 69,100 353 TRUS Trust Finance Indonesia Tbk 340 350 348 348 8 12,200 4,255,000 12 409.412 348 T/J 31,700 340 B 100 354 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,070 2,070 1,995 2,050 -20 176,500 355,271,500 74 53.247 2,050 T/J 2,500 2,010 B 3,500 355 UANG Pakuan Tbk. 232 252 224 226 -6 106,500 24,071,000 24 180.800 224 J 12,700 222 B 3,600 356 UNIT Nusantara Inti Corpora Tbk 173 180 163 177 4 4,600 760,600 11 4.394 177 T/J 10,100 165 B 2,200 357 URBN Urban Jakarta Propertindo Tbk. 1,030 1,085 1,000 1,050 20 56,500 57,037,000 29 87.500 1,050 T/J 400 995 B 100 358 VINS Victoria Insurance Tbk. 92 94 91 93 1 567,200 52,730,100 48 88.571 94 J 18,600 93 T/B 821,600 359 VRNA Verena Multi Finance Tbk. 104 0 0 104 0 0 0 0 104.929 104 J 2,100 97 B 32,000 360 WAPO Wahana Pronatural Tbk. 64 70 64 67 3 23,400 1,543,500 21 38.286 67 T/J 6,300 64 B 300 361 WICO Wicaksana Overseas International Tbk. 460 458 430 458 -2 2,700 1,165,600 5 23.675 456 J 1,000 434 B 19,900 362 WOWS Ginting Jaya Energi Tbk. 71 75 71 73 2 53,671,400 3,935,779,900 1,857 16.222 74 J 6,275,900 73 T/B 729,500 363 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 2,438,600 122,005,800 115 13.298 51 J 654,500 50 T/B 1,121,100 364 YPAS Yanaprima Hastapersada Tbk 408 408 380 380 -28 1,700 652,000 10 69.725 380 T/J 8,000 0 B 0 365 YULE Yulie Sekuritas Indonesia Tbk. 300 322 282 316 16 15,900 4,521,800 17 149.917 316 T/J 9,300 300 B 5,000 366 ZBRA Zebra Nusantara Tbk 53 59 53 56 3 319,300 18,294,800 43 32.436 56 T/J 51,900 55 B 18,300 367 ZINC Kapuas Prima Coal Tbk. 196 208 197 206 10 797,536,400 162,675,802,100 15,084 734.377 208 J 13,797,900 206 T/B 40,100 368 ZONE Mega Perintis Tbk. 386 388 380 380 -6 221,000 85,225,600 47 127.517 388 J 12,700 380 T/B 12,800 Total 6,436,044,800 1,417,626,449,900 211,527 1,511,187,800 139,205,600 Jakarta, 14 December 2020 Trading Division