List of Securities Quotation Development Board: Date: Tuesday, 15 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. 79 92 74 77 -2 403,430,800 33,237,120,300 12,474 135.088 78 J 1,936,600 77 T/B 548,000 2 ABDA Asuransi Bina Dana Arta Tbk. 5,825 0 0 5,825 0 0 0 0 1,329.851 5,825 J 6,800 0 B 0 3 ADES Akasha Wira International Tbk. 1,510 1,525 1,495 1,495 -15 217,500 327,246,500 106 77.662 1,510 J 8,500 1,495 T/B 1,900 4 AGAR Asia Sejahtera Mina Tbk. 400 400 380 400 0 1,400 558,000 11 363.636 400 T/J 2,000 380 B 6,400 5 AGRS Bank IBK Indonesia Tbk. 160 160 150 159 -1 89,300 13,905,400 19 144.545 159 T/J 4,500 154 B 1,000 6 AHAP Asuransi Harta Aman Pratama Tbk. 57 58 56 57 0 95,600 5,438,500 36 214.908 57 T/J 115,400 56 B 70,100 7 AIMS Akbar Indo Makmur Stimec Tbk 133 144 124 144 11 6,900 966,300 12 115.200 145 J 1,900 144 T/B 600 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 3,400 170,000 3 75.893 50 T/J 3,454,600 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 460 460 428 440 -20 20,600 9,321,600 28 58.041 428 J 1,400 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. 378 396 378 378 0 5,500 2,134,600 25 189.000 394 J 23,900 378 T/B 100 11 ALDO Alkindo Naratama Tbk. 400 400 400 400 0 154,400 61,760,000 4 293.163 408 J 1,500 400 T/B 47,300 12 ALKA Alakasa Industrindo Tbk 260 260 260 260 0 2,900 754,000 9 43.771 272 J 300 260 T/B 100 13 ALMI Alumindo Light Metal Industry Tbk. 252 252 236 236 -16 5,200 1,270,400 9 36.308 250 J 900 238 B 1,000 14 AMAG Asuransi Multi Artha Guna Tbk. 234 236 226 228 -6 348,500 80,266,000 75 217.143 230 J 28,100 228 T/B 20,100 15 AMAR Bank Amar Indonesia Tbk. 294 300 294 296 2 251,600 74,332,200 73 170.115 296 T/J 98,500 294 B 4,900 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 298 296 280 280 -18 200 57,600 2 218.750 278 J 3,800 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,970 3,000 2,950 3,000 30 763,300 2,254,929,000 313 157.895 3,000 T/J 35,900 2,960 B 400 18 ANDI Andira Agro Tbk. 56 75 56 68 12 829,338,000 55,996,519,100 19,946 170.000 69 J 514,200 68 T/B 15,893,600 19 APEX Apexindo Pratama Duta Tbk. 340 424 350 424 84 1,190,400 497,414,200 556 27.145 0 J 0 424 T/B 479,900 20 APIC Pacific Strategic Financial Tbk. 825 825 785 795 -30 10,498,400 8,385,663,500 1,662 845.601 795 T/J 152,900 790 B 200 21 APII Arita Prima Indonesia Tbk. 160 160 156 160 0 164,100 25,653,300 15 72.727 160 T/J 61,200 155 B 200 22 ARGO Argo Pantes Tbk 1,880 1,900 1,750 1,900 20 68,900 122,276,000 63 47.739 1,900 T/J 9,600 1,895 B 100 23 ARII Atlas Resources Tbk. 404 424 390 408 4 153,900 62,392,600 43 27.200 408 T/J 75,500 406 B 10,000 24 ARKA Arkha Jayanti Persada Tbk. 70 72 68 70 0 38,132,900 2,638,781,100 2,636 29.661 70 T/J 1,287,900 69 B 113,100 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 286 286 286 286 0 200 57,200 2 165.903 300 J 100 282 B 3,200 27 ARTO Bank Jago Tbk. 3,700 3,910 3,700 3,750 50 1,719,500 6,551,830,000 877 18,899.305 3,760 J 36,600 3,750 T/B 49,900 28 ASBI Asuransi Bintang Tbk. 292 0 0 292 0 0 0 0 221.666 318 J 1,000 298 B 100 29 ASJT Asuransi Jasa Tania Tbk. 153 206 153 206 53 8,283,300 1,591,104,600 505 137.333 0 J 0 206 T/B 1,815,900 30 ASPI Andalan Sakti Primaindo Tbk. 104 122 104 122 18 36,816,000 4,185,919,000 3,196 116.190 123 J 1,272,700 122 T/B 115,900 31 ASRM Asuransi Ramayana Tbk. 1,670 1,690 1,660 1,690 20 10,600 17,868,500 7 856.208 1,720 J 500 1,660 B 900 32 ATAP Trimitra Prawara Goldland Tbk. 182 244 226 244 62 15,335,500 3,738,462,000 2,327 244.000 0 J 0 244 T/B 1,235,100 33 AYLS Agro Yasa Lestari Tbk. 51 51 50 51 0 2,889,800 145,167,700 146 51.000 51 T/J 623,100 50 B 38,400 34 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 3,531,900 176,705,100 167 57.388 50 T/J 2,074,600 0 B 0 35 BACA Bank Capital Indonesia Tbk. 394 400 394 394 0 53,300 21,086,800 15 290.485 396 J 16,500 394 T/B 49,900 36 BAJA Saranacentral Bajatama Tbk. 136 142 134 134 -2 8,220,200 1,134,989,100 780 53.600 136 J 56,100 134 T/B 513,500 37 BALI Bali Towerindo Sentra Tbk. 825 830 800 820 -5 8,000 6,539,500 30 1,025.000 820 T/J 60,400 815 B 1,100 38 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,600 130,000 10 33.333 50 T/J 68,509,000 0 B 0 39 BAYU Bayu Buana Tbk 1,200 1,200 1,200 1,200 0 2,300 2,760,000 4 148.018 1,200 T/J 15,400 1,120 B 15,000 40 BBHI Bank Harda Internasional Tbk. 262 262 250 260 -2 905,500 230,082,400 192 208.000 262 J 54,900 260 T/B 16,600 41 BBLD Buana Finance Tbk. 344 0 0 344 0 0 0 0 136.711 402 J 400 346 B 2,100 42 BBSI Bank Bisnis Internasional Tbk. 805 885 750 800 -5 358,600 287,105,000 85 168.750 800 T/J 297,500 790 B 10,700 43 BBSS Bumi Benowo Sukses Sejahtera Tbk. 104 104 98 103 -1 8,253,400 843,706,200 533 85.833 103 T/J 197,500 102 B 2,500 44 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 40,000 45 BCIP Bumi Citra Permai Tbk. 69 87 65 71 2 77,590,100 5,913,883,500 2,860 64.545 72 J 162,300 71 T/B 6,075,300 46 BEEF Estika Tata Tiara Tbk. 170 176 167 176 6 26,643,400 4,619,009,400 1,582 51.765 176 T/J 1,074,600 175 B 2,598,100 47 BEKS Bank Pembangunan Daerah Banten Tbk. 404 376 376 376 -28 285,100 107,197,600 72 163.414 376 T/J 462,369,500 0 B 0 48 BELL Trisula Textile Industries Tbk. 163 165 163 164 1 5,121,800 838,720,900 405 546.667 165 J 113,100 164 T/B 64,700 49 BESS Batulicin Nusantara Maritim Tbk. 236 236 232 232 -4 19,300 4,521,800 16 220.952 236 J 29,300 220 B 400 50 BGTG Bank Ganesha Tbk. 68 69 67 68 0 9,707,600 659,485,500 327 66.019 68 T/J 504,500 67 B 791,700 51 BHAT Bhakti Multi Artha Tbk. 645 650 630 640 -5 140,223,300 90,034,800,500 3,001 621.359 640 T/J 113,300 635 B 36,300 52 BIKA Binakarya Jaya Abadi Tbk. 190 197 187 190 0 6,100 1,160,100 8 19.000 190 T/J 15,600 187 B 100 53 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 300 15,000 2 12.286 50 T/J 437,700 0 B 0 54 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,059,700 102,985,000 130 35.714 50 T/J 62,674,000 0 B 0 55 BIPP Bhuwanatala Indah Permai Tbk. 51 52 50 51 0 4,084,700 207,009,900 124 21.268 51 T/J 25,000 50 B 1,318,700 56 BKDP Bukit Darmo Property Tbk 53 54 53 53 0 12,400 657,400 11 44.167 53 T/J 18,300 52 B 31,100 57 BKSW Bank QNB Indonesia Tbk. 102 109 102 109 7 12,100 1,312,700 16 250.115 109 T/J 41,500 106 B 2,200 58 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 2,000 2,910 B 100 59 BLUE Berkah Prima Perkasa Tbk. 730 730 715 725 -5 126,400 91,315,000 93 557.692 725 T/J 10,100 720 B 3,100 60 BMAS Bank Maspion Indonesia Tbk. 292 300 292 294 2 11,900 3,545,000 18 91.875 296 J 13,600 294 T/B 3,200 61 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 900 45,000 5 0.172 50 T/J 123,906,700 0 B 0 62 BOGA Bintang Oto Global Tbk. 1,330 1,330 1,310 1,320 -10 43,453,600 57,465,979,000 2,178 1,281.553 1,320 T/J 182,600 1,315 B 900 63 BOLA Bali Bintang Sejahtera Tbk. 166 171 160 166 0 314,600 51,647,700 100 94.857 166 T/J 4,800 161 B 18,500 64 BOLT Garuda Metalindo Tbk. 720 900 675 730 10 14,500 11,545,500 37 132.727 900 J 10,800 730 T/B 400 65 BOSS Borneo Olah Sarana Sukses Tbk. 204 206 198 199 -5 7,378,600 1,475,077,500 1,064 49.750 200 J 532,200 199 T/B 13,100 66 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 15,000 1,150 B 41,100 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 61 0 63,531,400 3,863,032,600 2,293 9.606 62 J 25,471,500 61 T/B 98,400 69 BRNA Berlina Tbk. 1,120 0 0 1,120 0 0 0 0 840.336 1,120 J 2,300 1,050 B 3,000 70 BSSR Baramulti Suksessarana Tbk. 1,750 1,750 1,710 1,740 -10 22,100 38,194,000 26 89.231 1,740 T/J 3,000 1,730 B 800 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 24,700 1,235,000 13 383.083 50 T/J 29,555,900 0 B 0 73 BTON Betonjaya Manunggal Tbk. 262 262 244 252 -10 462,700 117,992,800 55 841.599 258 J 100 252 T/B 14,100 74 BUKK Bukaka Teknik Utama Tbk. 910 910 880 880 -30 33,200 29,443,500 49 149.153 885 J 16,600 880 T/B 16,400 75 BUMI Bumi Resources Tbk. 71 73 68 70 -1 404,795,000 28,259,562,300 4,086 4.063 71 J 31,110,300 70 T/B 70,052,200 76 BUVA Bukit Uluwatu Villa Tbk. 56 56 56 56 0 18,500 1,036,000 6 43.077 56 T/J 35,100 55 B 100 77 CAKK Cahayaputra Asa Keramik Tbk. 54 55 53 55 1 2,149,600 114,375,200 104 32.738 55 T/J 1,008,400 54 B 101,700 78 CANI Capitol Nusantara Indonesia Tbk. 108 113 108 112 4 10,900 1,227,000 16 56.000 112 T/J 5,400 102 B 2,000 79 CARE Metro Healthcare Indonesia Tbk. 344 344 330 334 -10 310,610,900 105,293,933,000 4,429 324.272 334 T/J 216,200 332 B 1,710,400 80 CASA Capital Financial Indonesia Tbk. 390 0 0 390 0 0 0 0 712.498 388 J 1,000 384 B 19,600 81 CASS Cardig Aero Services Tbk. 270 332 264 316 46 10,141,400 3,011,524,800 1,158 79.000 316 T/J 861,900 314 B 1,000 82 CBMF Cahaya Bintang Medan Tbk. 555 605 530 535 -20 2,048,400 1,085,856,500 199 334.375 530 J 46,400 525 B 100 83 CCSI Communication Cable Systems Indonesia Tbk. 256 270 256 260 4 1,183,700 307,945,000 192 104.000 260 T/J 704,000 258 B 5,100 84 CENT Centratama Telekomunikasi Indonesia Tbk. 157 158 150 150 -7 30,411,300 4,644,762,000 1,421 960.000 151 J 553,700 150 T/B 200 85 CINT Chitose Internasional Tbk. 234 280 254 262 28 26,000 6,713,200 17 79.394 262 T/J 9,000 240 B 2,500 86 CITA Cita Mineral Investindo Tbk. 2,520 2,600 2,480 2,600 80 18,900 47,291,000 47 9,434.647 2,630 J 10,000 2,600 T/B 300 87 CLAY Citra Putra Realty Tbk. 1,580 1,580 1,470 1,470 -110 6,900 10,260,000 22 816.667 1,470 T/J 3,700 0 B 0 88 CLPI Colorpak Indonesia Tbk. 750 755 740 750 0 74,200 55,527,000 38 375.000 755 J 50,700 750 T/B 95,200 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. 252 250 236 236 -16 7,900 1,866,200 22 429.091 238 J 100 236 T/B 27,100 92 COCO Wahana Interfood Nusantara Tbk. 930 970 865 865 -65 200,500 176,289,000 69 436.869 865 T/J 41,000 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 39,600 1,980,000 13 40.000 50 T/J 13,128,500 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. 53 53 51 53 0 324,300 16,878,800 55 17.667 53 T/J 325,200 52 B 26,500 96 CSMI Cipta Selera Murni Tbk. 545 595 525 540 -5 1,200 658,000 6 275.510 525 J 6,200 0 B 0 97 CSRA Cisadane Sawit Raya Tbk. 370 376 370 372 2 1,479,700 550,506,800 218 297.600 372 T/J 264,800 370 B 32,400 98 CTTH Citatah Tbk. 57 58 55 57 0 46,100 2,604,200 25 2.400 57 T/J 71,600 55 B 19,900 99 DADA Diamond Citra Propertindo Tbk. 51 55 50 55 4 52,018,400 2,754,589,300 2,348 53.922 56 J 1,068,000 55 T/B 1,436,000 100 DAYA Duta Intidaya Tbk. 366 440 346 390 24 23,000 8,871,200 22 217.755 378 J 1,400 350 B 5,000 101 DEAL Dewata Freightinternational Tbk. 157 160 149 155 -2 24,950,800 3,907,481,400 1,960 103.333 156 J 22,900 155 T/B 315,100 102 DEFI Danasupra Erapacific Tbk. 1,685 1,690 1,675 1,680 -5 16,400 27,575,000 21 3,372.004 1,685 J 2,000 1,680 T/B 900 103 DFAM Dafam Property Indonesia Tbk. 220 220 206 206 -14 100,700 20,973,800 52 179.130 212 J 2,400 206 T/B 8,300 104 DIGI Arkadia Digital Media Tbk. 350 348 330 330 -20 300 102,600 2 825.000 348 J 10,100 328 B 500 105 DIVA Distribusi Voucher Nusantara Tbk. 2,040 2,140 2,000 2,100 60 36,100 74,882,000 32 71.186 2,100 T/J 1,500 2,060 B 5,600 106 DKFT Central Omega Resources Tbk. 206 210 200 200 -6 29,951,600 6,073,280,800 1,715 513.743 202 J 386,000 200 T/B 2,276,400 107 DMMX Digital Mediatama Maxima Tbk. 197 198 192 196 -1 2,259,800 440,307,900 641 85.217 196 T/J 8,100 194 B 3,400 108 DNET Indoritel Makmur Internasional Tbk. 3,400 3,400 3,350 3,350 -50 2,600 8,779,000 10 2,942.752 3,380 J 100 3,350 T/B 100 109 DUTI Duta Pertiwi Tbk 4,000 4,000 3,900 3,900 -100 500 1,960,000 2 392.236 3,950 J 400 3,900 T/B 500 110 DWGL Dwi Guna Laksana Tbk. 176 200 178 191 15 271,500 51,494,600 101 127.333 191 T/J 49,500 190 B 2,000 111 EAST Eastparc Hotel Tbk. 63 64 61 62 -1 788,900 49,069,900 91 46.617 63 J 191,300 61 B 272,800 112 ECII Electronic City Indonesia Tbk. 720 690 690 690 -30 67,300 46,437,000 8 17.037 720 J 100 675 B 1,100 113 EMDE Megapolitan Developments Tbk. 189 192 191 191 2 20,500 3,916,000 6 76.400 191 T/J 60,900 179 B 100 114 ENRG Energi Mega Persada Tbk. 92 92 88 89 -3 69,268,700 6,178,779,100 2,034 7.420 90 J 8,454,400 89 T/B 6,951,000 115 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 1,190,700 59,536,000 63 47.619 50 T/J 1,478,500 0 B 0 117 EPAC Megalestari Epack Sentosaraya Tbk. 149 152 142 142 -7 9,429,000 1,377,487,600 1,033 129.091 142 T/J 56,500 141 B 570,000 118 EPMT Enseval Putera Megatrading Tbk. 2,130 2,140 2,120 2,130 0 165,400 352,580,000 63 1,490.250 2,130 T/J 145,600 2,120 B 4,200 119 ERTX Eratex Djaja Tbk. 131 129 125 125 -6 3,100 387,900 5 53.053 125 T/J 7,200 124 B 2,100 120 ESIP Sinergi Inti Plastindo Tbk. 95 97 91 92 -3 4,443,200 412,413,000 391 56.442 93 J 421,900 92 T/B 715,000 121 ESTA Esta Multi Usaha Tbk. 98 129 94 107 9 2,210,900 242,165,400 340 89.167 107 T/J 14,500 99 B 1,200 122 FAST Fast Food Indonesia Tbk. 1,015 1,020 1,000 1,000 -15 76,300 76,892,000 66 3,145.346 1,010 J 8,500 1,000 T/B 63,700 123 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. 1,040 1,040 970 970 -70 2,902,200 2,815,141,000 869 194.000 970 T/J 12,439,900 0 B 0 125 FISH FKS Multi Agro Tbk. 2,930 2,930 2,930 2,930 0 200 586,000 1 2,344.000 2,930 T/J 1,200 2,730 B 100 126 FITT Hotel Fitra International Tbk. 75 78 75 75 0 29,800 2,288,800 25 73.529 76 J 9,000 75 T/B 36,200 127 FMII Fortune Mate Indonesia Tbk 530 0 0 530 0 0 0 0 530.000 655 J 200 520 B 100 128 FOOD Sentra Food Indonesia Tbk. 106 106 105 105 -1 421,500 44,312,800 77 77.778 106 J 46,500 105 T/B 7,000 129 FORU Fortune Indonesia Tbk 154 164 144 154 0 20,700 3,093,000 17 118.462 153 J 2,900 145 B 52,200 130 FPNI Lotte Chemical Titan Tbk. 143 144 140 140 -3 6,505,800 920,902,700 303 42.465 140 T/J 3,616,200 139 B 63,400 131 FUJI Fuji Finance Indonesia Tbk. 117 117 115 117 0 1,500 173,400 4 106.364 117 T/J 9,000 115 B 132,400 132 GDST Gunawan Dianjaya Steel Tbk. 119 142 112 126 7 289,687,000 38,349,602,600 12,166 78.750 127 J 179,300 126 T/B 1,602,800 133 GEMA Gema Grahasarana Tbk. 320 340 340 340 20 300 102,000 1 755.556 340 T/J 4,600 320 B 10,000 134 GGRP Gunung Raja Paksi Tbk. 505 540 472 505 0 74,700 35,633,000 33 60.119 505 T/J 216,500 496 B 100 135 GLOB Global Teleshop Tbk. 111 149 110 130 19 586,400 81,352,800 164 11.304 129 J 3,000 128 B 200 136 GLVA Galva Technologies Tbk. 344 344 330 344 0 17,900 6,056,800 14 152.212 344 T/J 25,100 332 B 3,000 137 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. 204 214 208 214 10 99,800 21,204,800 27 126.627 214 T/J 10,800 210 B 300 139 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. 90 0 0 90 0 0 0 0 7.241 99 J 900 90 B 2,400 141 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 30,000 1,500,000 1 131.579 50 T/J 11,003,900 0 B 0 143 HELI Jaya Trishindo Tbk. 206 218 206 208 2 1,961,100 411,829,200 7 189.091 210 J 1,500 202 B 2,500 144 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. 1,240 1,290 1,220 1,220 -20 1,047,800 1,305,160,500 15 321.053 1,220 T/J 5,100 1,200 B 1,200 146 HRME Menteng Heritage Realty Tbk. 56 57 53 56 0 24,120,300 1,300,805,400 632 53.333 56 T/J 1,548,800 55 B 700 147 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,500 75,000 2 38.462 50 T/J 57,145,200 0 B 0 148 IBFN Intan Baruprana Finance Tbk. 262 280 280 280 18 100 28,000 1 19.795 276 J 2,000 252 B 500 149 ICON Island Concepts Indonesia Tbk. 113 106 106 106 -7 58,700 6,222,200 29 203.471 106 T/J 5,429,200 0 B 0 150 IFSH Ifishdeco Tbk. 380 390 370 370 -10 12,500 4,751,400 23 84.091 380 J 5,300 370 T/B 3,100 151 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. 164 167 160 161 -3 12,438,900 2,034,797,400 1,571 134.167 161 T/J 314,100 160 B 327,700 153 IKBI Sumi Indo Kabel Tbk. 222 238 230 232 10 27,900 6,562,200 15 21.040 230 J 58,700 222 B 10,000 154 IMPC Impack Pratama Industri Tbk. 1,325 1,335 1,325 1,335 10 1,539,800 2,049,909,000 183 351.316 1,335 T/J 45,100 1,330 B 25,700 155 INAI Indal Aluminium Industry Tbk. 336 340 336 338 2 7,800 2,637,000 8 123.402 338 T/J 10,000 336 B 5,200 156 INCF Indo Komoditi Korpora Tbk. 77 84 74 79 2 5,793,700 467,425,300 512 64.228 79 T/J 31,600 78 B 205,000 157 INDO Royalindo Investa Wijaya Tbk. 120 124 120 120 0 177,300 21,403,600 55 109.091 122 J 17,100 120 T/B 62,700 158 INDX Tanah Laut Tbk 54 56 51 55 1 133,100 6,813,600 45 4.400 54 J 26,300 53 B 300,000 159 INOV Inocycle Technology Group Tbk. 170 180 173 177 7 103,200 17,865,100 12 70.800 177 T/J 19,800 173 B 7,900 160 INPP Indonesian Paradise Property Tbk. 720 720 690 720 0 1,000 711,000 4 685.714 720 T/J 700 690 B 1,400 161 INPS Indah Prakasa Sentosa Tbk. 3,250 4,050 3,250 3,510 260 82,300 291,359,000 101 1,271.739 3,510 T/J 600 3,260 B 100 162 INRU Toba Pulp Lestari Tbk. 900 885 885 885 -15 100 88,500 1 8.985 900 J 200 885 T/B 400 163 INTA Intraco Penta Tbk. 202 208 202 208 6 16,800 3,439,200 12 146.622 208 T/J 13,800 206 B 2,700 164 INTD Inter Delta Tbk 113 113 113 113 0 2,000 226,000 2 34.801 113 T/J 4,600 112 B 100 165 IPCC Indonesia Kendaraan Terminal Tbk. 480 535 466 525 45 25,267,500 12,797,731,900 3,778 32.012 530 J 74,000 525 T/B 27,700 166 IPCM Jasa Armada Indonesia Tbk. 318 330 310 318 0 206,600 65,648,000 139 83.684 320 J 14,700 312 B 6,700 167 IRRA Itama Ranoraya Tbk. 1,425 1,635 1,450 1,535 110 82,965,100 127,533,836,000 17,801 410.428 1,540 J 345,200 1,535 T/B 1,731,500 168 ITIC Indonesian Tobacco Tbk. 765 800 715 715 -50 38,008,000 27,947,957,000 5,163 325.000 720 J 224,000 715 T/B 48,600 169 ITMA Sumber Energi Andalan Tbk. 515 525 510 520 5 3,062,500 1,562,227,000 103 149.640 520 T/J 300 515 B 10,000 170 JAST Jasnita Telekomindo Tbk. 144 185 144 165 21 307,406,200 51,293,938,100 14,527 67.073 166 J 4,096,200 165 T/B 1,406,700 171 JAYA Armada Berjaya Trans Tbk. 154 169 150 168 14 42,309,800 6,868,923,100 2,579 58.333 168 T/J 504,100 167 B 398,900 172 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,275 J 200 5,900 B 1,000 173 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 0 100 44,000 1 249.589 440 T/J 70,500 438 B 5,000 175 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. 228 228 214 214 -14 181,800 38,913,600 71 152.857 214 T/J 431,200 0 B 0 177 JSPT Jakarta Setiabudi Internasional Tbk. 850 850 850 850 0 100 85,000 1 183.063 860 J 200 845 B 300 178 JTPE Jasuindo Tiga Perkasa Tbk. 950 950 935 935 -15 380,900 359,861,000 47 2,077.778 940 J 100 935 T/B 147,100 179 KARW ICTSI Jasa Prima Tbk. 76 79 74 75 -1 1,532,000 115,348,100 75 12.696 76 J 221,200 75 T/B 142,400 180 KAYU Darmi Bersaudara Tbk. 84 91 83 85 1 9,590,500 832,726,600 675 56.667 86 J 75,700 85 T/B 14,900 181 KBAG Karya Bersama Anugerah Tbk. 50 51 50 50 0 516,269,100 25,865,637,000 17,228 50.000 50 T/J 3,034,400 0 B 0 182 KBLM Kabelindo Murni Tbk. 238 248 230 236 -2 1,097,800 256,084,600 192 7.867 236 T/J 138,100 234 B 300 183 KBLV First Media Tbk. 440 430 428 428 -12 4,700 2,020,600 5 113.848 428 T/J 2,000 410 B 1,100 184 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. 850 870 850 865 15 27,600 23,554,000 13 216.250 865 T/J 33,300 855 B 1,100 186 KEJU Mulia Boga Raya Tbk. 1,280 1,300 1,275 1,280 0 308,800 396,713,500 113 170.667 1,285 J 6,000 1,280 T/B 48,200 187 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 18,100 905,000 4 1.818 50 T/J 62,900 0 B 0 188 KIOS Kioson Komersial Indonesia Tbk. 143 144 143 144 1 1,500 215,900 2 48.000 143 J 98,600 140 B 3,800 189 KJEN Krida Jaringan Nusantara Tbk. 1,180 1,200 1,100 1,140 -40 18,900 21,167,000 18 564.356 1,140 T/J 2,900 0 B 0 190 KMDS Kurniamitra Duta Sentosa Tbk. 462 482 462 480 18 6,000 2,874,800 12 160.000 480 T/J 45,100 432 B 600 191 KMTR Kirana Megatara Tbk. 348 352 338 338 -10 52,100 17,843,000 17 73.799 342 J 2,000 338 T/B 800 192 KOIN Kokoh Inti Arebama Tbk 100 102 100 100 0 1,012,200 101,244,200 12 67.647 103 J 1,700 100 T/B 514,300 193 KONI Perdana Bangun Pusaka Tbk 500 0 0 500 0 0 0 0 105.263 498 J 2,800 0 B 0 194 KOPI Mitra Energi Persada Tbk. 452 452 448 450 -2 100,000 44,998,400 13 113.924 452 J 28,000 424 B 500 195 KPAS Cottonindo Ariesta Tbk. 77 80 77 78 1 4,710,400 368,659,900 387 46.429 79 J 44,300 78 T/B 248,900 196 KPIG MNC Land Tbk. 103 104 102 104 1 837,400 86,534,000 117 223.786 104 T/J 458,400 103 B 305,000 197 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. 186 204 183 183 -3 269,100 53,115,600 42 46.923 186 J 7,000 183 T/B 11,900 199 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. 370 370 368 370 0 10,200 3,754,000 3 177.885 368 J 10,000 346 B 2,800 202 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 10,100 505,000 2 15.714 50 T/J 2,072,100 0 B 0 203 LMPI Langgeng Makmur Industri Tbk. 83 90 82 85 2 38,900 3,243,300 12 12.403 86 J 19,300 85 T/B 4,700 204 LMSH Lionmesh Prima Tbk. 400 500 372 468 68 29,600 11,637,600 26 65.000 468 T/J 28,900 372 B 10,400 205 LPIN Multi Prima Sejahtera Tbk 240 296 240 278 38 480,500 123,883,600 99 126.807 278 T/J 86,400 270 B 4,200 206 LPLI Star Pacific Tbk 90 100 88 88 -2 82,700 7,290,600 19 2.715 88 T/J 9,600 84 B 69,800 207 LPPS Lenox Pasifik Investama Tbk. 83 85 80 85 2 230,500 18,918,200 30 5.774 84 J 100 82 B 50,200 208 LRNA Eka Sari Lorena Transport Tbk. 200 199 186 198 -2 8,600 1,607,900 11 22.000 197 J 6,000 189 B 1,000 209 LUCK Sentral Mitra Informatika Tbk. 189 193 185 187 -2 3,619,600 681,355,400 494 65.385 188 J 3,400 187 T/B 136,000 210 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 22,300 1,115,000 4 45.455 50 T/J 91,761,900 0 B 0 212 MAPA Map Aktif Adiperkasa Tbk. 2,840 2,870 2,700 2,740 -100 2,255,000 6,212,536,000 753 130.476 2,760 J 10,000 2,740 T/B 48,800 213 MAPB MAP Boga Adiperkasa Tbk. 1,380 1,390 1,320 1,320 -60 52,500 70,687,000 27 78.571 1,320 T/J 11,300 1,315 B 500 214 MARI Mahaka Radio Integra Tbk. 55 55 52 52 -3 79,846,000 4,191,048,000 960 69.333 53 J 662,300 0 B 0 215 MBAP Mitrabara Adiperdana Tbk. 2,910 2,950 2,890 2,920 10 250,000 726,219,000 211 224.615 2,920 T/J 24,200 2,900 B 11,500 216 MCAS M Cash Integrasi Tbk. 2,750 2,760 2,720 2,740 -10 285,300 782,679,000 72 197.834 2,740 T/J 7,200 2,730 B 20,000 217 MDKA Merdeka Copper Gold Tbk. 1,945 2,000 1,925 2,000 55 37,055,200 73,000,818,500 5,902 521.523 2,000 T/J 1,585,000 1,995 B 638,800 218 MDKI Emdeki Utama Tbk. 188 204 188 199 11 6,195,700 1,210,180,600 523 46.570 199 T/J 147,600 198 B 70,300 219 MERK Merck Tbk. 3,240 3,250 3,220 3,230 -10 35,100 113,457,000 47 8,516.360 3,230 T/J 17,400 3,220 B 16,600 220 MFIN Mandala Multifinance Tbk. 1,050 1,055 1,050 1,055 5 12,000 12,650,000 5 1,082.051 1,055 T/J 121,700 1,025 B 200 221 MFMI Multifiling Mitra Indonesia Tbk. 920 910 860 860 -60 137,300 118,178,000 149 430.000 860 T/J 205,000 0 B 0 222 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. 292 298 286 292 0 98,500 28,597,600 55 59.592 294 J 11,700 292 T/B 1,300 224 MIDI Midi Utama Indonesia Tbk. 1,850 1,850 1,850 1,850 0 200 370,000 1 672.727 1,850 T/J 300 0 B 0 225 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 45,300 2,265,000 4 238.095 50 T/J 1,453,000 0 B 0 226 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 7,468,000 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 0 858,200 42,910,000 57 125.000 50 T/J 11,815,000 0 B 0 229 MKPI Metropolitan Kentjana Tbk. 27,900 0 0 27,900 0 0 0 0 1,328.571 27,900 J 100 0 B 0 230 MLIA Mulia Industrindo Tbk 520 540 520 525 5 7,960,600 4,220,014,000 571 87.683 530 J 100,300 525 T/B 14,100 231 MMLP Mega Manunggal Property Tbk. 304 310 300 300 -4 5,710,400 1,735,488,800 263 51.282 300 T/J 3,000 298 B 1,351,600 232 MOLI Madusari Murni Indah Tbk. 850 860 845 850 0 22,700 19,259,500 8 146.552 850 T/J 95,000 845 B 2,500 233 MPOW Megapower Makmur Tbk. 73 75 73 73 0 25,400 1,870,000 27 36.500 75 J 52,000 73 T/B 45,000 234 MPRO Maha Properti Indonesia Tbk. 1,615 0 0 1,615 0 0 0 0 1,468.182 1,600 J 1,400 0 B 0 235 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,650 J 3,000 4,380 B 100 236 MSIN MNC Studios International Tbk. 294 296 282 290 -4 1,335,700 383,540,800 234 58.000 292 J 8,100 286 B 5,700 237 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 200 10,000 2 1.266 50 T/J 219,914,000 0 B 0 238 MTPS Meta Epsi Tbk. 316 332 294 302 -14 958,700 295,849,200 196 94.375 316 J 4,400 302 T/B 20,300 239 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. 218 210 210 210 -8 1,000 210,000 2 53.812 218 J 52,200 210 T/B 100 241 MTWI Malacca Trust Wuwungan Insurance Tbk. 61 62 61 61 0 217,500 13,268,500 17 61.000 62 J 58,700 60 B 97,600 242 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. 600 615 590 590 -10 213,130,800 128,146,285,000 3,885 572.816 595 J 791,400 590 T/B 293,600 246 NELY Pelayaran Nelly Dwi Putri Tbk. 142 143 141 141 -1 197,800 28,088,300 37 83.929 142 J 60,700 141 T/B 47,600 247 NFCX NFC Indonesia Tbk. 1,600 1,630 1,600 1,615 15 44,200 71,131,000 19 87.297 1,615 T/J 23,400 1,600 B 2,500 248 NICK Charnic Capital Tbk. 304 320 284 284 -20 56,800 16,233,400 26 142.000 284 T/J 117,100 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. 164 174 160 160 -4 700 113,800 3 152.381 160 T/J 20,900 153 B 50,500 251 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 2,400 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. 117 120 114 116 -1 6,166,200 719,815,300 498 290.225 117 J 11,000 116 T/B 58,500 255 OMRE Indonesia Prima Property Tbk 330 0 0 330 0 0 0 0 15.803 0 J 0 332 B 15,500 256 OPMS Optima Prima Metal Sinergi Tbk. 157 158 153 156 -1 1,090,600 169,555,800 139 115.556 157 J 123,700 156 T/B 12,300 257 PALM Provident Agro Tbk. 326 328 322 324 -2 381,600 124,053,200 167 88.556 326 J 4,200 324 T/B 16,100 258 PANI Pratama Abadi Nusa Industri Tbk. 116 120 111 112 -4 15,800 1,838,600 17 103.704 112 T/J 9,900 111 B 700 259 PCAR Prima Cakrawala Abadi Tbk. 655 655 610 610 -45 673,100 411,175,500 194 406.667 610 T/J 68,300 0 B 0 260 PDES Destinasi Tirta Nusantara Tbk 390 418 374 374 -16 10,100 3,995,400 12 187.000 418 J 2,400 376 B 5,500 261 PEGE Panca Global Kapital Tbk. 118 119 115 119 1 12,400 1,454,000 11 257.097 118 J 3,800 116 B 100 262 PGLI Pembangunan Graha Lestari Indah Tbk. 191 256 190 238 47 16,800 3,712,800 20 317.333 238 T/J 7,100 236 B 200 263 PICO Pelangi Indah Canindo Tbk 146 149 138 146 0 639,200 93,525,300 82 22.462 146 T/J 17,500 145 B 10,000 264 PKPK Perdana Karya Perkasa Tbk 55 55 53 55 0 1,139,500 61,542,800 83 13.750 55 T/J 290,600 54 B 7,900 265 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. 120 114 113 114 -6 2,800 316,700 4 91.200 120 J 21,600 114 T/B 4,800 267 PNGO Pinago Utama Tbk. 580 630 580 610 30 49,400 28,923,000 15 244.000 610 T/J 40,900 580 B 38,400 268 PNSE Pudjiadi & Sons Tbk. 1,100 0 0 1,100 0 0 0 0 549.626 1,075 J 200 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. 840 890 820 840 0 12,100 10,208,000 22 51.376 845 J 1,600 835 B 2,000 271 POLU Golden Flower Tbk. 795 795 750 755 -40 600 464,000 4 262.153 795 J 68,300 755 T/B 6,300 272 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 6,200 310,000 11 0.429 50 T/J 816,400 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. 458 438 428 438 -20 2,100 918,800 4 81.869 458 J 10,900 430 B 2,000 275 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. 690 700 675 690 0 10,321,100 7,131,874,500 1,524 46.000 695 J 777,600 690 T/B 1,851,000 277 PRIM Royal Prima Tbk. 240 244 238 240 0 434,800 104,904,600 162 48.000 240 T/J 4,000 238 B 32,900 278 PSAB J Resources Asia Pasifik Tbk. 224 226 214 226 2 22,514,800 4,977,850,600 1,004 733.219 228 J 791,700 226 T/B 999,100 279 PSDN Prasidha Aneka Niaga Tbk 130 134 121 121 -9 314,400 39,505,900 18 12.100 132 J 105,000 0 B 0 280 PSGO Palma Serasih Tbk. 105 120 105 118 13 2,391,200 259,993,100 180 112.381 118 T/J 235,400 113 B 8,800 281 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,330,500 0 B 0 282 PTDU Djasa Ubersakti Tbk. 304 380 380 380 76 322,300 122,474,000 87 380.000 0 J 0 380 T/B 7,111,400 283 PTPW Pratama Widya Tbk. 1,175 1,180 1,115 1,115 -60 1,529,000 1,737,052,000 273 171.538 1,120 J 2,000 1,115 T/B 6,600 284 PTSP Pioneerindo Gourmet International Tbk. 3,980 0 0 3,980 0 0 0 0 312.157 4,000 J 1,000 3,720 B 100 285 PURA Putra Rajawali Kencana Tbk. 134 135 125 126 -8 798,236,400 102,226,942,500 10,311 120.000 126 T/J 7,403,400 125 B 18,751,400 286 PURI Puri Global Sukses Tbk. 288 290 290 290 2 50,000 14,500,000 2 170.588 290 T/J 16,100 288 B 100,000 287 PYFA Pyridam Farma Tbk 1,075 1,080 1,030 1,035 -40 2,824,000 2,957,181,000 1,100 1,014.308 1,040 J 59,100 1,035 T/B 248,900 288 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 2,298,600 114,930,000 91 50.000 50 T/J 10,442,800 0 B 0 289 RIGS Rig Tenders Indonesia Tbk. 290 290 274 276 -14 416,800 116,977,400 83 113.092 286 J 9,300 276 T/B 1,100 290 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. 422 422 416 420 -2 104,300 43,739,400 25 257.669 420 T/J 4,100 418 B 1,400 292 ROCK Rockfields Properti Indonesia Tbk. 820 815 815 815 -5 4,200 3,423,000 10 60.821 835 J 2,400 815 T/B 400 293 RODA Pikko Land Development Tbk. 60 60 57 57 -3 366,200 20,976,800 44 91.011 58 J 200 57 T/B 9,100 294 RONY Aesler Grup Internasional Tbk. 216 216 204 204 -12 5,400 1,135,800 10 204.000 212 J 300 206 B 200 295 RUIS Radiant Utama Interinsco Tbk. 316 318 306 312 -4 9,300 2,899,400 21 124.800 312 T/J 6,700 306 B 2,500 296 SAFE Steady Safe Tbk 186 188 186 187 1 237,100 44,326,500 127 18.827 187 T/J 1,300 186 B 1,700 297 SAME Sarana Meditama Metropolitan Tbk. 298 302 282 288 -10 85,326,700 24,493,984,600 3,687 360.000 290 J 1,954,800 288 T/B 1,156,100 298 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,190 J 100 0 B 0 299 SATU Kota Satu Properti Tbk. 50 50 50 50 0 2,100 105,000 3 42.735 50 T/J 793,500 0 B 0 300 SBAT Sejahtera Bintang Abadi Textile Tbk. 98 105 94 99 1 33,429,600 3,311,238,800 6,080 94.286 100 J 30,000 99 T/B 1,500 301 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. 74 69 69 69 -5 1,086,300 74,954,700 161 38.000 69 T/J 9,122,500 0 B 0 303 SFAN Surya Fajar Capital Tbk. 1,155 1,205 1,150 1,205 50 1,343,300 1,573,152,000 297 640.957 1,205 T/J 3,600 1,200 B 100 304 SGER Sumber Global Energy Tbk. 605 625 605 610 5 2,640,500 1,626,356,000 415 564.815 615 J 25,700 610 T/B 88,300 305 SHID Hotel Sahid Jaya International Tbk. 2,450 2,550 2,550 2,550 100 1,500 3,825,000 7 118.500 2,550 T/J 4,700 2,450 B 300 306 SHIP Sillo Maritime Perdana Tbk. 645 655 625 630 -15 1,020,700 651,849,000 250 450.000 640 J 10,000 630 T/B 3,600 307 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. 346 366 324 344 -2 3,100 1,039,000 15 318.519 344 T/J 300 324 B 13,400 309 SIPD Sreeya Sewu Indonesia Tbk. 1,215 1,215 1,215 1,215 0 94,200 114,453,000 4 1.350 1,295 J 1,300 1,215 T/B 6,500 310 SKBM Sekar Bumi Tbk. 330 400 330 360 30 3,500 1,198,600 9 313.043 360 T/J 7,700 320 B 1,800 311 SKLT Sekar Laut Tbk. 1,675 1,675 1,665 1,665 -10 1,500 2,511,500 4 139.396 1,730 J 200 1,560 B 1,200 312 SKRN Superkrane Mitra Utama Tbk. 710 710 665 685 -25 920,200 649,234,000 65 97.857 700 J 14,500 685 T/B 9,700 313 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. 4,870 4,940 4,830 4,900 30 55,200 270,362,000 23 4,260.870 4,900 T/J 600 4,830 B 3,200 315 SMAR Smart Tbk. 3,700 3,610 3,490 3,610 -90 7,400 25,933,000 16 1,192.758 3,670 J 2,600 3,610 T/B 200 316 SMDM Suryamas Dutamakmur Tbk. 105 110 98 105 0 88,300 8,736,900 19 13.303 105 T/J 3,300 100 B 26,000 317 SMMT Golden Eagle Energy Tbk. 130 132 123 128 -2 1,666,100 210,784,200 268 299.457 129 J 16,000 128 T/B 23,100 318 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. 378 398 376 382 4 23,300 8,838,400 12 138.406 382 T/J 9,800 376 B 100 320 SOTS Satria Mega Kencana Tbk. 184 198 194 194 10 200 39,200 2 117.576 191 J 4,300 172 B 100 321 SPTO Surya Pertiwi Tbk. 550 550 520 530 -20 3,061,300 1,624,534,500 401 45.690 530 T/J 358,900 525 B 260,800 322 SQMI Wilton Makmur Indonesia Tbk. 350 360 342 360 10 15,821,300 5,541,800,000 544 204.571 360 T/J 97,300 358 B 693,000 323 SRTG Saratoga Investama Sedaya Tbk. 3,420 3,460 3,420 3,450 30 2,567,000 8,834,221,000 508 62.727 3,460 J 2,000 3,450 T/B 1,200 324 SSTM Sunson Textile Manufacture Tbk 570 575 570 575 5 15,000 8,562,500 3 135.294 575 T/J 12,600 560 B 5,000 325 STTP Siantar Top Tbk. 9,000 9,000 9,000 9,000 0 1,300 11,700,000 1 5,318.206 9,200 J 300 9,000 T/B 4,600 326 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. 2,730 2,720 2,690 2,690 -40 436,200 1,173,415,000 38 1,735.484 2,700 J 3,000 2,680 B 7,300 329 SWAT Sriwahana Adityakarta Tbk. 114 117 113 114 0 102,800 11,767,700 38 71.250 114 T/J 8,900 113 B 6,200 330 TALF Tunas Alfin Tbk. 270 308 270 300 30 900 255,200 6 75.949 300 T/J 2,600 270 B 4,500 331 TAMA Lancartama Sejati Tbk. 134 138 130 131 -3 9,351,400 1,242,336,100 1,202 74.857 132 J 27,500 131 T/B 310,800 332 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 145,400 7,270,000 18 456.830 50 T/J 21,086,900 0 B 0 333 TBMS Tembaga Mulia Semanan Tbk. 860 925 860 900 40 48,000 42,940,000 44 127.660 900 T/J 4,900 895 B 1,000 334 TCPI Transcoal Pacific Tbk. 7,050 7,075 6,575 6,675 -375 9,165,600 61,584,480,000 7,030 4,836.957 6,675 T/J 12,100 6,650 B 17,200 335 TEBE Dana Brata Luhur Tbk. 525 530 510 525 0 1,700 891,500 10 47.945 525 T/J 400 500 B 2,100 336 TECH Indosterling Technomedia Tbk. 370 450 358 372 2 3,987,700 1,570,455,000 1,163 232.500 380 J 17,000 372 T/B 5,200 337 TFAS Telefast Indonesia Tbk. 170 181 170 178 8 540,600 96,430,500 50 98.889 178 T/J 55,000 171 B 2,100 338 TFCO Tifico Fiber Indonesia Tbk. 486 480 458 478 -8 1,400 651,400 5 108.321 478 T/J 900 452 B 100 339 TGKA Tigaraksa Satria Tbk. 7,700 8,000 7,700 7,700 0 2,600 20,370,000 12 6,327.554 8,000 J 300 7,700 T/B 1,000 340 TIFA KDB Tifa Finance Tbk. 442 442 440 440 -2 86,800 38,257,400 17 220.000 442 J 17,300 440 T/B 30,900 341 TIRA Tira Austenite Tbk 256 260 256 260 4 2,600 670,000 7 116.690 258 J 300 246 B 300 342 TMPO Tempo Intimedia Tbk. 153 153 145 145 -8 33,600 4,882,300 20 50.372 148 J 9,100 146 B 15,000 343 TNCA Trimuda Nuansa Citra Tbk. 388 452 390 446 58 25,112,400 10,698,829,200 2,459 297.333 446 T/J 89,300 444 B 352,700 344 TOTO Surya Toto Indonesia Tbk. 254 258 252 254 0 863,900 219,122,000 110 823.953 256 J 87,200 254 T/B 30,900 345 TOYS Sunindo Adipersada Tbk. 765 770 740 750 -15 2,304,700 1,745,618,500 379 214.286 750 T/J 5,300 745 B 177,700 346 TPIA Chandra Asri Petrochemical Tbk. 9,750 9,775 9,425 9,500 -250 2,878,600 27,665,707,500 1,153 2,196.964 9,525 J 8,800 9,500 T/B 11,500 347 TPMA Trans Power Marine Tbk. 336 346 336 346 10 2,900 984,800 9 150.435 374 J 3,900 346 T/B 200 348 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. 220 224 216 216 -4 7,001,700 1,531,262,200 1,706 108.000 218 J 324,700 216 T/B 1,368,900 350 TRIS Trisula International Tbk. 204 204 204 204 0 20,000 4,080,000 3 68.000 204 T/J 31,100 202 B 200 351 TRJA Transkon Jaya Tbk. 160 164 155 160 0 294,500 46,017,800 52 64.000 160 T/J 180,600 158 B 300 352 TRUK Guna Timur Raya Tbk. 174 176 173 175 1 1,262,500 220,489,700 183 76.087 176 J 297,800 175 T/B 33,900 353 TRUS Trust Finance Indonesia Tbk 348 350 340 340 -8 1,700 585,200 9 400.000 340 T/J 700 338 B 300 354 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,050 2,050 1,985 1,990 -60 69,200 138,530,000 75 51.688 2,030 J 100 1,990 T/B 21,400 355 UANG Pakuan Tbk. 226 246 220 224 -2 6,200 1,392,800 18 179.200 224 T/J 51,200 214 B 500 356 UNIT Nusantara Inti Corpora Tbk 177 184 167 180 3 3,300 556,600 8 4.468 174 J 6,800 166 B 1,000 357 URBN Urban Jakarta Propertindo Tbk. 1,050 1,100 990 1,045 -5 3,800 3,814,000 7 87.083 1,000 J 4,800 990 B 100 358 VINS Victoria Insurance Tbk. 93 95 91 93 0 323,500 29,944,800 53 88.571 94 J 11,800 93 T/B 3,600 359 VRNA Verena Multi Finance Tbk. 104 0 0 104 0 0 0 0 104.929 104 J 2,800 97 B 43,000 360 WAPO Wahana Pronatural Tbk. 67 66 64 64 -3 17,500 1,120,500 11 36.571 66 J 12,200 64 T/B 21,600 361 WICO Wicaksana Overseas International Tbk. 458 540 450 470 12 3,400 1,573,000 13 24.295 468 J 1,000 452 B 100 362 WOWS Ginting Jaya Energi Tbk. 73 74 69 71 -2 46,583,600 3,300,361,600 1,621 15.778 72 J 1,768,900 71 T/B 1,300 363 YELO Yelooo Integra Datanet Tbk. 50 52 50 50 0 3,037,400 152,626,000 100 13.298 51 J 3,550,800 50 T/B 1,117,800 364 YPAS Yanaprima Hastapersada Tbk 380 472 354 448 68 17,800 6,585,400 20 82.202 446 J 14,600 444 B 300 365 YULE Yulie Sekuritas Indonesia Tbk. 316 316 296 316 0 27,600 8,719,400 10 149.917 320 J 6,500 314 B 8,000 366 ZBRA Zebra Nusantara Tbk 56 75 56 75 19 1,565,800 112,608,900 136 43.440 0 J 0 75 T/B 282,500 367 ZINC Kapuas Prima Coal Tbk. 206 210 202 208 2 530,307,500 109,351,130,400 7,443 741.507 208 T/J 8,510,000 206 B 15,170,300 368 ZONE Mega Perintis Tbk. 380 392 366 366 -14 704,100 260,872,200 71 122.819 366 T/J 32,400 364 B 2,800 Total 6,106,334,900 1,375,202,664,700 233,912 1,392,730,100 178,596,800 Jakarta, 15 December 2020 Trading Division