List of Securities Quotation Development Board: Date: Wednesday, 16 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. 77 83 77 79 2 40,030,700 3,184,991,000 1,844 138.596 79 T/J 4,120,700 78 B 2,119,200 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. 1,495 1,535 1,500 1,520 25 217,400 328,793,000 100 78.961 1,525 J 10,500 1,520 T/B 300 4 AGAR Asia Sejahtera Mina Tbk. 400 400 380 382 -18 9,900 3,785,600 30 347.273 384 J 800 380 B 4,400 5 AGRS Bank IBK Indonesia Tbk. 159 161 155 155 -4 18,500 2,917,800 15 140.909 159 J 23,000 155 T/B 61,800 6 AHAP Asuransi Harta Aman Pratama Tbk. 57 60 56 57 0 9,900 564,200 32 214.908 57 T/J 21,700 56 B 58,200 7 AIMS Akbar Indo Makmur Stimec Tbk 144 142 136 142 -2 4,700 666,800 6 113.600 142 T/J 2,700 136 B 8,100 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 7,800 390,000 10 75.893 50 T/J 3,346,500 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 440 440 410 436 -4 3,300 1,418,600 17 57.513 436 T/J 200 428 B 200 10 AKSI Maming Enam Sembilan Mineral Tbk. 378 378 378 378 0 19,900 7,522,200 3 189.000 380 J 500 378 T/B 19,900 11 ALDO Alkindo Naratama Tbk. 400 404 400 404 4 102,400 40,965,400 12 296.094 404 T/J 1,200 400 B 5,300 12 ALKA Alakasa Industrindo Tbk 260 324 244 248 -12 29,400 8,377,800 17 41.751 300 J 1,000 248 T/B 5,300 13 ALMI Alumindo Light Metal Industry Tbk. 236 238 236 238 2 1,600 380,600 2 36.615 250 J 10,000 238 T/B 48,500 14 AMAG Asuransi Multi Artha Guna Tbk. 228 234 224 230 2 651,100 148,854,400 66 219.048 232 J 6,400 230 T/B 40,800 15 AMAR Bank Amar Indonesia Tbk. 296 296 290 290 -6 131,600 38,407,800 75 166.667 294 J 79,800 290 T/B 124,800 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 266 270 -10 6,900 1,873,200 10 210.938 270 T/J 3,800 268 B 800 17 AMOR Ashmore Asset Management Indonesia Tbk. 3,000 2,980 2,970 2,970 -30 717,700 2,136,617,000 220 156.316 2,980 J 13,700 2,960 B 3,100 18 ANDI Andira Agro Tbk. 68 71 64 64 -4 253,754,000 16,754,272,400 6,730 160.000 65 J 2,146,400 64 T/B 103,800 19 APEX Apexindo Pratama Duta Tbk. 424 530 446 530 106 1,215,700 636,265,200 364 33.931 0 J 0 530 T/B 291,000 20 APIC Pacific Strategic Financial Tbk. 795 805 775 775 -20 9,838,800 7,785,961,500 1,496 824.328 780 J 7,500 775 T/B 63,400 21 APII Arita Prima Indonesia Tbk. 160 160 149 151 -9 523,500 80,173,900 92 68.636 158 J 320,000 151 T/B 219,600 22 ARGO Argo Pantes Tbk 1,900 1,900 1,850 1,860 -40 23,800 44,174,000 29 46.734 1,860 T/J 1,500 1,850 B 1,100 23 ARII Atlas Resources Tbk. 408 428 392 408 0 21,200 8,597,600 31 27.200 410 J 500,700 396 B 1,100 24 ARKA Arkha Jayanti Persada Tbk. 70 71 67 68 -2 24,565,800 1,703,738,000 1,452 28.814 69 J 993,200 68 T/B 165,400 25 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk 286 288 286 286 0 31,600 9,039,800 4 165.903 300 J 600 286 T/B 1,000 27 ARTO Bank Jago Tbk. 3,750 3,880 3,740 3,840 90 1,239,300 4,737,897,000 478 19,352.888 3,850 J 15,900 3,840 T/B 100 28 ASBI Asuransi Bintang Tbk. 292 290 290 290 -2 100 29,000 1 220.147 316 J 1,000 296 B 100 29 ASJT Asuransi Jasa Tania Tbk. 206 256 210 240 34 4,577,000 1,119,975,600 759 160.000 240 T/J 1,214,600 238 B 70,000 30 ASPI Andalan Sakti Primaindo Tbk. 122 134 114 134 12 42,923,000 5,372,254,500 3,271 127.619 134 T/J 457,800 133 B 1,270,600 31 ASRM Asuransi Ramayana Tbk. 1,690 1,690 1,690 1,690 0 600 1,014,000 2 856.208 1,685 J 400 1,655 B 100 32 ATAP Trimitra Prawara Goldland Tbk. 244 302 228 228 -16 13,684,500 3,441,971,400 2,450 228.000 228 T/J 2,434,000 0 B 0 33 AYLS Agro Yasa Lestari Tbk. 51 54 50 50 -1 1,149,700 57,607,100 83 50.000 51 J 650,100 0 B 0 34 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,053,400 52,670,000 111 57.388 50 T/J 7,515,600 0 B 0 35 BACA Bank Capital Indonesia Tbk. 394 394 390 394 0 75,300 29,532,600 26 290.485 392 J 406,900 390 B 86,100 36 BAJA Saranacentral Bajatama Tbk. 134 139 133 136 2 4,026,000 544,769,600 300 54.400 137 J 320,200 136 T/B 296,500 37 BALI Bali Towerindo Sentra Tbk. 820 830 820 820 0 24,000 19,723,500 27 1,025.000 830 J 12,000 825 B 100 38 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 34,100 1,705,000 11 33.333 50 T/J 73,950,600 0 B 0 39 BAYU Bayu Buana Tbk 1,200 0 0 1,200 0 0 0 0 148.018 1,195 J 1,000 1,120 B 10,000 40 BBHI Bank Harda Internasional Tbk. 260 260 254 254 -6 519,800 132,700,400 121 203.200 256 J 163,800 254 T/B 2,244,200 41 BBLD Buana Finance Tbk. 344 348 346 346 2 1,600 553,800 3 137.506 378 J 400 346 T/B 10,100 42 BBSI Bank Bisnis Internasional Tbk. 800 800 750 780 -20 304,600 235,601,500 90 164.531 780 T/J 46,100 760 B 5,000 43 BBSS Bumi Benowo Sukses Sejahtera Tbk. 103 104 100 104 1 9,127,600 932,226,800 482 86.667 104 T/J 156,100 103 B 111,900 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. 71 80 70 72 1 17,224,200 1,258,683,100 814 65.455 73 J 333,700 72 T/B 775,700 46 BEEF Estika Tata Tiara Tbk. 176 189 176 176 0 56,190,200 10,166,506,100 4,540 51.765 176 T/J 172,700 175 B 212,800 47 BEKS Bank Pembangunan Daerah Banten Tbk. 376 350 350 350 -26 537,900 188,265,000 106 152.114 350 T/J 453,138,100 0 B 0 48 BELL Trisula Textile Industries Tbk. 164 167 164 165 1 5,645,900 932,441,900 374 550.000 165 T/J 6,100 164 B 140,100 49 BESS Batulicin Nusantara Maritim Tbk. 232 238 218 238 6 214,500 50,052,400 65 226.667 238 T/J 2,400 236 B 100,500 50 BGTG Bank Ganesha Tbk. 68 78 67 69 1 68,260,500 4,873,169,200 1,973 66.990 69 T/J 300,400 68 B 2,968,700 51 BHAT Bhakti Multi Artha Tbk. 640 645 620 635 -5 195,748,700 124,817,144,000 2,589 616.505 640 J 402,800 635 T/B 10,700 52 BIKA Binakarya Jaya Abadi Tbk. 190 195 180 190 0 4,700 877,100 15 19.000 190 T/J 402,000 179 B 700 53 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 37,700 1,885,000 17 12.286 50 T/J 202,200 0 B 0 54 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,502,800 75,140,000 126 35.714 50 T/J 68,625,000 0 B 0 55 BIPP Bhuwanatala Indah Permai Tbk. 51 52 50 51 0 2,405,100 122,560,300 67 21.268 51 T/J 318,800 50 B 2,035,300 56 BKDP Bukit Darmo Property Tbk 53 53 51 53 0 1,200 63,100 7 44.167 53 T/J 48,000 51 B 15,100 57 BKSW Bank QNB Indonesia Tbk. 109 109 106 109 0 221,900 24,143,400 33 250.115 108 J 26,500 106 B 25,200 58 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 0 J 0 2,910 B 200 59 BLUE Berkah Prima Perkasa Tbk. 725 725 715 720 -5 186,600 134,054,000 116 553.846 720 T/J 7,500 715 B 9,400 60 BMAS Bank Maspion Indonesia Tbk. 294 324 294 300 6 131,000 40,106,800 38 93.750 300 T/J 100 298 B 100 61 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,900 145,000 6 0.172 50 T/J 116,132,300 0 B 0 62 BOGA Bintang Oto Global Tbk. 1,320 1,330 1,315 1,320 0 43,491,400 57,582,210,500 1,720 1,281.553 1,325 J 30,400 1,320 T/B 4,000 63 BOLA Bali Bintang Sejahtera Tbk. 166 170 165 168 2 5,232,300 878,997,600 88 96.000 169 J 300 168 T/B 39,000 64 BOLT Garuda Metalindo Tbk. 730 900 730 740 10 7,700 6,271,500 16 134.545 850 J 500 740 T/B 19,200 65 BOSS Borneo Olah Sarana Sukses Tbk. 199 204 195 197 -2 10,566,500 2,097,837,100 1,109 49.250 197 T/J 118,200 196 B 51,000 66 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 20,300 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. 61 67 61 66 5 551,104,400 35,709,359,000 4,460 10.394 67 J 19,780,700 66 T/B 12,689,300 69 BRNA Berlina Tbk. 1,120 1,125 1,110 1,125 5 5,300 5,936,500 6 844.088 1,120 J 100 1,050 B 3,000 70 BSSR Baramulti Suksessarana Tbk. 1,740 1,750 1,675 1,725 -15 67,200 115,810,000 47 88.462 1,725 T/J 4,300 1,720 B 600 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 90,400 4,520,000 12 383.083 50 T/J 56,421,200 0 B 0 73 BTON Betonjaya Manunggal Tbk. 252 276 246 260 8 1,176,300 308,635,000 91 868.316 260 T/J 4,700 246 B 100,100 74 BUKK Bukaka Teknik Utama Tbk. 880 915 880 880 0 69,700 62,178,000 62 149.153 915 J 25,800 875 B 1,700 75 BUMI Bumi Resources Tbk. 70 72 69 70 0 363,331,300 25,656,942,300 3,833 4.063 71 J 17,914,300 70 T/B 12,870,700 76 BUVA Bukit Uluwatu Villa Tbk. 56 56 54 54 -2 132,900 7,233,900 42 41.538 54 T/J 77,300 53 B 620,100 77 CAKK Cahayaputra Asa Keramik Tbk. 55 57 53 56 1 2,987,200 161,894,200 228 33.333 57 J 362,400 56 T/B 891,700 78 CANI Capitol Nusantara Indonesia Tbk. 112 119 106 106 -6 4,400 470,300 9 53.000 110 J 900 106 T/B 10,000 79 CARE Metro Healthcare Indonesia Tbk. 334 340 330 334 0 592,166,500 198,253,235,600 4,776 324.272 334 T/J 120,900 332 B 470,900 80 CASA Capital Financial Indonesia Tbk. 390 390 390 390 0 1,000 390,000 2 712.498 390 T/J 31,500 384 B 20,200 81 CASS Cardig Aero Services Tbk. 316 320 296 296 -20 2,277,600 691,679,400 631 74.000 296 T/J 22,500 294 B 173,000 82 CBMF Cahaya Bintang Medan Tbk. 535 585 500 580 45 2,047,900 1,086,435,500 220 362.500 580 T/J 113,300 540 B 200 83 CCSI Communication Cable Systems Indonesia Tbk. 260 260 250 250 -10 1,324,700 337,881,800 129 100.000 252 J 14,800 250 T/B 204,300 84 CENT Centratama Telekomunikasi Indonesia Tbk. 150 155 149 151 1 16,875,400 2,552,067,000 544 966.400 151 T/J 1,924,300 150 B 1,073,800 85 CINT Chitose Internasional Tbk. 262 262 244 244 -18 192,100 47,182,200 20 73.939 256 J 1,800 244 T/B 3,900 86 CITA Cita Mineral Investindo Tbk. 2,600 2,800 2,570 2,800 200 28,400 75,895,000 50 10,160.389 2,810 J 200 2,800 T/B 500 87 CLAY Citra Putra Realty Tbk. 1,470 1,470 1,450 1,450 -20 9,100 13,243,000 11 805.556 1,470 J 500 1,450 T/B 6,400 88 CLPI Colorpak Indonesia Tbk. 750 760 740 740 -10 171,200 127,386,000 84 370.000 750 J 40,600 740 T/B 189,100 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. 236 232 232 232 -4 2,900 672,800 7 421.818 232 T/J 400 228 B 1,200 92 COCO Wahana Interfood Nusantara Tbk. 865 915 805 915 50 242,900 214,946,500 66 462.121 915 T/J 23,900 815 B 400 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 0 168,400 8,420,000 29 40.000 50 T/J 13,514,600 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. 53 54 52 53 0 1,576,700 83,650,200 181 17.667 53 T/J 32,000 52 B 1,022,800 96 CSMI Cipta Selera Murni Tbk. 540 590 530 530 -10 1,700 934,000 6 270.408 530 T/J 1,300 0 B 0 97 CSRA Cisadane Sawit Raya Tbk. 372 378 370 372 0 1,777,000 665,672,200 297 297.600 374 J 9,500 372 T/B 146,900 98 CTTH Citatah Tbk. 57 57 54 55 -2 603,200 33,204,500 50 2.316 56 J 50,000 55 T/B 156,700 99 DADA Diamond Citra Propertindo Tbk. 55 59 53 54 -1 70,299,400 3,967,431,600 3,609 52.941 54 T/J 8,300 53 B 2,703,400 100 DAYA Duta Intidaya Tbk. 390 386 386 386 -4 100 38,600 1 215.522 376 J 20,800 0 B 0 101 DEAL Dewata Freightinternational Tbk. 155 158 151 151 -4 12,510,900 1,920,087,800 1,051 100.667 152 J 92,400 151 T/B 1,464,100 102 DEFI Danasupra Erapacific Tbk. 1,680 1,695 1,685 1,695 15 16,900 28,592,500 18 3,402.112 1,695 T/J 300 1,690 B 600 103 DFAM Dafam Property Indonesia Tbk. 206 220 198 204 -2 96,800 19,676,100 67 177.391 206 J 4,200 204 T/B 11,000 104 DIGI Arkadia Digital Media Tbk. 330 340 330 340 10 9,500 3,145,000 5 850.000 338 J 500 330 B 1,500 105 DIVA Distribusi Voucher Nusantara Tbk. 2,100 2,160 2,100 2,160 60 69,300 148,442,000 18 73.220 2,170 J 10,000 2,160 T/B 500 106 DKFT Central Omega Resources Tbk. 200 236 202 216 16 247,909,100 54,521,735,400 10,431 554.842 218 J 19,100 216 T/B 947,200 107 DMMX Digital Mediatama Maxima Tbk. 196 197 193 196 0 2,568,000 501,487,500 202 85.217 196 T/J 85,700 195 B 1,800 108 DNET Indoritel Makmur Internasional Tbk. 3,350 3,360 3,300 3,300 -50 3,200 10,692,000 17 2,898.831 3,350 J 200 3,300 T/B 200 109 DUTI Duta Pertiwi Tbk 3,900 3,880 3,850 3,880 -20 900 3,489,000 5 390.224 4,000 J 800 3,880 T/B 1,100 110 DWGL Dwi Guna Laksana Tbk. 191 208 178 178 -13 884,300 160,973,900 403 118.667 195 J 1,100 178 T/B 172,500 111 EAST Eastparc Hotel Tbk. 62 69 62 62 0 10,380,200 677,109,800 553 46.617 63 J 500,000 62 T/B 258,100 112 ECII Electronic City Indonesia Tbk. 690 690 690 690 0 300 207,000 3 17.037 700 J 730,800 0 B 0 113 EMDE Megapolitan Developments Tbk. 191 190 181 190 -1 10,100 1,918,100 4 76.000 191 J 5,000 179 B 10,100 114 ENRG Energi Mega Persada Tbk. 89 96 87 95 6 253,381,300 23,566,354,500 6,171 7.920 96 J 9,879,900 95 T/B 19,831,900 115 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 0 395,300 19,765,100 42 47.619 50 T/J 2,374,400 0 B 0 117 EPAC Megalestari Epack Sentosaraya Tbk. 142 147 141 143 1 6,687,300 966,149,700 928 130.000 144 J 130,200 143 T/B 167,500 118 EPMT Enseval Putera Megatrading Tbk. 2,130 2,140 2,100 2,120 -10 141,500 298,927,000 78 1,483.254 2,120 T/J 10,500 2,110 B 12,600 119 ERTX Eratex Djaja Tbk. 125 130 125 125 0 6,200 795,500 5 53.053 127 J 20,100 125 T/B 100 120 ESIP Sinergi Inti Plastindo Tbk. 92 99 90 96 4 29,689,300 2,800,159,000 1,043 58.896 96 T/J 7,896,600 95 B 538,700 121 ESTA Esta Multi Usaha Tbk. 107 120 101 117 10 553,600 62,725,300 227 97.500 117 T/J 82,500 106 B 6,500 122 FAST Fast Food Indonesia Tbk. 1,000 1,030 1,005 1,030 30 121,700 124,704,000 90 3,239.707 1,030 T/J 6,400 1,025 B 27,900 123 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. 970 910 905 905 -65 2,041,000 1,847,355,000 611 181.000 905 T/J 15,902,400 0 B 0 125 FISH FKS Multi Agro Tbk. 2,930 0 0 2,930 0 0 0 0 2,344.000 2,930 J 2,000 2,730 B 100 126 FITT Hotel Fitra International Tbk. 75 77 74 74 -1 55,000 4,177,600 27 72.549 77 J 2,700 74 T/B 26,400 127 FMII Fortune Mate Indonesia Tbk 530 0 0 530 0 0 0 0 530.000 645 J 100 0 B 0 128 FOOD Sentra Food Indonesia Tbk. 105 106 104 106 1 389,400 40,818,000 94 78.519 106 T/J 518,100 105 B 29,900 129 FORU Fortune Indonesia Tbk 154 154 144 144 -10 24,600 3,576,300 15 110.769 146 J 2,600 144 T/B 1,400 130 FPNI Lotte Chemical Titan Tbk. 140 143 139 140 0 6,453,400 910,435,600 288 42.465 140 T/J 1,545,300 139 B 184,300 131 FUJI Fuji Finance Indonesia Tbk. 117 117 115 116 -1 18,500 2,138,400 9 105.455 116 T/J 6,500 115 B 119,700 132 GDST Gunawan Dianjaya Steel Tbk. 126 129 122 122 -4 22,848,000 2,833,314,600 1,642 76.250 123 J 88,900 122 T/B 2,569,200 133 GEMA Gema Grahasarana Tbk. 340 340 318 340 0 8,100 2,751,800 4 755.556 342 J 100 322 B 12,000 134 GGRP Gunung Raja Paksi Tbk. 505 535 470 470 -35 95,800 45,575,900 100 55.952 470 T/J 113,200 0 B 0 135 GLOB Global Teleshop Tbk. 130 150 122 130 0 90,700 11,555,200 50 11.304 123 J 12,800 122 B 46,300 136 GLVA Galva Technologies Tbk. 344 344 332 344 0 28,500 9,650,000 22 152.212 344 T/J 26,000 332 B 1,500 137 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. 214 220 214 214 0 30,600 6,632,600 27 126.627 218 J 8,900 214 T/B 1,700 139 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. 90 100 89 100 10 1,400 137,800 5 8.045 105 J 15,400 99 B 1,000 141 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 10,456,700 0 B 0 143 HELI Jaya Trishindo Tbk. 208 218 208 214 6 3,806,900 799,444,800 19 194.545 214 T/J 1,400 210 B 2,800 144 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. 1,220 1,270 1,180 1,195 -25 1,056,800 1,283,560,500 32 314.474 1,250 J 100 1,180 B 800 146 HRME Menteng Heritage Realty Tbk. 56 56 53 54 -2 21,681,700 1,169,095,800 1,216 51.429 55 J 1,421,700 54 T/B 126,700 147 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 20,500 1,025,000 2 38.462 50 T/J 58,777,500 0 B 0 148 IBFN Intan Baruprana Finance Tbk. 280 290 290 290 10 100 29,000 1 20.502 278 J 7,200 262 B 100 149 ICON Island Concepts Indonesia Tbk. 106 99 99 99 -7 567,100 56,142,900 78 190.034 99 T/J 2,321,400 0 B 0 150 IFSH Ifishdeco Tbk. 370 380 370 380 10 2,400 890,000 9 86.364 384 J 100 380 T/B 2,600 151 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. 161 166 152 154 -7 18,392,200 2,921,197,100 1,647 128.333 154 T/J 113,700 153 B 786,900 153 IKBI Sumi Indo Kabel Tbk. 232 232 228 230 -2 51,800 12,014,200 11 20.858 230 T/J 21,500 228 B 9,900 154 IMPC Impack Pratama Industri Tbk. 1,335 1,345 1,335 1,340 5 1,427,900 1,915,638,000 179 352.632 1,340 T/J 500 1,335 B 20,700 155 INAI Indal Aluminium Industry Tbk. 338 346 338 346 8 22,900 7,906,400 8 126.323 346 T/J 26,900 338 B 2,500 156 INCF Indo Komoditi Korpora Tbk. 79 83 76 78 -1 294,000 23,405,600 41 63.415 78 T/J 133,300 76 B 15,000 157 INDO Royalindo Investa Wijaya Tbk. 120 124 120 121 1 149,200 17,981,600 57 110.000 122 J 14,500 121 T/B 1,200 158 INDX Tanah Laut Tbk 55 59 52 53 -2 61,000 3,245,100 18 4.240 53 T/J 10,300 52 B 91,900 159 INOV Inocycle Technology Group Tbk. 177 180 171 173 -4 290,800 51,695,400 37 69.200 179 J 21,300 173 T/B 5,000 160 INPP Indonesian Paradise Property Tbk. 720 700 700 700 -20 1,100 770,000 4 666.667 725 J 5,000 700 T/B 4,000 161 INPS Indah Prakasa Sentosa Tbk. 3,510 3,510 3,270 3,500 -10 60,400 202,993,000 53 1,268.116 3,500 T/J 500 3,370 B 100 162 INRU Toba Pulp Lestari Tbk. 885 0 0 885 0 0 0 0 8.985 950 J 1,000 905 B 44,400 163 INTA Intraco Penta Tbk. 208 208 208 208 0 14,100 2,932,800 8 146.622 210 J 5,000 208 T/B 14,500 164 INTD Inter Delta Tbk 113 120 107 115 2 5,000 567,900 8 35.417 115 T/J 3,500 108 B 2,000 165 IPCC Indonesia Kendaraan Terminal Tbk. 525 575 515 550 25 16,042,800 8,899,115,000 2,219 33.537 555 J 273,500 550 T/B 457,500 166 IPCM Jasa Armada Indonesia Tbk. 318 340 312 332 14 842,300 280,111,400 183 87.368 334 J 50,700 330 B 40,400 167 IRRA Itama Ranoraya Tbk. 1,535 1,590 1,505 1,540 5 38,889,500 60,032,920,500 8,947 411.765 1,545 J 20,500 1,540 T/B 878,900 168 ITIC Indonesian Tobacco Tbk. 715 790 690 740 25 31,269,600 23,558,881,500 5,659 336.364 745 J 67,000 740 T/B 36,100 169 ITMA Sumber Energi Andalan Tbk. 520 525 490 520 0 3,093,200 1,592,893,500 102 149.640 525 J 7,600 520 T/B 700 170 JAST Jasnita Telekomindo Tbk. 165 174 160 163 -2 64,621,500 10,835,597,300 4,128 66.260 164 J 202,700 163 T/B 3,809,400 171 JAYA Armada Berjaya Trans Tbk. 168 175 161 162 -6 46,665,800 7,877,254,000 2,812 56.250 162 T/J 88,100 161 B 489,700 172 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,600 J 600 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. 440 442 442 442 2 5,000 2,210,000 2 250.723 448 J 16,200 430 B 10,000 175 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. 214 234 200 200 -14 244,700 48,973,200 96 142.857 200 T/J 207,800 0 B 0 177 JSPT Jakarta Setiabudi Internasional Tbk. 850 850 850 850 0 500 425,000 1 183.063 850 T/J 4,300 845 B 1,000 178 JTPE Jasuindo Tiga Perkasa Tbk. 935 935 930 930 -5 1,232,300 1,152,198,000 46 2,066.667 930 T/J 1,100 925 B 230,800 179 KARW ICTSI Jasa Prima Tbk. 75 84 74 81 6 1,704,200 133,393,700 77 13.712 81 T/J 62,400 78 B 64,100 180 KAYU Darmi Bersaudara Tbk. 85 89 84 85 0 10,353,300 901,634,800 530 56.667 85 T/J 9,700 84 B 503,300 181 KBAG Karya Bersama Anugerah Tbk. 50 51 50 50 0 1,110,195,900 55,551,982,800 11,217 50.000 50 T/J 44,344,800 0 B 0 182 KBLM Kabelindo Murni Tbk. 236 236 228 234 -2 599,200 138,702,200 172 7.800 236 J 67,200 234 T/B 90,200 183 KBLV First Media Tbk. 428 440 410 440 12 3,200 1,379,000 10 117.040 438 J 10,400 410 B 1,200 184 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. 865 865 860 865 0 51,300 44,349,500 18 216.250 865 T/J 48,300 860 B 5,000 186 KEJU Mulia Boga Raya Tbk. 1,280 1,300 1,280 1,295 15 341,800 441,545,500 99 172.667 1,300 J 35,400 1,295 T/B 2,700 187 KIAS Keramika Indonesia Assosiasi Tbk. 50 52 50 52 2 1,032,100 52,051,200 71 1.891 52 T/J 157,600 51 B 50,500 188 KIOS Kioson Komersial Indonesia Tbk. 144 144 144 144 0 5,900 849,600 4 48.000 155 J 98,600 144 T/B 17,600 189 KJEN Krida Jaringan Nusantara Tbk. 1,140 1,110 1,100 1,100 -40 1,500 1,651,000 9 544.554 1,175 J 100 0 B 0 190 KMDS Kurniamitra Duta Sentosa Tbk. 480 470 462 462 -18 6,000 2,798,400 9 154.000 462 T/J 900 0 B 0 191 KMTR Kirana Megatara Tbk. 338 352 340 344 6 263,200 91,094,600 48 75.109 350 J 347,100 344 T/B 247,900 192 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 15,500 1,550,000 6 67.647 103 J 2,100 100 T/B 496,600 193 KONI Perdana Bangun Pusaka Tbk 500 0 0 500 0 0 0 0 105.263 486 J 200 0 B 0 194 KOPI Mitra Energi Persada Tbk. 450 450 448 448 -2 104,600 46,861,000 5 113.418 448 T/J 800 420 B 11,100 195 KPAS Cottonindo Ariesta Tbk. 78 79 76 77 -1 4,439,900 342,249,600 306 45.833 78 J 334,200 77 T/B 152,700 196 KPIG MNC Land Tbk. 104 112 102 108 4 17,970,500 1,937,899,300 8,675 232.393 108 T/J 2,634,500 107 B 1,011,800 197 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. 183 192 182 190 7 243,000 46,235,000 24 48.718 190 T/J 12,200 186 B 100 199 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. 370 366 346 366 -4 200 71,200 2 175.962 366 T/J 5,000 346 B 2,800 202 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 112,000 5,600,000 9 15.714 50 T/J 2,154,900 0 B 0 203 LMPI Langgeng Makmur Industri Tbk. 85 85 82 85 0 90,200 7,484,700 15 12.403 85 T/J 5,900 84 B 100 204 LMSH Lionmesh Prima Tbk. 468 510 468 470 2 3,500 1,652,900 13 65.278 470 T/J 5,100 436 B 500 205 LPIN Multi Prima Sejahtera Tbk 278 280 260 260 -18 382,900 100,812,800 101 118.596 266 J 5,500 260 T/B 17,100 206 LPLI Star Pacific Tbk 88 97 83 87 -1 230,600 19,567,600 25 2.684 87 T/J 50,000 84 B 10,000 207 LPPS Lenox Pasifik Investama Tbk. 85 92 83 84 -1 157,900 13,554,200 43 5.706 85 J 29,800 84 T/B 23,900 208 LRNA Eka Sari Lorena Transport Tbk. 198 220 185 198 0 492,900 94,034,700 71 22.000 199 J 11,000 198 T/B 2,300 209 LUCK Sentral Mitra Informatika Tbk. 187 208 185 186 -1 12,036,200 2,342,940,300 1,557 65.035 188 J 39,100 186 T/B 13,300 210 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 2 45.455 50 T/J 90,423,800 0 B 0 212 MAPA Map Aktif Adiperkasa Tbk. 2,740 2,860 2,730 2,850 110 713,000 2,007,790,000 645 135.714 2,860 J 2,100 2,850 T/B 5,200 213 MAPB MAP Boga Adiperkasa Tbk. 1,320 1,375 1,320 1,350 30 32,500 43,447,500 26 80.357 1,375 J 800 1,350 T/B 400 214 MARI Mahaka Radio Integra Tbk. 52 57 50 53 1 161,984,800 8,286,526,800 1,135 70.667 53 T/J 1,548,700 52 B 908,800 215 MBAP Mitrabara Adiperdana Tbk. 2,920 2,950 2,870 2,880 -40 623,600 1,805,120,000 313 221.538 2,890 J 11,800 2,870 B 13,800 216 MCAS M Cash Integrasi Tbk. 2,740 2,860 2,740 2,860 120 12,336,400 33,987,495,000 234 206.498 2,860 T/J 37,900 2,850 B 6,100 217 MDKA Merdeka Copper Gold Tbk. 2,000 2,130 2,010 2,120 120 92,847,900 191,433,276,000 10,863 552.815 2,120 T/J 201,600 2,110 B 53,200 218 MDKI Emdeki Utama Tbk. 199 206 197 200 1 2,254,500 450,245,700 211 46.804 202 J 56,000 200 T/B 83,800 219 MERK Merck Tbk. 3,230 3,300 3,230 3,290 60 48,900 159,628,000 82 8,674.559 3,300 J 6,000 3,250 B 2,900 220 MFIN Mandala Multifinance Tbk. 1,055 1,060 1,060 1,060 5 126,700 134,302,000 2 1,087.179 1,060 T/J 5,000 1,050 B 1,000 221 MFMI Multifiling Mitra Indonesia Tbk. 860 855 800 800 -60 117,400 94,409,000 142 400.000 800 T/J 79,100 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. 292 300 292 296 4 206,200 61,380,800 30 60.408 298 J 6,000 292 B 32,600 224 MIDI Midi Utama Indonesia Tbk. 1,850 1,900 1,850 1,900 50 10,500,300 19,950,565,000 8 690.909 1,950 J 500 1,845 B 100 225 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 11,700 585,000 7 238.095 50 T/J 1,843,800 0 B 0 226 MIRA Mitra International Resources Tbk. 50 50 50 50 0 900 45,000 9 22.062 50 T/J 8,016,600 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 3,300 165,000 7 125.000 50 T/J 15,746,900 0 B 0 229 MKPI Metropolitan Kentjana Tbk. 27,900 28,000 27,500 28,000 100 400 11,075,000 4 1,333.333 29,000 J 100 26,000 B 100 230 MLIA Mulia Industrindo Tbk 525 535 520 530 5 4,876,100 2,592,826,000 243 88.518 530 T/J 18,900 520 B 62,500 231 MMLP Mega Manunggal Property Tbk. 300 316 300 312 12 6,388,100 1,982,215,800 319 53.333 312 T/J 512,200 310 B 136,500 232 MOLI Madusari Murni Indah Tbk. 850 850 850 850 0 1,000 850,000 2 146.552 850 T/J 100,000 840 B 1,000 233 MPOW Megapower Makmur Tbk. 73 75 72 75 2 152,700 11,186,900 29 37.500 75 T/J 103,800 73 B 300 234 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 4,600 J 300 0 B 0 236 MSIN MNC Studios International Tbk. 290 298 282 296 6 442,400 130,465,800 136 59.200 296 T/J 722,100 294 B 18,400 237 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 4,000 200,000 1 1.266 50 T/J 237,204,700 0 B 0 238 MTPS Meta Epsi Tbk. 302 322 282 284 -18 1,459,900 413,564,200 153 88.750 284 T/J 9,800 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. 210 196 196 196 -14 200 39,200 2 50.224 210 J 70,000 196 T/B 34,500 241 MTWI Malacca Trust Wuwungan Insurance Tbk. 61 63 61 61 0 32,800 2,023,500 11 61.000 62 J 13,200 60 B 10,000 242 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. 590 605 580 585 -5 238,654,900 141,085,556,500 4,686 567.961 590 J 215,100 585 T/B 194,900 246 NELY Pelayaran Nelly Dwi Putri Tbk. 141 143 141 141 0 177,100 25,013,800 34 83.929 142 J 115,200 140 B 90,900 247 NFCX NFC Indonesia Tbk. 1,615 1,615 1,575 1,575 -40 87,600 139,792,500 14 85.135 1,630 J 100,100 1,575 T/B 95,500 248 NICK Charnic Capital Tbk. 284 304 284 288 4 11,500 3,280,800 12 144.000 296 J 12,500 288 T/B 600 249 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. 160 170 163 163 3 400 65,900 2 155.238 163 T/J 49,800 149 B 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. 376 374 374 374 -2 200 74,800 1 196.842 370 J 2,100 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. 116 120 113 114 -2 4,141,800 475,111,500 380 285.221 114 T/J 22,800 113 B 190,600 255 OMRE Indonesia Prima Property Tbk 330 0 0 330 0 0 0 0 15.803 0 J 0 324 B 15,500 256 OPMS Optima Prima Metal Sinergi Tbk. 156 159 154 157 1 876,400 137,801,100 128 116.296 158 J 50,000 157 T/B 32,000 257 PALM Provident Agro Tbk. 324 332 322 328 4 578,900 189,575,000 170 89.649 328 T/J 1,700 326 B 122,000 258 PANI Pratama Abadi Nusa Industri Tbk. 112 111 110 110 -2 3,800 419,700 4 101.852 110 T/J 100 109 B 1,600 259 PCAR Prima Cakrawala Abadi Tbk. 610 610 570 585 -25 387,000 224,521,500 170 390.000 600 J 55,400 585 T/B 16,700 260 PDES Destinasi Tirta Nusantara Tbk 374 458 376 452 78 2,600 1,016,200 6 226.000 448 J 2,100 376 B 400 261 PEGE Panca Global Kapital Tbk. 119 117 117 117 -2 2,900 339,300 7 252.776 118 J 3,200 116 B 100 262 PGLI Pembangunan Graha Lestari Indah Tbk. 238 252 222 222 -16 14,700 3,589,400 17 296.000 222 T/J 1,900 0 B 0 263 PICO Pelangi Indah Canindo Tbk 146 148 140 145 -1 509,700 74,319,800 60 22.308 146 J 10,000 145 T/B 3,700 264 PKPK Perdana Karya Perkasa Tbk 55 57 52 55 0 1,965,700 107,610,700 157 13.750 56 J 59,300 55 T/B 8,800 265 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. 114 125 120 121 7 40,700 5,019,300 7 96.800 121 T/J 94,900 116 B 400 267 PNGO Pinago Utama Tbk. 610 650 610 615 5 1,300 807,000 6 246.000 615 T/J 4,400 580 B 38,400 268 PNSE Pudjiadi & Sons Tbk. 1,100 1,075 1,075 1,075 -25 800 860,000 5 537.135 1,050 J 1,400 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. 840 890 860 860 20 12,100 10,560,500 34 52.599 865 J 400 860 T/B 400 271 POLU Golden Flower Tbk. 755 750 725 725 -30 9,800 7,196,500 19 251.736 740 J 100 725 T/B 600 272 POLY Asia Pacific Fibers Tbk 50 67 50 67 17 37,773,400 2,406,927,500 1,406 0.576 0 J 0 67 T/B 3,118,300 273 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. 438 438 418 438 0 3,200 1,399,600 4 81.869 438 T/J 8,700 430 B 700 275 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. 690 740 695 740 50 53,257,300 38,646,150,500 6,477 49.333 745 J 847,200 740 T/B 230,800 277 PRIM Royal Prima Tbk. 240 248 240 244 4 378,200 91,973,200 98 48.800 246 J 500 244 T/B 8,000 278 PSAB J Resources Asia Pasifik Tbk. 226 234 224 230 4 36,836,500 8,420,577,000 1,528 746.196 230 T/J 85,300 228 B 525,200 279 PSDN Prasidha Aneka Niaga Tbk 121 130 120 128 7 173,100 22,295,000 10 12.800 128 T/J 9,900 120 B 19,800 280 PSGO Palma Serasih Tbk. 118 120 110 110 -8 331,800 37,967,200 100 104.762 110 T/J 50,000 0 B 0 281 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,132,300 0 B 0 282 PTDU Djasa Ubersakti Tbk. 380 474 474 474 94 894,800 424,135,200 37 474.000 0 J 0 474 T/B 4,834,100 283 PTPW Pratama Widya Tbk. 1,115 1,135 1,085 1,115 0 2,295,300 2,559,424,500 417 171.538 1,125 J 1,000 1,115 T/B 12,000 284 PTSP Pioneerindo Gourmet International Tbk. 3,980 0 0 3,980 0 0 0 0 312.157 4,000 J 2,000 3,720 B 100 285 PURA Putra Rajawali Kencana Tbk. 126 130 125 126 0 563,160,500 70,956,147,200 8,532 120.000 127 J 11,417,300 126 T/B 13,484,100 286 PURI Puri Global Sukses Tbk. 290 290 290 290 0 10,800 3,132,000 8 170.588 290 T/J 4,300 286 B 10,000 287 PYFA Pyridam Farma Tbk 1,035 1,075 1,010 1,035 0 4,324,100 4,511,280,500 1,601 1,014.308 1,040 J 11,000 1,035 T/B 185,200 288 REAL Repower Asia Indonesia Tbk. 50 51 50 50 0 32,329,400 1,617,381,100 1,384 50.000 50 T/J 10,100 0 B 0 289 RIGS Rig Tenders Indonesia Tbk. 276 298 280 296 20 474,600 138,554,000 145 121.287 296 T/J 36,800 294 B 15,700 290 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. 420 420 414 418 -2 182,300 76,193,400 53 256.442 418 T/J 40,000 414 B 5,800 292 ROCK Rockfields Properti Indonesia Tbk. 815 885 825 825 10 25,800 22,600,500 25 61.567 850 J 7,000 815 B 1,700 293 RODA Pikko Land Development Tbk. 57 60 57 57 0 204,900 11,823,200 37 91.011 58 J 33,400 57 T/B 9,800 294 RONY Aesler Grup Internasional Tbk. 204 204 198 198 -6 32,600 6,571,000 28 198.000 202 J 2,200 198 T/B 29,900 295 RUIS Radiant Utama Interinsco Tbk. 312 316 308 308 -4 11,300 3,548,000 18 123.200 314 J 10,000 308 T/B 400 296 SAFE Steady Safe Tbk 187 188 185 188 1 238,200 44,451,500 139 18.927 188 T/J 14,700 187 B 6,200 297 SAME Sarana Meditama Metropolitan Tbk. 288 296 268 280 -8 93,830,200 26,662,179,800 5,208 350.000 282 J 575,700 280 T/B 399,100 298 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 51,600 2,580,000 6 42.735 50 T/J 901,400 0 B 0 300 SBAT Sejahtera Bintang Abadi Textile Tbk. 99 101 99 99 0 12,488,700 1,243,951,900 1,123 94.286 99 T/J 1,500 98 B 1,035,900 301 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. 69 69 65 65 -4 2,024,400 131,595,600 525 35.797 65 T/J 7,149,500 0 B 0 303 SFAN Surya Fajar Capital Tbk. 1,205 1,250 1,205 1,250 45 1,062,700 1,297,232,000 202 664.894 1,250 T/J 17,400 1,245 B 18,300 304 SGER Sumber Global Energy Tbk. 610 625 610 610 0 2,180,600 1,348,632,500 342 564.815 615 J 1,700 610 T/B 18,700 305 SHID Hotel Sahid Jaya International Tbk. 2,550 2,550 2,540 2,540 -10 6,200 15,801,000 7 118.036 2,560 J 500 2,540 T/B 4,200 306 SHIP Sillo Maritime Perdana Tbk. 630 675 630 650 20 2,774,800 1,828,752,500 574 464.286 655 J 11,300 650 T/B 62,600 307 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. 344 364 344 350 6 10,700 3,689,400 15 324.074 350 T/J 600 344 B 3,200 309 SIPD Sreeya Sewu Indonesia Tbk. 1,215 1,260 1,215 1,215 0 2,000 2,447,500 11 1.350 1,245 J 300 1,215 T/B 6,800 310 SKBM Sekar Bumi Tbk. 360 360 340 340 -20 7,300 2,582,000 9 295.652 360 J 3,300 340 T/B 500 311 SKLT Sekar Laut Tbk. 1,665 1,650 1,650 1,650 -15 4,000 6,600,000 5 138.140 1,665 J 200 1,650 T/B 600 312 SKRN Superkrane Mitra Utama Tbk. 685 710 685 700 15 870,800 610,279,500 40 100.000 705 J 1,720,000 700 T/B 1,000 313 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. 4,900 4,990 4,850 4,910 10 63,800 315,324,000 39 4,269.565 4,930 J 1,600 4,850 B 2,200 315 SMAR Smart Tbk. 3,610 3,800 3,570 3,800 190 42,800 156,407,000 44 1,255.534 3,800 T/J 6,200 3,650 B 1,600 316 SMDM Suryamas Dutamakmur Tbk. 105 111 100 109 4 4,400 443,700 7 13.810 106 J 100 100 B 1,000 317 SMMT Golden Eagle Energy Tbk. 128 135 127 130 2 2,563,600 337,126,500 371 304.136 130 T/J 46,700 129 B 42,300 318 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. 382 402 364 384 2 12,800 4,889,800 10 139.130 382 J 3,000 372 B 200 320 SOTS Satria Mega Kencana Tbk. 194 202 181 190 -4 3,200 583,200 11 115.152 190 T/J 1,900 182 B 900 321 SPTO Surya Pertiwi Tbk. 530 540 520 535 5 1,500,100 794,287,000 312 46.121 535 T/J 134,600 525 B 30,000 322 SQMI Wilton Makmur Indonesia Tbk. 360 364 354 362 2 10,697,200 3,842,788,600 528 205.708 362 T/J 197,600 360 B 335,700 323 SRTG Saratoga Investama Sedaya Tbk. 3,450 3,490 3,440 3,450 0 5,153,800 17,839,817,000 735 62.727 3,450 T/J 54,800 3,440 B 61,100 324 SSTM Sunson Textile Manufacture Tbk 575 570 570 570 -5 400 228,000 2 134.118 570 T/J 13,600 540 B 5,000 325 STTP Siantar Top Tbk. 9,000 9,000 9,000 9,000 0 500 4,500,000 1 5,318.206 9,100 J 200 9,000 T/B 4,100 326 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. 2,690 2,690 2,660 2,670 -20 427,700 1,141,954,000 34 1,722.581 2,670 T/J 1,100 2,660 B 1,000 329 SWAT Sriwahana Adityakarta Tbk. 114 130 111 118 4 2,910,000 352,399,300 326 73.750 119 J 4,100 118 T/B 90,000 330 TALF Tunas Alfin Tbk. 300 300 280 280 -20 44,400 12,467,200 22 70.886 280 T/J 4,700 0 B 0 331 TAMA Lancartama Sejati Tbk. 131 135 128 131 0 13,314,600 1,746,563,500 1,547 74.857 131 T/J 30,000 130 B 163,300 332 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 995,500 49,775,000 25 456.830 50 T/J 11,244,700 0 B 0 333 TBMS Tembaga Mulia Semanan Tbk. 900 950 900 945 45 98,400 90,378,500 88 134.043 945 T/J 800 910 B 100 334 TCPI Transcoal Pacific Tbk. 6,675 6,950 6,225 6,950 275 8,573,600 56,018,990,000 7,471 5,036.232 6,975 J 26,900 6,950 T/B 104,200 335 TEBE Dana Brata Luhur Tbk. 525 600 570 575 50 2,500 1,494,500 4 52.511 585 J 100 575 T/B 900 336 TECH Indosterling Technomedia Tbk. 372 392 364 388 16 1,735,100 659,646,200 390 242.500 388 T/J 50,100 384 B 200 337 TFAS Telefast Indonesia Tbk. 178 179 170 170 -8 22,200 3,789,800 11 94.444 175 J 700 170 T/B 246,400 338 TFCO Tifico Fiber Indonesia Tbk. 478 0 0 478 0 0 0 0 108.321 476 J 700 446 B 100 339 TGKA Tigaraksa Satria Tbk. 7,700 7,600 7,250 7,600 -100 500 3,660,000 4 6,245.378 7,875 J 200 7,650 B 100 340 TIFA KDB Tifa Finance Tbk. 440 474 440 474 34 30,700 13,572,400 18 237.000 482 J 100 442 B 1,400 341 TIRA Tira Austenite Tbk 260 260 244 260 0 200 50,400 2 116.690 258 J 1,000 242 B 300 342 TMPO Tempo Intimedia Tbk. 145 152 144 144 -1 5,400 788,400 27 50.024 144 T/J 7,300 143 B 1,000 343 TNCA Trimuda Nuansa Citra Tbk. 446 478 430 442 -4 29,111,300 13,182,935,600 2,247 294.667 442 T/J 33,800 440 B 584,800 344 TOTO Surya Toto Indonesia Tbk. 254 254 248 252 -2 667,700 167,325,800 149 817.465 252 T/J 21,300 250 B 165,900 345 TOYS Sunindo Adipersada Tbk. 750 810 725 725 -25 11,636,000 8,972,128,000 1,797 207.143 725 T/J 42,700 720 B 156,700 346 TPIA Chandra Asri Petrochemical Tbk. 9,500 9,600 9,425 9,450 -50 3,189,600 30,380,642,500 1,239 2,185.401 9,450 T/J 9,000 9,425 B 95,700 347 TPMA Trans Power Marine Tbk. 346 372 356 362 16 6,400 2,337,800 15 157.391 366 J 5,500 362 T/B 400 348 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. 216 224 212 212 -4 29,406,600 6,386,564,400 2,165 106.000 214 J 35,000 212 T/B 1,092,900 350 TRIS Trisula International Tbk. 204 210 204 208 4 12,300 2,515,400 14 69.333 210 J 31,600 206 B 300 351 TRJA Transkon Jaya Tbk. 160 160 149 158 -2 360,600 55,830,700 92 63.200 159 J 5,800 158 T/B 19,400 352 TRUK Guna Timur Raya Tbk. 175 182 174 182 7 5,131,200 918,865,900 435 79.130 182 T/J 164,500 180 B 48,900 353 TRUS Trust Finance Indonesia Tbk 340 348 348 348 8 100 34,800 1 409.412 346 J 1,200 0 B 0 354 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,990 2,050 1,995 1,995 5 80,300 161,591,500 68 51.818 2,000 J 99,900 1,995 T/B 20,700 355 UANG Pakuan Tbk. 224 232 222 222 -2 24,500 5,487,200 21 177.600 222 T/J 300 220 B 400 356 UNIT Nusantara Inti Corpora Tbk 180 186 168 176 -4 15,000 2,560,700 13 4.369 176 T/J 4,800 0 B 0 357 URBN Urban Jakarta Propertindo Tbk. 1,045 1,095 975 975 -70 4,740,300 4,645,412,500 47 81.250 975 T/J 199,100 0 B 0 358 VINS Victoria Insurance Tbk. 93 95 91 92 -1 181,200 16,683,900 32 87.619 93 J 64,000 92 T/B 81,000 359 VRNA Verena Multi Finance Tbk. 104 0 0 104 0 0 0 0 104.929 105 J 3,800 97 B 32,500 360 WAPO Wahana Pronatural Tbk. 64 66 64 66 2 2,200 141,400 6 37.714 66 T/J 6,800 65 B 100 361 WICO Wicaksana Overseas International Tbk. 470 468 468 468 -2 1,200 561,600 4 24.192 468 T/J 2,400 438 B 14,600 362 WOWS Ginting Jaya Energi Tbk. 71 79 71 74 3 180,140,800 13,679,908,700 5,811 16.444 74 T/J 1,469,000 73 B 1,017,100 363 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 2,448,600 122,512,600 85 13.298 51 J 1,463,400 50 T/B 2,049,300 364 YPAS Yanaprima Hastapersada Tbk 448 448 418 418 -30 700 298,200 5 76.697 418 T/J 14,700 0 B 0 365 YULE Yulie Sekuritas Indonesia Tbk. 316 350 296 320 4 15,100 4,835,600 26 151.814 320 T/J 1,500 316 B 300 366 ZBRA Zebra Nusantara Tbk 75 101 85 101 26 3,824,700 382,626,300 222 58.500 0 J 0 101 T/B 1,080,800 367 ZINC Kapuas Prima Coal Tbk. 208 222 208 216 8 945,272,300 204,766,146,400 11,799 770.026 216 T/J 953,700 214 B 12,275,900 368 ZONE Mega Perintis Tbk. 366 386 360 368 2 193,000 70,586,400 59 123.490 368 T/J 100 362 B 50,000 Total 7,091,761,800 1,736,212,510,600 218,219 1,443,742,000 129,640,100 Jakarta, 16 December 2020 Trading Division