List of Securities Quotation Development Board: Date: Thursday, 17 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 82 78 79 0 21,706,500 1,730,859,200 1,316 138.596 80 J 2,714,400 79 T/B 180,000 2 ABDA Asuransi Bina Dana Arta Tbk. 5,825 5,825 5,825 5,825 0 100 582,500 1 1,329.851 5,700 J 400 5,425 B 200 3 ADES Akasha Wira International Tbk. 1,520 1,535 1,500 1,530 10 164,100 248,096,000 89 79.481 1,525 J 13,200 1,510 B 1,000 4 AGAR Asia Sejahtera Mina Tbk. 382 384 380 384 2 2,700 1,029,400 13 349.091 384 T/J 2,700 380 B 4,000 5 AGRS Bank IBK Indonesia Tbk. 155 165 155 165 10 1,212,000 194,337,800 65 150.000 165 T/J 34,900 160 B 100,900 6 AHAP Asuransi Harta Aman Pratama Tbk. 57 57 55 56 -1 249,100 13,828,200 39 211.138 57 J 38,900 56 T/B 63,800 7 AIMS Akbar Indo Makmur Stimec Tbk 142 145 134 144 2 11,200 1,584,900 14 115.200 144 T/J 33,500 143 B 2,000 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 8,600 430,000 16 75.893 50 T/J 3,566,200 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 436 436 406 424 -12 20,600 8,495,600 21 55.930 424 T/J 300 422 B 2,400 10 AKSI Maming Enam Sembilan Mineral Tbk. 378 370 368 370 -8 11,600 4,288,800 20 185.000 370 T/J 6,500 368 B 5,900 11 ALDO Alkindo Naratama Tbk. 404 404 400 400 -4 124,000 49,693,200 12 293.163 414 J 200 400 T/B 101,000 12 ALKA Alakasa Industrindo Tbk 248 298 248 286 38 72,400 19,596,200 45 48.148 286 T/J 6,600 234 B 1,000 13 ALMI Alumindo Light Metal Industry Tbk. 238 280 238 278 40 27,000 6,744,600 13 42.769 270 J 14,200 252 B 1,000 14 AMAG Asuransi Multi Artha Guna Tbk. 230 236 228 230 0 1,236,100 284,256,800 65 219.048 230 T/J 23,000 228 B 28,900 15 AMAR Bank Amar Indonesia Tbk. 290 292 288 288 -2 162,500 46,938,000 95 165.517 290 J 145,600 288 T/B 3,700 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 270 288 270 288 18 5,800 1,576,800 10 225.000 288 T/J 5,700 264 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,970 3,000 2,970 2,980 10 2,560,800 7,626,571,000 498 156.842 2,990 J 17,300 2,980 T/B 600 18 ANDI Andira Agro Tbk. 64 65 60 60 -4 65,150,200 3,939,627,600 2,263 150.000 60 T/J 9,820,100 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 530 0 0 530 0 0 0 0 33.931 0 J 0 0 B 0 20 APIC Pacific Strategic Financial Tbk. 775 785 765 765 -10 10,656,600 8,240,571,500 1,680 813.691 775 J 129,500 765 T/B 4,800 21 APII Arita Prima Indonesia Tbk. 151 160 149 150 -1 520,300 82,138,800 56 68.182 158 J 19,000 150 T/B 1,800 22 ARGO Argo Pantes Tbk 1,860 2,320 1,860 1,860 0 45,200 86,371,000 47 46.734 1,860 T/J 3,200 1,850 B 300 23 ARII Atlas Resources Tbk. 408 412 390 406 -2 125,500 49,643,600 26 27.067 404 J 800 400 B 4,700 24 ARKA Arkha Jayanti Persada Tbk. 68 74 66 71 3 24,316,700 1,719,356,900 867 30.085 72 J 354,700 71 T/B 466,000 25 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk 286 300 300 300 14 100 30,000 1 174.024 300 T/J 700 286 B 61,100 27 ARTO Bank Jago Tbk. 3,840 3,910 3,720 3,840 0 1,446,800 5,568,624,000 455 19,352.888 3,850 J 500 3,840 T/B 22,600 28 ASBI Asuransi Bintang Tbk. 290 0 0 290 0 0 0 0 220.147 316 J 1,000 296 B 100 29 ASJT Asuransi Jasa Tania Tbk. 240 240 224 224 -16 872,000 195,634,400 125 149.333 224 T/J 476,200 0 B 0 30 ASPI Andalan Sakti Primaindo Tbk. 134 143 125 125 -9 41,008,200 5,521,331,300 3,618 119.048 125 T/J 1,450,900 0 B 0 31 ASRM Asuransi Ramayana Tbk. 1,690 1,685 1,685 1,685 -5 6,500 10,952,500 8 853.675 1,690 J 2,800 1,685 T/B 5,700 32 ATAP Trimitra Prawara Goldland Tbk. 228 220 214 214 -14 540,000 115,832,400 179 214.000 214 T/J 3,193,200 0 B 0 33 AYLS Agro Yasa Lestari Tbk. 50 51 50 51 1 1,902,700 95,207,200 130 51.000 51 T/J 736,200 50 B 16,400 34 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 846,900 42,345,000 63 57.388 50 T/J 2,907,100 0 B 0 35 BACA Bank Capital Indonesia Tbk. 394 394 384 384 -10 82,300 31,962,000 22 283.113 386 J 300 384 T/B 67,800 36 BAJA Saranacentral Bajatama Tbk. 136 141 132 135 -1 3,458,600 474,097,000 450 54.000 136 J 1,000 135 T/B 180,100 37 BALI Bali Towerindo Sentra Tbk. 820 830 820 830 10 116,800 96,081,000 55 1,037.500 840 J 4,100 830 T/B 4,400 38 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 171,400 8,570,000 12 33.333 50 T/J 68,988,600 0 B 0 39 BAYU Bayu Buana Tbk 1,200 0 0 1,200 0 0 0 0 148.018 1,200 J 15,900 1,150 B 100 40 BBHI Bank Harda Internasional Tbk. 254 314 264 308 54 17,481,000 5,270,780,600 2,093 246.400 310 J 2,253,100 308 T/B 182,300 41 BBLD Buana Finance Tbk. 346 366 346 364 18 156,000 57,057,000 15 144.660 366 J 24,400 354 B 100 42 BBSI Bank Bisnis Internasional Tbk. 780 800 760 795 15 133,100 103,764,000 81 167.695 795 T/J 2,400 790 B 8,000 43 BBSS Bumi Benowo Sukses Sejahtera Tbk. 104 115 103 113 9 17,228,100 1,876,708,300 2,851 94.167 114 J 383,000 113 T/B 1,100,300 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. 72 81 69 72 0 25,419,200 1,919,599,900 1,568 65.455 73 J 148,100 72 T/B 437,800 46 BEEF Estika Tata Tiara Tbk. 176 179 172 173 -3 12,068,400 2,107,342,200 1,144 50.882 173 T/J 355,200 172 B 819,300 47 BEKS Bank Pembangunan Daerah Banten Tbk. 350 326 326 326 -24 1,210,400 394,590,400 210 141.684 326 T/J 395,969,800 0 B 0 48 BELL Trisula Textile Industries Tbk. 165 168 162 162 -3 6,595,800 1,094,380,400 522 540.000 163 J 182,700 162 T/B 32,400 49 BESS Batulicin Nusantara Maritim Tbk. 238 248 236 236 -2 18,700 4,476,000 31 224.762 244 J 30,800 236 T/B 3,300 50 BGTG Bank Ganesha Tbk. 69 73 69 70 1 18,808,200 1,320,438,000 751 67.961 70 T/J 816,100 69 B 1,218,200 51 BHAT Bhakti Multi Artha Tbk. 635 645 625 635 0 137,361,500 86,757,758,000 2,616 616.505 635 T/J 104,200 630 B 64,400 52 BIKA Binakarya Jaya Abadi Tbk. 190 190 179 190 0 1,400 262,500 8 19.000 190 T/J 6,500 179 B 800 53 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 6,900 345,000 7 12.286 50 T/J 159,700 0 B 0 54 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 53 50 51 1 413,967,100 21,155,768,400 5,858 36.429 51 T/J 12,907,000 50 B 49,767,700 55 BIPP Bhuwanatala Indah Permai Tbk. 51 52 50 52 1 1,925,800 97,110,400 127 21.685 52 T/J 1,453,800 50 B 1,082,100 56 BKDP Bukit Darmo Property Tbk 53 53 50 52 -1 53,700 2,691,400 29 43.333 52 T/J 24,600 51 B 31,600 57 BKSW Bank QNB Indonesia Tbk. 109 112 103 106 -3 115,100 12,250,100 54 243.231 107 J 6,400 106 T/B 3,900 58 BLTZ Graha Layar Prima Tbk. 3,120 3,150 3,150 3,150 30 500 1,575,000 2 210.000 0 J 0 3,120 B 100 59 BLUE Berkah Prima Perkasa Tbk. 720 720 700 710 -10 164,800 116,987,000 103 546.154 710 T/J 12,300 705 B 8,200 60 BMAS Bank Maspion Indonesia Tbk. 300 330 300 330 30 52,000 16,991,000 28 103.125 330 T/J 64,100 298 B 7,800 61 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,708,500 135,425,000 68 0.172 50 T/J 118,537,200 0 B 0 62 BOGA Bintang Oto Global Tbk. 1,320 1,335 1,315 1,315 -5 42,003,100 55,722,232,500 1,408 1,276.699 1,315 T/J 61,300 1,310 B 156,800 63 BOLA Bali Bintang Sejahtera Tbk. 168 178 167 171 3 417,500 71,868,600 122 97.714 171 T/J 5,400 169 B 18,800 64 BOLT Garuda Metalindo Tbk. 740 910 750 810 70 64,700 48,616,500 19 147.273 790 J 3,800 740 B 900 65 BOSS Borneo Olah Sarana Sukses Tbk. 197 200 192 196 -1 13,573,900 2,665,241,200 1,415 49.000 197 J 191,800 196 T/B 128,400 66 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 1,150 1,150 0 200 230,000 1 1,226.405 1,200 J 10,400 1,150 T/B 44,800 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. 66 89 67 89 23 2,593,971,800 215,657,314,600 20,302 14.016 0 J 0 89 T/B 213,750,500 69 BRNA Berlina Tbk. 1,125 1,125 1,125 1,125 0 3,000 3,375,000 3 844.088 1,120 J 10,000 1,050 B 7,500 70 BSSR Baramulti Suksessarana Tbk. 1,725 1,740 1,685 1,690 -35 13,800 23,572,000 32 86.667 1,700 J 300 1,690 T/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 0 115,100 5,755,000 7 383.083 50 T/J 55,756,000 0 B 0 73 BTON Betonjaya Manunggal Tbk. 260 278 252 258 -2 821,700 219,954,000 83 861.637 276 J 2,000 258 T/B 5,400 74 BUKK Bukaka Teknik Utama Tbk. 880 925 820 910 30 140,200 123,522,500 78 154.237 910 T/J 100 905 B 10,000 75 BUMI Bumi Resources Tbk. 70 89 69 83 13 4,148,940,000 333,596,633,000 30,280 4.817 84 J 11,891,000 83 T/B 39,770,400 76 BUVA Bukit Uluwatu Villa Tbk. 54 71 54 63 9 899,800 57,493,400 185 48.462 66 J 43,200 63 T/B 30,100 77 CAKK Cahayaputra Asa Keramik Tbk. 56 57 54 55 -1 2,166,500 117,970,500 126 32.738 55 T/J 100,000 54 B 317,200 78 CANI Capitol Nusantara Indonesia Tbk. 106 0 0 106 0 0 0 0 53.000 116 J 400 107 B 600 79 CARE Metro Healthcare Indonesia Tbk. 334 340 328 332 -2 444,437,200 148,614,762,600 3,873 322.330 332 T/J 72,700 330 B 411,800 80 CASA Capital Financial Indonesia Tbk. 390 390 386 386 -4 4,100 1,598,600 2 705.190 390 J 16,400 386 T/B 1,400 81 CASS Cardig Aero Services Tbk. 296 310 278 296 0 4,066,500 1,202,972,600 421 74.000 300 J 14,700 296 T/B 86,800 82 CBMF Cahaya Bintang Medan Tbk. 580 630 550 600 20 1,986,500 1,100,953,000 215 375.000 600 T/J 7,900 590 B 200 83 CCSI Communication Cable Systems Indonesia Tbk. 250 254 244 246 -4 890,100 220,386,600 129 98.400 248 J 112,100 246 T/B 40,500 84 CENT Centratama Telekomunikasi Indonesia Tbk. 151 154 147 148 -3 10,506,100 1,568,195,200 453 947.200 149 J 5,500 148 T/B 606,900 85 CINT Chitose Internasional Tbk. 244 250 242 242 -2 16,200 4,016,400 13 73.333 250 J 9,800 242 T/B 1,000 86 CITA Cita Mineral Investindo Tbk. 2,800 2,900 2,610 2,610 -190 84,700 234,458,000 32 9,470.934 2,800 J 6,700 2,610 T/B 4,200 87 CLAY Citra Putra Realty Tbk. 1,450 1,450 1,400 1,400 -50 6,000 8,500,000 6 777.778 1,450 J 1,100 1,400 T/B 700 88 CLPI Colorpak Indonesia Tbk. 740 745 730 740 0 64,500 47,736,500 71 370.000 740 T/J 98,600 735 B 32,300 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. 232 260 216 232 0 526,600 114,268,600 44 421.818 228 J 100 220 B 100 92 COCO Wahana Interfood Nusantara Tbk. 915 915 855 855 -60 156,000 133,808,000 69 431.818 855 T/J 27,100 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 9,200 460,000 7 40.000 50 T/J 11,929,000 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. 53 54 51 53 0 678,700 35,906,000 115 17.667 53 T/J 67,900 52 B 1,300,900 96 CSMI Cipta Selera Murni Tbk. 530 580 520 530 0 22,000 11,647,000 22 270.408 530 T/J 2,000 0 B 0 97 CSRA Cisadane Sawit Raya Tbk. 372 376 368 368 -4 1,703,500 631,754,800 240 294.400 368 T/J 231,200 366 B 29,400 98 CTTH Citatah Tbk. 55 61 55 57 2 399,600 23,418,400 82 2.400 59 J 48,900 57 T/B 3,800 99 DADA Diamond Citra Propertindo Tbk. 54 56 51 52 -2 33,323,300 1,755,434,800 1,918 50.980 53 J 320,100 52 T/B 2,629,400 100 DAYA Duta Intidaya Tbk. 386 386 380 386 0 4,900 1,883,200 6 215.522 386 T/J 7,000 0 B 0 101 DEAL Dewata Freightinternational Tbk. 151 153 143 149 -2 12,428,000 1,860,426,600 1,182 99.333 149 T/J 99,500 148 B 1,434,200 102 DEFI Danasupra Erapacific Tbk. 1,695 1,700 1,690 1,690 -5 18,700 31,706,500 16 3,392.076 1,695 J 300 1,690 T/B 900 103 DFAM Dafam Property Indonesia Tbk. 204 240 196 240 36 55,000 11,560,900 45 208.696 240 T/J 166,800 197 B 100 104 DIGI Arkadia Digital Media Tbk. 340 390 318 390 50 10,500 3,932,800 22 975.000 390 T/J 4,400 320 B 1,900 105 DIVA Distribusi Voucher Nusantara Tbk. 2,160 2,260 2,160 2,160 0 55,200 121,109,000 20 73.220 2,220 J 10,000 2,170 B 1,000 106 DKFT Central Omega Resources Tbk. 216 220 206 210 -6 43,743,100 9,279,274,200 3,079 539.430 212 J 731,000 210 T/B 577,200 107 DMMX Digital Mediatama Maxima Tbk. 196 199 194 194 -2 3,305,100 646,927,500 365 84.348 198 J 75,100 194 T/B 194,000 108 DNET Indoritel Makmur Internasional Tbk. 3,300 3,300 3,280 3,280 -20 5,800 19,112,000 17 2,881.262 3,380 J 300 3,280 T/B 8,800 109 DUTI Duta Pertiwi Tbk 3,880 3,870 3,860 3,860 -20 2,100 8,109,000 10 388.213 3,980 J 800 3,860 T/B 1,900 110 DWGL Dwi Guna Laksana Tbk. 178 188 178 178 0 351,200 63,393,000 100 118.667 188 J 1,900 178 T/B 59,600 111 EAST Eastparc Hotel Tbk. 62 63 60 61 -1 1,539,700 94,411,300 122 45.865 62 J 159,300 61 T/B 712,900 112 ECII Electronic City Indonesia Tbk. 690 0 0 690 0 0 0 0 17.037 710 J 2,000 660 B 800 113 EMDE Megapolitan Developments Tbk. 190 190 190 190 0 7,100 1,349,000 4 76.000 193 J 5,000 179 B 1,300 114 ENRG Energi Mega Persada Tbk. 95 121 96 117 22 1,824,384,300 202,615,922,200 28,256 9.755 118 J 6,067,800 117 T/B 32,250,900 115 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 50 50 50 0 160,500 8,025,000 41 47.619 50 T/J 2,728,200 0 B 0 117 EPAC Megalestari Epack Sentosaraya Tbk. 143 148 142 143 0 3,862,700 555,787,700 543 130.000 143 T/J 25,300 142 B 241,900 118 EPMT Enseval Putera Megatrading Tbk. 2,120 2,150 2,110 2,130 10 31,500 67,099,000 39 1,490.250 2,130 T/J 63,400 2,110 B 2,900 119 ERTX Eratex Djaja Tbk. 125 120 120 120 -5 300 36,000 3 50.931 124 J 100 121 B 200 120 ESIP Sinergi Inti Plastindo Tbk. 96 113 95 105 9 75,217,700 7,870,441,000 3,786 64.417 105 T/J 640,000 104 B 187,000 121 ESTA Esta Multi Usaha Tbk. 117 118 110 118 1 787,900 89,690,700 115 98.333 118 T/J 179,300 112 B 900 122 FAST Fast Food Indonesia Tbk. 1,030 1,035 1,010 1,030 0 133,200 137,568,000 67 3,239.707 1,030 T/J 1,300 1,025 B 100 123 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. 905 1,130 845 1,130 225 99,236,300 103,966,993,500 17,322 226.000 0 J 0 1,130 T/B 5,151,000 125 FISH FKS Multi Agro Tbk. 2,930 2,930 2,930 2,930 0 400 1,172,000 1 2,344.000 2,930 T/J 1,600 2,810 B 300 126 FITT Hotel Fitra International Tbk. 74 74 72 72 -2 62,200 4,597,800 17 70.588 77 J 20,000 72 T/B 49,500 127 FMII Fortune Mate Indonesia Tbk 530 570 550 570 40 400 226,000 3 570.000 570 T/J 200 530 B 100 128 FOOD Sentra Food Indonesia Tbk. 106 107 105 106 0 402,200 42,394,100 111 78.519 106 T/J 389,200 105 B 43,800 129 FORU Fortune Indonesia Tbk 144 144 144 144 0 9,500 1,368,000 9 110.769 144 T/J 43,600 141 B 100 130 FPNI Lotte Chemical Titan Tbk. 140 143 136 139 -1 3,661,800 510,276,600 306 42.162 139 T/J 1,168,600 138 B 39,700 131 FUJI Fuji Finance Indonesia Tbk. 116 117 115 117 1 4,910,300 564,698,100 35 106.364 117 T/J 55,700 116 B 200 132 GDST Gunawan Dianjaya Steel Tbk. 122 131 121 124 2 36,076,400 4,562,047,300 2,566 77.500 125 J 106,800 124 T/B 249,000 133 GEMA Gema Grahasarana Tbk. 340 0 0 340 0 0 0 0 755.556 344 J 168,500 318 B 5,000 134 GGRP Gunung Raja Paksi Tbk. 470 474 452 462 -8 118,300 54,574,000 43 55.000 464 J 300 462 T/B 100 135 GLOB Global Teleshop Tbk. 130 130 123 123 -7 61,700 7,622,600 34 10.696 123 T/J 21,200 121 B 1,000 136 GLVA Galva Technologies Tbk. 344 340 330 338 -6 1,001,100 338,371,600 5 149.558 338 T/J 27,500 330 B 600 137 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. 214 250 214 246 32 98,900 21,950,000 37 145.562 244 J 500 218 B 7,000 139 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 140 GSMF Equity Development Investment Tbk. 100 105 98 100 0 11,100 1,098,500 10 8.045 100 T/J 9,300 0 B 0 141 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 0 200 10,000 1 131.579 50 T/J 10,322,000 0 B 0 143 HELI Jaya Trishindo Tbk. 214 222 208 216 2 61,600 13,130,800 15 196.364 216 T/J 1,800 208 B 70,000 144 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. 1,195 1,245 1,150 1,205 10 1,053,500 1,241,225,500 55 317.105 1,205 T/J 1,400 1,150 B 7,500 146 HRME Menteng Heritage Realty Tbk. 54 55 52 53 -1 8,428,400 447,155,500 330 50.476 54 J 1,586,400 52 B 3,974,700 147 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100,100 5,005,000 2 38.462 50 T/J 57,780,500 0 B 0 148 IBFN Intan Baruprana Finance Tbk. 290 276 276 276 -14 5,000 1,380,000 1 19.512 280 J 8,200 0 B 0 149 ICON Island Concepts Indonesia Tbk. 99 125 93 113 14 10,986,600 1,192,973,500 1,505 216.907 113 T/J 69,200 111 B 10,000 150 IFSH Ifishdeco Tbk. 380 380 370 370 -10 7,500 2,814,200 8 84.091 380 J 2,400 370 T/B 3,200 151 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. 154 159 150 150 -4 6,971,600 1,073,257,900 913 125.000 151 J 100,000 150 T/B 155,000 153 IKBI Sumi Indo Kabel Tbk. 230 230 222 226 -4 16,000 3,559,600 22 20.496 230 J 10,200 224 B 1,100 154 IMPC Impack Pratama Industri Tbk. 1,340 1,340 1,330 1,340 0 1,508,400 2,018,663,500 190 352.632 1,345 J 59,200 1,340 T/B 8,000 155 INAI Indal Aluminium Industry Tbk. 346 346 340 340 -6 27,100 9,268,800 11 124.132 342 J 176,500 340 T/B 1,100 156 INCF Indo Komoditi Korpora Tbk. 78 78 73 76 -2 2,089,400 153,805,600 105 61.789 76 T/J 105,000 74 B 500 157 INDO Royalindo Investa Wijaya Tbk. 121 122 120 122 1 374,900 45,162,200 31 110.909 122 T/J 101,800 121 B 200 158 INDX Tanah Laut Tbk 53 55 51 51 -2 134,800 7,106,800 22 4.080 54 J 24,800 51 T/B 36,300 159 INOV Inocycle Technology Group Tbk. 173 180 173 173 0 290,400 51,509,200 28 69.200 179 J 4,000 173 T/B 21,400 160 INPP Indonesian Paradise Property Tbk. 700 700 700 700 0 1,100 770,000 3 666.667 700 T/J 500 665 B 300 161 INPS Indah Prakasa Sentosa Tbk. 3,500 3,500 3,290 3,330 -170 17,600 58,601,000 17 1,206.522 3,490 J 100 3,330 T/B 5,300 162 INRU Toba Pulp Lestari Tbk. 885 895 890 890 5 44,600 39,916,500 4 9.036 895 J 1,200 890 T/B 44,300 163 INTA Intraco Penta Tbk. 208 208 198 200 -8 10,500 2,112,400 14 140.983 206 J 600 200 T/B 96,600 164 INTD Inter Delta Tbk 115 116 116 116 1 100 11,600 1 35.725 113 J 3,500 108 B 5,800 165 IPCC Indonesia Kendaraan Terminal Tbk. 550 570 525 530 -20 10,555,000 5,727,788,500 1,420 32.317 535 J 51,200 530 T/B 716,200 166 IPCM Jasa Armada Indonesia Tbk. 332 336 322 328 -4 114,000 37,144,400 88 86.316 328 T/J 131,300 326 B 5,800 167 IRRA Itama Ranoraya Tbk. 1,540 1,585 1,505 1,515 -25 16,926,700 26,049,748,500 5,562 405.080 1,520 J 73,900 1,515 T/B 603,300 168 ITIC Indonesian Tobacco Tbk. 740 780 710 725 -15 35,149,900 25,991,890,500 5,838 329.545 725 T/J 226,300 720 B 948,600 169 ITMA Sumber Energi Andalan Tbk. 520 530 515 525 5 62,500 32,481,000 25 151.079 530 J 4,600 520 B 800 170 JAST Jasnita Telekomindo Tbk. 163 168 160 163 0 25,037,500 4,091,281,900 1,691 66.260 164 J 515,500 163 T/B 252,300 171 JAYA Armada Berjaya Trans Tbk. 162 166 153 158 -4 8,841,800 1,421,661,900 743 54.861 158 T/J 90,700 157 B 522,800 172 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 0 J 0 0 B 0 173 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. 442 448 440 448 6 22,500 10,002,600 8 254.127 448 T/J 5,700 438 B 800 175 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. 200 244 186 200 0 653,000 126,921,900 185 142.857 204 J 9,800 200 T/B 132,100 177 JSPT Jakarta Setiabudi Internasional Tbk. 850 845 845 845 -5 400 338,000 4 181.987 860 J 2,500 845 T/B 500 178 JTPE Jasuindo Tiga Perkasa Tbk. 930 930 925 930 0 972,300 904,141,000 39 2,066.667 930 T/J 23,900 925 B 123,800 179 KARW ICTSI Jasa Prima Tbk. 81 83 76 76 -5 1,427,700 109,916,200 87 12.865 78 J 100 76 T/B 37,000 180 KAYU Darmi Bersaudara Tbk. 85 87 83 84 -1 3,579,200 301,645,000 219 56.000 85 J 188,000 84 T/B 66,100 181 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 14,786,300 739,315,000 1,348 50.000 50 T/J 122,029,700 0 B 0 182 KBLM Kabelindo Murni Tbk. 234 234 224 232 -2 689,000 156,726,000 141 7.733 232 T/J 133,400 230 B 15,300 183 KBLV First Media Tbk. 440 440 410 430 -10 3,900 1,659,000 8 114.380 440 J 12,900 430 T/B 6,100 184 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. 865 865 850 850 -15 31,700 27,248,000 7 212.500 865 J 40,600 850 T/B 53,800 186 KEJU Mulia Boga Raya Tbk. 1,295 1,305 1,280 1,295 0 152,300 197,276,500 98 172.667 1,300 J 7,000 1,295 T/B 96,000 187 KIAS Keramika Indonesia Assosiasi Tbk. 52 52 51 51 -1 502,000 25,919,000 27 1.855 52 J 177,000 51 T/B 1,083,100 188 KIOS Kioson Komersial Indonesia Tbk. 144 144 144 144 0 300 43,200 2 48.000 144 T/J 26,000 140 B 1,400 189 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,200 1,100 1,125 25 25,600 28,184,000 16 556.931 1,125 T/J 5,700 0 B 0 190 KMDS Kurniamitra Duta Sentosa Tbk. 462 482 466 466 4 500 234,600 3 155.333 466 T/J 107,000 440 B 100 191 KMTR Kirana Megatara Tbk. 344 360 344 354 10 513,200 180,308,000 70 77.293 356 J 85,100 352 B 3,200 192 KOIN Kokoh Inti Arebama Tbk 100 101 101 101 1 100 10,100 1 68.324 102 J 100 100 B 502,000 193 KONI Perdana Bangun Pusaka Tbk 500 0 0 500 0 0 0 0 105.263 496 J 200 0 B 0 194 KOPI Mitra Energi Persada Tbk. 448 450 450 450 2 19,300 8,685,000 2 113.924 450 T/J 600 418 B 100 195 KPAS Cottonindo Ariesta Tbk. 77 81 75 78 1 10,499,200 825,377,400 604 46.429 78 T/J 552,400 77 B 497,400 196 KPIG MNC Land Tbk. 108 110 105 108 0 3,234,900 344,720,800 298 232.393 108 T/J 767,800 107 B 320,100 197 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 198 LAND Trimitra Propertindo Tbk. 190 190 180 183 -7 119,400 21,727,300 47 46.923 185 J 3,000 183 T/B 4,800 199 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. 366 368 366 366 0 2,600 953,600 3 175.962 366 T/J 29,400 0 B 0 202 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 2,600 130,000 5 15.714 50 T/J 2,305,700 0 B 0 203 LMPI Langgeng Makmur Industri Tbk. 85 85 82 85 0 31,300 2,597,900 12 12.403 85 T/J 17,700 83 B 30,000 204 LMSH Lionmesh Prima Tbk. 470 470 438 438 -32 5,100 2,247,000 7 60.833 458 J 1,800 438 T/B 4,800 205 LPIN Multi Prima Sejahtera Tbk 260 268 250 260 0 30,900 8,047,200 46 118.596 262 J 20,000 252 B 11,400 206 LPLI Star Pacific Tbk 87 87 81 81 -6 331,900 27,654,800 43 2.499 81 T/J 35,900 0 B 0 207 LPPS Lenox Pasifik Investama Tbk. 84 87 84 84 0 39,800 3,383,100 15 5.706 86 J 200 84 T/B 4,500 208 LRNA Eka Sari Lorena Transport Tbk. 198 198 186 188 -10 10,300 1,941,300 19 20.889 196 J 100 188 T/B 41,500 209 LUCK Sentral Mitra Informatika Tbk. 186 192 179 184 -2 2,731,600 508,529,700 384 64.336 185 J 12,000 184 T/B 40,100 210 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 211 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 5,000 250,000 1 45.455 50 T/J 93,599,500 0 B 0 212 MAPA Map Aktif Adiperkasa Tbk. 2,850 2,920 2,800 2,860 10 1,114,200 3,192,787,000 611 136.190 2,870 J 700 2,860 T/B 196,300 213 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,370 1,320 1,350 0 6,900 9,125,000 14 80.357 1,350 T/J 900 1,320 B 4,200 214 MARI Mahaka Radio Integra Tbk. 53 54 50 50 -3 100,041,100 5,149,194,400 725 66.667 51 J 522,500 50 T/B 1,233,600 215 MBAP Mitrabara Adiperdana Tbk. 2,880 2,910 2,850 2,860 -20 315,000 900,856,000 273 220.000 2,880 J 46,800 2,860 T/B 3,200 216 MCAS M Cash Integrasi Tbk. 2,860 3,090 2,880 3,070 210 1,709,100 5,163,621,000 434 221.661 3,070 T/J 97,100 3,050 B 13,600 217 MDKA Merdeka Copper Gold Tbk. 2,120 2,220 2,030 2,100 -20 79,993,400 170,758,775,000 12,223 547.599 2,110 J 905,800 2,100 T/B 1,776,600 218 MDKI Emdeki Utama Tbk. 200 212 199 202 2 2,234,700 457,174,900 240 47.272 202 T/J 114,100 200 B 324,800 219 MERK Merck Tbk. 3,290 3,340 3,250 3,280 -10 57,400 189,283,000 81 8,648.193 3,290 J 1,900 3,280 T/B 700 220 MFIN Mandala Multifinance Tbk. 1,060 1,100 1,050 1,060 0 9,300 9,868,000 8 1,087.179 1,060 T/J 5,000 1,000 B 1,000 221 MFMI Multifiling Mitra Indonesia Tbk. 800 760 745 745 -55 104,900 78,153,000 160 372.500 745 T/J 66,800 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. 296 300 296 298 2 64,200 19,143,200 22 60.816 298 T/J 14,000 296 B 31,700 224 MIDI Midi Utama Indonesia Tbk. 1,900 1,900 1,900 1,900 0 23,700,300 45,030,570,000 11 690.909 1,950 J 200 1,895 B 100 225 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 40,200 2,010,000 4 238.095 50 T/J 1,686,300 0 B 0 226 MIRA Mitra International Resources Tbk. 50 50 50 50 0 5,200 260,000 3 22.062 50 T/J 10,985,500 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 1,100 55,000 4 125.000 50 T/J 18,594,700 0 B 0 229 MKPI Metropolitan Kentjana Tbk. 28,000 0 0 28,000 0 0 0 0 1,333.333 28,000 J 200 0 B 0 230 MLIA Mulia Industrindo Tbk 530 535 515 515 -15 5,961,600 3,159,107,000 249 86.013 520 J 27,200 515 T/B 45,500 231 MMLP Mega Manunggal Property Tbk. 312 318 306 306 -6 5,689,200 1,772,293,800 244 52.308 308 J 100 306 T/B 147,700 232 MOLI Madusari Murni Indah Tbk. 850 850 845 850 0 11,500 9,719,000 5 146.552 900 J 100 840 B 11,000 233 MPOW Megapower Makmur Tbk. 75 76 73 73 -2 92,500 6,842,300 26 36.500 75 J 2,600 73 T/B 45,500 234 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 4,690 J 3,200 0 B 0 236 MSIN MNC Studios International Tbk. 296 298 292 296 0 366,900 108,508,800 113 59.200 296 T/J 2,000 294 B 11,600 237 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 600 30,000 2 1.266 50 T/J 250,061,000 0 B 0 238 MTPS Meta Epsi Tbk. 284 294 266 266 -18 598,500 161,374,000 143 83.125 266 T/J 126,400 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. 196 218 202 202 6 600 122,800 5 51.762 202 T/J 69,600 200 B 100 241 MTWI Malacca Trust Wuwungan Insurance Tbk. 61 62 60 62 1 96,800 5,971,300 30 62.000 62 T/J 19,700 60 B 60,100 242 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 243 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 244 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 245 NATO Surya Permata Andalan Tbk. 585 605 570 600 15 211,027,700 124,879,361,000 3,947 582.524 600 T/J 245,700 590 B 113,300 246 NELY Pelayaran Nelly Dwi Putri Tbk. 141 141 140 141 0 304,000 42,841,600 40 83.929 142 J 182,000 141 T/B 12,000 247 NFCX NFC Indonesia Tbk. 1,575 1,650 1,600 1,650 75 370,500 599,200,000 10 89.189 1,645 J 100 1,620 B 5,000 248 NICK Charnic Capital Tbk. 288 308 272 292 4 2,008,200 546,306,800 13 146.000 292 T/J 9,800 274 B 10,000 249 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. 163 173 163 163 0 400 66,200 3 155.238 163 T/J 600 152 B 1,100 251 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. 374 0 0 374 0 0 0 0 196.842 370 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. 114 118 113 114 0 4,801,600 549,528,600 317 285.221 115 J 800 114 T/B 260,100 255 OMRE Indonesia Prima Property Tbk 330 0 0 330 0 0 0 0 15.803 0 J 0 332 B 21,000 256 OPMS Optima Prima Metal Sinergi Tbk. 157 162 156 161 4 21,852,100 3,479,891,300 473 119.259 161 T/J 1,000 160 B 234,600 257 PALM Provident Agro Tbk. 328 334 324 326 -2 722,000 235,864,800 151 89.103 328 J 136,100 326 T/B 3,300 258 PANI Pratama Abadi Nusa Industri Tbk. 110 120 109 119 9 37,500 4,167,600 11 110.185 119 T/J 104,500 109 B 1,600 259 PCAR Prima Cakrawala Abadi Tbk. 585 730 580 730 145 1,214,800 865,795,000 407 486.667 730 T/J 68,000 725 B 16,600 260 PDES Destinasi Tirta Nusantara Tbk 452 454 448 448 -4 16,400 7,347,800 15 224.000 452 J 9,400 448 T/B 6,000 261 PEGE Panca Global Kapital Tbk. 117 117 117 117 0 1,000 117,000 2 252.776 118 J 1,800 116 B 200 262 PGLI Pembangunan Graha Lestari Indah Tbk. 222 214 210 214 -8 700 148,800 5 285.333 222 J 200 216 B 5,500 263 PICO Pelangi Indah Canindo Tbk 145 147 138 144 -1 342,000 49,691,700 57 22.154 146 J 31,500 144 T/B 60,000 264 PKPK Perdana Karya Perkasa Tbk 55 57 54 55 0 1,076,500 59,513,200 112 13.750 56 J 20,800 55 T/B 60,400 265 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. 121 124 114 116 -5 26,200 3,035,600 14 92.800 116 T/J 3,200 114 B 27,800 267 PNGO Pinago Utama Tbk. 615 665 600 600 -15 800 489,500 7 240.000 615 J 2,800 600 T/B 100 268 PNSE Pudjiadi & Sons Tbk. 1,075 1,075 1,075 1,075 0 400 430,000 2 537.135 1,075 T/J 2,800 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. 860 880 850 855 -5 6,400 5,484,000 21 52.294 855 T/J 13,400 850 B 5,400 271 POLU Golden Flower Tbk. 725 790 700 770 45 8,000 5,669,000 11 267.361 770 T/J 6,400 765 B 200 272 POLY Asia Pacific Fibers Tbk 67 80 64 65 -2 27,671,800 1,974,121,200 1,455 0.558 66 J 120,800 65 T/B 135,900 273 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. 438 438 438 438 0 3,100 1,357,800 2 81.869 438 T/J 5,900 410 B 900 275 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. 740 775 725 770 30 51,398,800 38,801,207,500 5,063 51.333 770 T/J 184,100 765 B 390,500 277 PRIM Royal Prima Tbk. 244 248 240 242 -2 773,400 189,287,200 60 48.400 244 J 99,200 242 T/B 600 278 PSAB J Resources Asia Pasifik Tbk. 230 260 230 246 16 256,385,600 63,362,980,600 9,891 798.105 248 J 1,118,800 246 T/B 1,022,800 279 PSDN Prasidha Aneka Niaga Tbk 128 127 127 127 -1 17,200 2,184,400 1 12.700 127 T/J 1,900 120 B 100,000 280 PSGO Palma Serasih Tbk. 110 113 110 110 0 193,100 21,244,200 45 104.762 110 T/J 9,200 109 B 500 281 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 10,100 505,000 2 59.494 50 T/J 26,469,800 0 B 0 282 PTDU Djasa Ubersakti Tbk. 474 590 550 590 116 321,300 189,397,000 118 590.000 0 J 0 590 T/B 1,495,500 283 PTPW Pratama Widya Tbk. 1,115 1,115 1,100 1,110 -5 1,221,100 1,356,957,000 979 170.769 1,120 J 27,300 1,110 T/B 11,800 284 PTSP Pioneerindo Gourmet International Tbk. 3,980 0 0 3,980 0 0 0 0 312.157 4,010 J 500 3,720 B 100 285 PURA Putra Rajawali Kencana Tbk. 126 127 125 127 1 592,609,200 74,674,707,100 6,796 120.952 127 T/J 14,774,200 126 B 12,422,900 286 PURI Puri Global Sukses Tbk. 290 290 290 290 0 800 232,000 4 170.588 290 T/J 20,300 272 B 200 287 PYFA Pyridam Farma Tbk 1,035 1,080 1,035 1,035 0 1,849,500 1,940,226,000 687 1,014.308 1,040 J 45,300 1,035 T/B 18,900 288 REAL Repower Asia Indonesia Tbk. 50 51 50 50 0 8,806,600 440,441,500 444 50.000 50 T/J 5,992,500 0 B 0 289 RIGS Rig Tenders Indonesia Tbk. 296 300 292 292 -4 434,000 128,354,800 118 119.648 296 J 31,700 292 T/B 12,500 290 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 291 RISE Jaya Sukses Makmur Sentosa Tbk. 418 424 416 420 2 120,300 50,642,400 34 257.669 422 J 1,600 420 T/B 15,000 292 ROCK Rockfields Properti Indonesia Tbk. 825 860 810 860 35 19,500 16,215,500 25 64.179 860 T/J 700 815 B 5,000 293 RODA Pikko Land Development Tbk. 57 58 54 57 0 209,400 11,771,500 29 91.011 57 T/J 26,800 56 B 100 294 RONY Aesler Grup Internasional Tbk. 198 198 188 193 -5 131,900 25,167,000 61 193.000 193 T/J 700 188 B 49,200 295 RUIS Radiant Utama Interinsco Tbk. 308 316 306 310 2 6,600 2,049,400 26 124.000 314 J 2,500 310 T/B 100 296 SAFE Steady Safe Tbk 188 188 186 188 0 246,500 46,193,500 129 18.927 188 T/J 600 184 B 2,100 297 SAME Sarana Meditama Metropolitan Tbk. 280 300 274 280 0 111,531,100 31,835,692,200 4,779 350.000 282 J 1,078,100 280 T/B 4,510,600 298 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,190 2,190 0 500 1,095,000 1 876.000 2,190 T/J 200 0 B 0 299 SATU Kota Satu Properti Tbk. 50 50 50 50 0 22,200 1,110,000 8 42.735 50 T/J 756,000 0 B 0 300 SBAT Sejahtera Bintang Abadi Textile Tbk. 99 115 99 114 15 75,334,200 8,187,474,400 8,909 108.571 115 J 1,864,600 114 T/B 5,909,000 301 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. 65 84 61 82 17 59,474,000 4,496,342,400 4,290 45.159 83 J 209,800 82 T/B 33,900 303 SFAN Surya Fajar Capital Tbk. 1,250 1,260 1,250 1,255 5 823,500 1,034,361,000 141 667.553 1,255 T/J 12,600 1,250 B 13,900 304 SGER Sumber Global Energy Tbk. 610 680 605 655 45 13,572,800 8,627,446,500 1,575 606.481 655 T/J 33,200 650 B 161,300 305 SHID Hotel Sahid Jaya International Tbk. 2,540 2,840 2,550 2,600 60 20,400 56,959,000 25 120.824 2,800 J 4,800 2,600 T/B 200 306 SHIP Sillo Maritime Perdana Tbk. 650 660 635 635 -15 721,200 467,197,000 193 453.571 640 J 50,000 635 T/B 17,400 307 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. 350 370 350 350 0 4,800 1,682,000 6 324.074 350 T/J 26,400 348 B 300 309 SIPD Sreeya Sewu Indonesia Tbk. 1,215 1,230 1,170 1,220 5 87,000 106,038,000 14 1.356 1,260 J 500 1,210 B 600 310 SKBM Sekar Bumi Tbk. 340 346 342 342 2 300 103,000 2 297.391 346 J 800 320 B 1,900 311 SKLT Sekar Laut Tbk. 1,650 1,685 1,550 1,685 35 11,500 17,902,000 18 141.070 1,670 J 1,200 1,550 B 3,700 312 SKRN Superkrane Mitra Utama Tbk. 700 710 680 690 -10 145,900 103,242,000 23 98.571 700 J 3,000 690 T/B 4,200 313 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 314 SLIS Gaya Abadi Sempurna Tbk. 4,910 4,990 4,840 4,840 -70 69,200 341,894,000 38 4,208.696 4,980 J 100 4,830 B 2,900 315 SMAR Smart Tbk. 3,800 3,800 3,600 3,780 -20 35,100 127,069,000 31 1,248.926 3,750 J 2,000 3,680 B 500 316 SMDM Suryamas Dutamakmur Tbk. 109 109 102 107 -2 65,200 6,879,100 18 13.557 106 J 900 103 B 1,100 317 SMMT Golden Eagle Energy Tbk. 130 132 127 130 0 591,700 76,136,900 162 304.136 130 T/J 46,100 129 B 10,000 318 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. 384 404 382 384 0 3,600 1,378,000 7 139.130 384 T/J 36,900 382 B 1,500 320 SOTS Satria Mega Kencana Tbk. 190 200 198 200 10 50,100 10,017,200 11 121.212 190 J 5,000 177 B 7,100 321 SPTO Surya Pertiwi Tbk. 535 555 520 545 10 2,142,200 1,159,010,500 354 46.983 550 J 40,600 545 T/B 19,400 322 SQMI Wilton Makmur Indonesia Tbk. 362 364 354 356 -6 6,870,800 2,460,967,400 456 202.298 356 T/J 184,100 354 B 456,800 323 SRTG Saratoga Investama Sedaya Tbk. 3,450 3,480 3,430 3,430 -20 4,416,700 15,237,173,000 633 62.364 3,430 T/J 1,300 3,420 B 141,300 324 SSTM Sunson Textile Manufacture Tbk 570 560 540 560 -10 62,000 34,500,000 8 131.765 565 J 20,000 550 B 2,100 325 STTP Siantar Top Tbk. 9,000 9,000 9,000 9,000 0 600 5,400,000 2 5,318.206 9,100 J 100 9,000 T/B 6,000 326 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. 2,670 2,670 2,640 2,650 -20 35,500 94,509,000 26 1,709.677 2,670 J 200 2,650 T/B 100 329 SWAT Sriwahana Adityakarta Tbk. 118 121 114 116 -2 625,300 72,858,900 67 72.500 116 T/J 5,900 115 B 26,700 330 TALF Tunas Alfin Tbk. 280 280 262 280 0 4,200 1,166,200 3 70.886 278 J 3,400 264 B 2,200 331 TAMA Lancartama Sejati Tbk. 131 134 127 127 -4 5,564,700 723,534,300 736 72.571 128 J 100 126 B 479,500 332 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 959,800 47,990,000 22 456.830 50 T/J 14,987,600 0 B 0 333 TBMS Tembaga Mulia Semanan Tbk. 945 950 915 945 0 112,200 105,422,500 55 134.043 945 T/J 14,000 940 B 200 334 TCPI Transcoal Pacific Tbk. 6,950 7,075 6,475 6,475 -475 9,690,100 67,437,095,000 7,032 4,692.029 6,475 T/J 212,300 0 B 0 335 TEBE Dana Brata Luhur Tbk. 575 550 535 535 -40 19,800 10,608,000 15 48.858 535 T/J 700 0 B 0 336 TECH Indosterling Technomedia Tbk. 388 414 388 414 26 2,785,800 1,126,752,800 344 258.750 416 J 100 414 T/B 339,600 337 TFAS Telefast Indonesia Tbk. 170 181 170 170 0 202,400 34,548,900 20 94.444 179 J 1,000 170 T/B 600,000 338 TFCO Tifico Fiber Indonesia Tbk. 478 0 0 478 0 0 0 0 108.321 470 J 700 0 B 0 339 TGKA Tigaraksa Satria Tbk. 7,600 7,625 7,200 7,200 -400 4,700 34,217,500 32 5,916.674 7,600 J 100 7,200 T/B 400 340 TIFA KDB Tifa Finance Tbk. 474 470 458 458 -16 35,200 16,361,200 17 229.000 470 J 4,400 460 B 100 341 TIRA Tira Austenite Tbk 260 260 256 260 0 7,600 1,949,800 6 116.690 260 T/J 25,400 258 B 200 342 TMPO Tempo Intimedia Tbk. 144 151 142 148 4 12,200 1,779,800 15 51.414 148 T/J 400 146 B 100 343 TNCA Trimuda Nuansa Citra Tbk. 442 452 432 442 0 9,636,900 4,270,351,800 784 294.667 442 T/J 74,800 440 B 108,300 344 TOTO Surya Toto Indonesia Tbk. 252 254 248 248 -4 1,231,200 308,319,400 249 804.490 248 T/J 96,600 246 B 25,000 345 TOYS Sunindo Adipersada Tbk. 725 740 690 690 -35 5,258,900 3,780,042,000 860 197.143 695 J 35,200 690 T/B 266,800 346 TPIA Chandra Asri Petrochemical Tbk. 9,450 9,525 9,050 9,100 -350 2,012,800 18,515,950,000 1,907 2,104.460 9,100 T/J 1,700 9,075 B 66,100 347 TPMA Trans Power Marine Tbk. 362 366 362 366 4 15,000 5,465,000 12 159.130 374 J 1,500 366 T/B 21,800 348 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. 212 218 214 216 4 6,228,600 1,341,905,200 1,892 108.000 218 J 1,096,200 216 T/B 54,300 350 TRIS Trisula International Tbk. 208 210 210 210 2 50,100 10,521,000 9 70.000 210 T/J 18,700 208 B 50,200 351 TRJA Transkon Jaya Tbk. 158 160 149 159 1 365,400 57,487,200 76 63.600 159 T/J 63,200 158 B 56,100 352 TRUK Guna Timur Raya Tbk. 182 182 178 180 -2 1,334,000 240,629,600 194 78.261 180 T/J 137,700 179 B 122,000 353 TRUS Trust Finance Indonesia Tbk 348 0 0 348 0 0 0 0 409.412 348 J 10,400 338 B 100 354 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,995 2,040 1,900 1,900 -95 213,200 411,395,000 132 49.351 2,000 J 2,500 1,900 T/B 75,100 355 UANG Pakuan Tbk. 222 242 216 218 -4 169,200 37,487,600 35 174.400 218 T/J 41,000 216 B 11,000 356 UNIT Nusantara Inti Corpora Tbk 176 181 168 168 -8 1,100 197,800 2 4.170 168 T/J 900 164 B 500 357 URBN Urban Jakarta Propertindo Tbk. 975 1,025 910 910 -65 15,000 14,370,500 22 75.833 910 T/J 13,700 0 B 0 358 VINS Victoria Insurance Tbk. 92 95 90 92 0 87,500 8,154,500 40 87.619 93 J 14,000 92 T/B 300 359 VRNA Verena Multi Finance Tbk. 104 0 0 104 0 0 0 0 104.929 104 J 2,800 97 B 25,000 360 WAPO Wahana Pronatural Tbk. 66 66 66 66 0 15,000 990,000 10 37.714 69 J 7,700 66 T/B 45,200 361 WICO Wicaksana Overseas International Tbk. 468 466 438 466 -2 25,400 11,576,400 9 24.089 466 T/J 5,500 442 B 600 362 WOWS Ginting Jaya Energi Tbk. 74 77 69 72 -2 57,486,500 4,233,223,600 3,183 16.000 73 J 643,500 72 T/B 1,705,400 363 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 454,400 22,732,300 47 13.298 51 J 3,784,400 50 T/B 2,621,300 364 YPAS Yanaprima Hastapersada Tbk 418 448 418 448 30 800 338,000 3 82.202 428 J 15,300 426 B 500 365 YULE Yulie Sekuritas Indonesia Tbk. 320 320 314 320 0 18,600 5,950,200 10 151.814 346 J 5,500 320 T/B 1,700 366 ZBRA Zebra Nusantara Tbk 101 136 110 115 14 9,430,800 1,219,965,600 498 66.609 121 J 9,300 115 T/B 41,200 367 ZINC Kapuas Prima Coal Tbk. 216 220 214 216 0 360,267,000 78,090,527,600 6,379 770.026 216 T/J 5,179,200 214 B 30,067,900 368 ZONE Mega Perintis Tbk. 368 370 360 368 0 350,700 127,781,800 59 123.490 368 T/J 1,800 362 B 20,000 Total 12,576,572,400 2,138,414,628,100 266,782 1,377,884,900 435,881,900 Jakarta, 17 December 2020 Trading Division