List of Securities Quotation Development Board: Date: Friday, 18 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 81 77 78 -1 11,945,400 936,739,300 790 136.842 79 J 1,241,800 78 T/B 1,161,600 2 ABDA Asuransi Bina Dana Arta Tbk. 5,825 5,800 5,750 5,750 -75 700 4,030,000 3 1,312.728 5,700 J 400 5,500 B 100 3 ADES Akasha Wira International Tbk. 1,530 1,600 1,500 1,560 30 319,500 492,862,000 136 81.039 1,565 J 100 1,560 T/B 500 4 AGAR Asia Sejahtera Mina Tbk. 384 438 382 418 34 10,000 4,025,400 20 380.000 418 T/J 2,200 384 B 100 5 AGRS Bank IBK Indonesia Tbk. 165 170 162 164 -1 195,300 32,037,900 86 149.091 164 T/J 3,900 163 B 28,100 6 AHAP Asuransi Harta Aman Pratama Tbk. 56 58 56 57 1 9,700 552,200 42 214.908 58 J 49,900 57 T/B 100 7 AIMS Akbar Indo Makmur Stimec Tbk 144 143 134 136 -8 600 84,200 5 108.800 143 J 600 138 B 7,900 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 1,101,400 55,070,000 16 75.893 50 T/J 4,544,500 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 424 510 406 510 86 14,500 6,398,600 28 67.274 510 T/J 3,500 500 B 1,000 10 AKSI Maming Enam Sembilan Mineral Tbk. 370 400 368 374 4 309,400 115,649,200 43 187.000 400 J 14,800 374 T/B 6,100 11 ALDO Alkindo Naratama Tbk. 400 426 400 400 0 349,500 139,904,800 15 293.163 426 J 5,000 400 T/B 99,600 12 ALKA Alakasa Industrindo Tbk 286 286 272 272 -14 41,000 11,343,400 29 45.791 272 T/J 36,100 270 B 800 13 ALMI Alumindo Light Metal Industry Tbk. 278 278 260 260 -18 138,300 36,814,400 26 40.000 268 J 10,000 260 T/B 4,800 14 AMAG Asuransi Multi Artha Guna Tbk. 230 242 228 232 2 2,424,400 562,851,600 76 220.952 232 T/J 15,600 230 B 6,300 15 AMAR Bank Amar Indonesia Tbk. 288 310 288 290 2 118,400 34,591,600 65 166.667 294 J 103,900 290 T/B 20,800 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 288 288 280 280 -8 2,300 652,400 9 218.750 278 J 4,200 270 B 1,200 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,980 3,020 2,970 3,020 40 1,694,900 5,052,715,000 543 158.947 3,020 T/J 32,300 3,010 B 1,000 18 ANDI Andira Agro Tbk. 60 63 56 56 -4 178,872,900 10,247,110,400 4,348 140.000 56 T/J 3,186,800 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 530 565 494 494 -36 457,200 229,169,500 233 31.626 494 T/J 248,100 0 B 0 20 APIC Pacific Strategic Financial Tbk. 765 785 760 775 10 10,090,400 7,807,615,000 1,272 824.328 775 T/J 55,000 770 B 71,100 21 APII Arita Prima Indonesia Tbk. 150 162 150 157 7 106,900 17,103,300 32 71.364 159 J 93,800 155 B 100 22 ARGO Argo Pantes Tbk 1,860 2,000 1,730 1,845 -15 48,000 88,634,500 59 46.357 1,845 T/J 700 1,760 B 22,000 23 ARII Atlas Resources Tbk. 406 406 392 404 -2 37,800 15,154,600 29 26.933 406 J 116,400 404 T/B 200 24 ARKA Arkha Jayanti Persada Tbk. 71 77 70 71 0 31,798,900 2,312,213,700 1,570 30.085 72 J 49,500 71 T/B 2,131,800 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 300 310 300 310 10 4,100 1,264,000 12 179.825 310 T/J 3,000 308 B 100 27 ARTO Bank Jago Tbk. 3,840 4,550 3,800 3,900 60 4,059,200 16,194,462,000 1,662 19,655.277 3,900 T/J 214,200 3,890 B 7,500 28 ASBI Asuransi Bintang Tbk. 290 310 292 310 20 50,800 15,728,600 8 235.330 316 J 200 300 B 2,000 29 ASJT Asuransi Jasa Tania Tbk. 224 210 210 210 -14 287,300 60,333,000 39 140.000 210 T/J 337,200 0 B 0 30 ASPI Andalan Sakti Primaindo Tbk. 125 117 117 117 -8 18,137,600 2,122,099,200 489 111.429 117 T/J 4,717,400 0 B 0 31 ASRM Asuransi Ramayana Tbk. 1,685 1,700 1,680 1,680 -5 1,800 3,027,000 3 851.141 1,680 T/J 2,100 1,630 B 200 32 ATAP Trimitra Prawara Goldland Tbk. 214 200 200 200 -14 111,100 22,220,000 99 200.000 200 T/J 4,524,600 0 B 0 33 AYLS Agro Yasa Lestari Tbk. 51 51 50 50 -1 1,796,400 89,851,000 68 50.000 50 T/J 177,200 0 B 0 34 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 5,906,700 295,346,300 193 57.388 50 T/J 4,198,400 0 B 0 35 BACA Bank Capital Indonesia Tbk. 384 386 384 384 0 26,000 10,032,400 11 283.113 398 J 1,000 384 T/B 51,200 36 BAJA Saranacentral Bajatama Tbk. 135 138 132 133 -2 1,937,300 261,752,000 271 53.200 134 J 53,200 133 T/B 50,300 37 BALI Bali Towerindo Sentra Tbk. 830 850 790 850 20 46,000 37,356,000 50 1,062.500 840 J 100 815 B 100 38 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 10,400 520,000 6 33.333 50 T/J 70,443,100 0 B 0 39 BAYU Bayu Buana Tbk 1,200 1,200 1,150 1,150 -50 12,900 14,840,000 7 141.851 1,200 J 600 1,130 B 3,000 40 BBHI Bank Harda Internasional Tbk. 308 384 314 384 76 19,309,100 7,209,386,800 1,706 307.200 0 J 0 384 T/B 10,113,800 41 BBLD Buana Finance Tbk. 364 364 364 364 0 1,200 436,800 1 144.660 364 T/J 500 352 B 1,000 42 BBSI Bank Bisnis Internasional Tbk. 795 800 780 795 0 83,900 66,754,000 32 167.695 795 T/J 35,000 790 B 2,100 43 BBSS Bumi Benowo Sukses Sejahtera Tbk. 113 120 106 113 0 17,010,500 1,950,061,200 1,887 94.167 113 T/J 983,100 112 B 20,600 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. 72 75 71 74 2 8,078,300 586,060,100 484 67.273 74 T/J 505,600 73 B 200,000 46 BEEF Estika Tata Tiara Tbk. 173 181 172 174 1 30,154,500 5,309,804,100 1,786 51.176 175 J 100,200 174 T/B 35,700 47 BEKS Bank Pembangunan Daerah Banten Tbk. 76 102 71 102 26 323,903,500 31,661,748,700 7,381 190.153 0 J 0 102 T/B 92,266,900 48 BELL Trisula Textile Industries Tbk. 162 164 160 162 0 5,412,800 875,780,100 326 540.000 162 T/J 207,700 161 B 100 49 BESS Batulicin Nusantara Maritim Tbk. 236 250 226 250 14 57,100 14,118,600 17 238.095 250 T/J 104,000 248 B 10,100 50 BGTG Bank Ganesha Tbk. 70 72 68 69 -1 12,944,600 899,807,500 388 66.990 70 J 2,989,400 69 T/B 278,700 51 BHAT Bhakti Multi Artha Tbk. 635 635 605 610 -25 198,823,500 124,379,991,500 3,493 592.233 610 T/J 27,000 605 B 632,000 52 BIKA Binakarya Jaya Abadi Tbk. 190 195 190 190 0 9,400 1,790,200 15 19.000 194 J 15,100 188 B 3,000 53 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 5,000 250,000 8 12.286 50 T/J 307,400 0 B 0 54 BIPI Astrindo Nusantara Infrastruktur Tbk. 51 52 50 50 -1 215,359,400 10,888,241,400 2,618 35.714 51 J 40,639,100 50 T/B 15,725,100 55 BIPP Bhuwanatala Indah Permai Tbk. 52 52 50 50 -2 2,602,300 130,398,900 171 20.851 51 J 493,800 50 T/B 1,338,400 56 BKDP Bukit Darmo Property Tbk 52 52 50 52 0 45,200 2,306,600 24 43.333 52 T/J 132,400 50 B 774,800 57 BKSW Bank QNB Indonesia Tbk. 106 106 104 106 0 35,900 3,763,100 29 243.231 107 J 700 106 T/B 2,100 58 BLTZ Graha Layar Prima Tbk. 3,150 0 0 3,150 0 0 0 0 210.000 0 J 0 0 B 0 59 BLUE Berkah Prima Perkasa Tbk. 710 710 705 705 -5 131,300 92,844,000 108 542.308 705 T/J 27,400 700 B 22,000 60 BMAS Bank Maspion Indonesia Tbk. 330 332 308 328 -2 130,900 43,052,800 31 102.500 328 T/J 4,600 310 B 2,500 61 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 27,377,800 1,368,890,000 698 0.172 50 T/J 116,140,500 0 B 0 62 BOGA Bintang Oto Global Tbk. 1,315 1,330 1,310 1,330 15 43,181,500 56,922,210,500 2,095 1,291.262 1,330 T/J 61,900 1,320 B 100 63 BOLA Bali Bintang Sejahtera Tbk. 171 173 164 173 2 95,100 15,959,800 76 98.857 175 J 34,800 173 T/B 5,500 64 BOLT Garuda Metalindo Tbk. 810 900 760 800 -10 9,700 7,650,000 18 145.455 800 T/J 19,500 765 B 300 65 BOSS Borneo Olah Sarana Sukses Tbk. 196 197 193 195 -1 5,798,000 1,125,879,300 751 48.750 195 T/J 61,400 194 B 133,600 66 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 12,500 1,150 B 47,000 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. 89 96 85 88 -1 1,477,201,200 133,630,625,400 15,415 13.858 89 J 8,227,800 88 T/B 6,319,700 69 BRNA Berlina Tbk. 1,125 0 0 1,125 0 0 0 0 844.088 1,110 J 2,500 0 B 0 70 BSSR Baramulti Suksessarana Tbk. 1,690 1,725 1,690 1,700 10 20,400 34,610,500 28 87.179 1,720 J 5,400 1,700 T/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 0 611,500 30,575,000 15 383.083 50 T/J 55,027,000 0 B 0 73 BTON Betonjaya Manunggal Tbk. 258 288 262 286 28 1,384,000 381,050,400 113 955.148 286 T/J 7,300 270 B 20,000 74 BUKK Bukaka Teknik Utama Tbk. 910 910 885 905 -5 107,000 95,589,000 51 153.390 905 T/J 1,800 900 B 1,000 75 BUMI Bumi Resources Tbk. 83 87 78 81 -2 1,442,773,700 119,622,992,000 14,285 4.701 81 T/J 48,870,200 80 B 24,514,300 76 BUVA Bukit Uluwatu Villa Tbk. 63 69 59 62 -1 3,851,300 229,937,300 145 47.692 62 T/J 67,800 61 B 6,500 77 CAKK Cahayaputra Asa Keramik Tbk. 55 55 54 54 -1 456,600 24,739,600 41 32.143 55 J 536,400 54 T/B 843,200 78 CANI Capitol Nusantara Indonesia Tbk. 106 116 112 113 7 22,100 2,530,000 24 56.500 113 T/J 8,400 106 B 5,100 79 CARE Metro Healthcare Indonesia Tbk. 332 332 320 324 -8 542,462,100 176,648,527,000 4,610 314.563 324 T/J 64,400 322 B 997,000 80 CASA Capital Financial Indonesia Tbk. 386 384 384 384 -2 10,000 3,840,000 3 701.536 386 J 100 384 T/B 9,700 81 CASS Cardig Aero Services Tbk. 296 306 290 292 -4 1,827,600 543,067,600 208 73.000 294 J 12,400 292 T/B 85,100 82 CBMF Cahaya Bintang Medan Tbk. 600 650 560 560 -40 1,885,200 1,074,554,500 192 350.000 560 T/J 39,500 0 B 0 83 CCSI Communication Cable Systems Indonesia Tbk. 246 254 236 242 -4 918,200 224,041,800 120 96.800 244 J 70,600 242 T/B 27,200 84 CENT Centratama Telekomunikasi Indonesia Tbk. 148 149 143 143 -5 8,421,100 1,219,140,000 475 915.200 144 J 400 143 T/B 153,700 85 CINT Chitose Internasional Tbk. 242 254 230 242 0 5,600 1,321,000 10 73.333 242 T/J 16,200 232 B 500 86 CITA Cita Mineral Investindo Tbk. 2,610 2,620 2,550 2,550 -60 15,500 39,918,000 25 9,253.211 2,560 J 11,500 2,550 T/B 2,100 87 CLAY Citra Putra Realty Tbk. 1,400 1,465 1,310 1,450 50 11,700 16,812,500 9 805.556 1,390 J 1,200 1,310 B 20,500 88 CLPI Colorpak Indonesia Tbk. 740 760 735 755 15 178,500 133,998,500 64 377.500 760 J 480,900 755 T/B 130,600 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. 232 232 218 218 -14 77,600 17,104,200 22 396.364 222 J 99,500 218 T/B 91,200 92 COCO Wahana Interfood Nusantara Tbk. 855 855 800 800 -55 178,000 142,678,000 113 404.040 800 T/J 17,600 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 26,700 1,335,000 14 40.000 50 T/J 11,640,200 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. 53 56 52 54 1 2,776,700 149,550,600 250 18.000 55 J 373,300 54 T/B 550,300 96 CSMI Cipta Selera Murni Tbk. 530 580 520 520 -10 3,400 1,815,500 8 265.306 520 T/J 3,500 0 B 0 97 CSRA Cisadane Sawit Raya Tbk. 368 378 364 372 4 2,843,700 1,059,372,200 312 297.600 374 J 184,800 372 T/B 2,900 98 CTTH Citatah Tbk. 57 59 56 58 1 208,100 12,164,500 48 2.442 59 J 50,000 58 T/B 2,500 99 DADA Diamond Citra Propertindo Tbk. 52 53 51 53 1 13,406,600 699,060,600 779 51.961 53 T/J 3,437,900 52 B 4,498,800 100 DAYA Duta Intidaya Tbk. 386 420 386 420 34 300 120,000 3 234.506 396 J 1,000 0 B 0 101 DEAL Dewata Freightinternational Tbk. 149 155 150 153 4 14,877,500 2,264,396,900 1,182 102.000 153 T/J 184,900 152 B 218,800 102 DEFI Danasupra Erapacific Tbk. 1,690 1,690 1,680 1,685 -5 17,600 29,625,500 17 3,382.040 1,690 J 1,700 1,680 B 1,000 103 DFAM Dafam Property Indonesia Tbk. 240 240 224 224 -16 82,200 18,511,000 72 194.783 224 T/J 51,000 0 B 0 104 DIGI Arkadia Digital Media Tbk. 390 390 364 364 -26 56,700 21,976,600 19 910.000 368 J 1,500 364 T/B 3,700 105 DIVA Distribusi Voucher Nusantara Tbk. 2,160 2,220 2,100 2,220 60 84,700 180,283,000 9 75.254 2,220 T/J 700 2,170 B 400 106 DKFT Central Omega Resources Tbk. 210 236 208 236 26 108,889,700 24,690,448,600 5,797 606.216 238 J 368,200 236 T/B 3,695,800 107 DMMX Digital Mediatama Maxima Tbk. 194 198 194 195 1 1,776,100 347,556,400 239 84.783 196 J 68,400 195 T/B 11,400 108 DNET Indoritel Makmur Internasional Tbk. 3,280 3,450 3,290 3,450 170 5,400 18,395,000 18 3,030.596 3,500 J 1,300 3,450 T/B 600 109 DUTI Duta Pertiwi Tbk 3,860 3,880 3,860 3,880 20 400 1,548,000 4 390.224 3,950 J 1,100 3,870 B 300 110 DWGL Dwi Guna Laksana Tbk. 178 185 172 172 -6 456,300 79,065,100 54 114.667 183 J 25,000 172 T/B 56,800 111 EAST Eastparc Hotel Tbk. 61 65 61 63 2 947,600 59,513,900 68 47.368 63 T/J 120,900 62 B 97,600 112 ECII Electronic City Indonesia Tbk. 690 700 645 700 10 20,100 14,064,500 4 17.284 700 T/J 713,100 645 B 10,800 113 EMDE Megapolitan Developments Tbk. 190 192 180 192 2 10,100 1,938,000 3 76.800 192 T/J 42,000 178 B 5,100 114 ENRG Energi Mega Persada Tbk. 117 133 114 117 0 715,890,800 88,087,928,300 16,430 9.755 117 T/J 3,547,000 116 B 7,278,400 115 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 0 628,300 31,415,000 50 47.619 50 T/J 1,597,300 0 B 0 117 EPAC Megalestari Epack Sentosaraya Tbk. 143 143 140 142 -1 1,901,300 267,683,300 296 129.091 142 T/J 63,900 141 B 58,700 118 EPMT Enseval Putera Megatrading Tbk. 2,130 2,150 2,110 2,120 -10 198,700 422,969,000 46 1,483.254 2,120 T/J 22,500 2,110 B 17,400 119 ERTX Eratex Djaja Tbk. 120 131 125 127 7 11,900 1,497,900 9 53.902 127 T/J 9,300 122 B 20,100 120 ESIP Sinergi Inti Plastindo Tbk. 105 110 100 103 -2 31,783,200 3,318,093,500 1,664 63.190 104 J 20,000 103 T/B 3,873,100 121 ESTA Esta Multi Usaha Tbk. 118 120 110 116 -2 259,100 29,633,400 82 96.667 116 T/J 44,100 111 B 5,000 122 FAST Fast Food Indonesia Tbk. 1,030 1,040 1,025 1,040 10 95,800 99,056,000 103 3,271.160 1,040 T/J 31,400 1,035 B 2,100 123 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. 1,130 1,365 1,160 1,320 190 72,017,400 93,538,690,500 17,261 264.000 1,325 J 272,900 1,320 T/B 81,400 125 FISH FKS Multi Agro Tbk. 2,930 2,930 2,800 2,800 -130 4,300 12,065,000 6 2,240.000 2,890 J 100 2,800 T/B 16,300 126 FITT Hotel Fitra International Tbk. 72 78 72 73 1 109,900 8,307,000 16 71.569 78 J 100 73 T/B 17,600 127 FMII Fortune Mate Indonesia Tbk 570 570 570 570 0 700 399,000 4 570.000 585 J 100 570 T/B 4,600 128 FOOD Sentra Food Indonesia Tbk. 106 107 104 105 -1 389,500 40,958,500 91 77.778 106 J 486,000 105 T/B 6,100 129 FORU Fortune Indonesia Tbk 144 140 134 140 -4 36,000 4,889,500 20 107.692 140 T/J 15,300 135 B 18,000 130 FPNI Lotte Chemical Titan Tbk. 139 166 137 156 17 49,375,100 7,590,826,800 2,395 47.319 157 J 9,700 156 T/B 9,263,400 131 FUJI Fuji Finance Indonesia Tbk. 117 117 115 117 0 2,017,300 233,007,100 32 106.364 117 T/J 98,800 116 B 100 132 GDST Gunawan Dianjaya Steel Tbk. 124 130 117 122 -2 21,357,300 2,678,056,200 1,465 76.250 123 J 35,000 122 T/B 930,900 133 GEMA Gema Grahasarana Tbk. 340 336 330 336 -4 30,100 10,113,000 3 746.667 336 T/J 735,900 330 B 100 134 GGRP Gunung Raja Paksi Tbk. 462 488 430 462 0 32,800 14,969,200 38 55.000 480 J 2,000 462 T/B 200 135 GLOB Global Teleshop Tbk. 123 123 118 118 -5 42,000 5,001,000 27 10.261 119 J 26,700 0 B 0 136 GLVA Galva Technologies Tbk. 338 350 330 350 12 132,100 44,167,000 39 154.867 350 T/J 26,900 330 B 100 137 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. 246 250 230 234 -12 97,400 23,160,600 54 138.462 234 T/J 100 232 B 500 139 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 140 GSMF Equity Development Investment Tbk. 100 94 93 94 -6 8,400 785,100 7 7.562 97 J 600 94 T/B 9,300 141 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 142 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 10,316,300 0 B 0 143 HELI Jaya Trishindo Tbk. 216 218 210 210 -6 1,900 406,600 9 190.909 212 J 27,700 210 T/B 10,100 144 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. 1,205 1,240 1,155 1,225 20 1,202,700 1,454,065,000 33 322.368 1,245 J 300 1,180 B 700 146 HRME Menteng Heritage Realty Tbk. 53 57 54 54 1 15,143,100 839,834,700 607 51.429 55 J 48,400 53 B 1,622,400 147 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 10,100 505,000 2 38.462 50 T/J 49,826,300 0 B 0 148 IBFN Intan Baruprana Finance Tbk. 276 276 276 276 0 7,200 1,987,200 2 19.512 270 J 7,200 260 B 100 149 ICON Island Concepts Indonesia Tbk. 113 118 106 106 -7 2,491,500 270,265,900 312 203.471 106 T/J 218,600 0 B 0 150 IFSH Ifishdeco Tbk. 370 380 368 380 10 63,800 24,084,000 13 86.364 382 J 100 374 B 1,000 151 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 152 IKAN Era Mandiri Cemerlang Tbk. 150 154 149 150 0 5,083,400 769,743,600 659 125.000 151 J 12,400 150 T/B 64,500 153 IKBI Sumi Indo Kabel Tbk. 226 230 226 228 2 2,100 480,400 9 20.677 230 J 1,000 228 T/B 1,200 154 IMPC Impack Pratama Industri Tbk. 1,340 1,340 1,325 1,340 0 1,360,400 1,816,702,500 161 352.632 1,345 J 56,400 1,330 B 2,800 155 INAI Indal Aluminium Industry Tbk. 340 340 334 334 -6 16,600 5,557,200 20 121.942 334 T/J 19,600 332 B 6,600 156 INCF Indo Komoditi Korpora Tbk. 76 76 72 73 -3 804,800 58,731,200 62 59.350 74 J 21,900 73 T/B 24,000 157 INDO Royalindo Investa Wijaya Tbk. 122 124 122 123 1 198,800 24,355,900 45 111.818 123 T/J 1,400 122 B 1,600 158 INDX Tanah Laut Tbk 51 56 51 55 4 234,500 12,247,200 55 4.400 55 T/J 10,000 53 B 30,100 159 INOV Inocycle Technology Group Tbk. 173 183 173 173 0 350,200 61,230,100 42 69.200 173 T/J 17,700 172 B 81,000 160 INPP Indonesian Paradise Property Tbk. 700 700 700 700 0 200 140,000 1 666.667 725 J 5,000 690 B 100 161 INPS Indah Prakasa Sentosa Tbk. 3,330 3,330 3,200 3,200 -130 23,900 78,414,000 14 1,159.420 3,460 J 100 3,200 T/B 2,300 162 INRU Toba Pulp Lestari Tbk. 890 885 885 885 -5 100 88,500 1 8.985 900 J 1,400 885 T/B 44,300 163 INTA Intraco Penta Tbk. 200 210 198 202 2 6,900 1,386,000 15 142.393 202 T/J 4,000 198 B 61,200 164 INTD Inter Delta Tbk 116 115 115 115 -1 11,200 1,288,000 3 35.417 115 T/J 10,000 110 B 38,700 165 IPCC Indonesia Kendaraan Terminal Tbk. 530 565 525 540 10 7,757,600 4,150,153,500 876 32.927 545 J 39,700 540 T/B 336,300 166 IPCM Jasa Armada Indonesia Tbk. 328 342 312 340 12 217,900 70,704,000 104 89.474 340 T/J 31,800 338 B 100 167 IRRA Itama Ranoraya Tbk. 1,515 1,530 1,465 1,490 -25 13,581,800 20,265,209,500 5,243 398.396 1,495 J 57,700 1,490 T/B 579,600 168 ITIC Indonesian Tobacco Tbk. 725 735 715 720 -5 6,035,800 4,373,441,000 1,550 327.273 725 J 276,400 720 T/B 179,600 169 ITMA Sumber Energi Andalan Tbk. 525 530 515 530 5 17,400 9,201,500 23 152.518 535 J 2,400 530 T/B 100 170 JAST Jasnita Telekomindo Tbk. 163 181 165 169 6 65,818,500 11,317,822,800 3,888 68.699 170 J 218,700 169 T/B 169,500 171 JAYA Armada Berjaya Trans Tbk. 158 173 149 160 2 22,727,800 3,775,671,600 1,445 55.556 161 J 218,600 160 T/B 715,600 172 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,550 J 500 6,250 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. 448 446 442 442 -6 5,100 2,254,600 2 250.723 448 J 5,700 442 T/B 2,000 175 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. 200 220 186 187 -13 295,900 56,638,700 153 133.571 194 J 62,000 187 T/B 44,600 177 JSPT Jakarta Setiabudi Internasional Tbk. 845 845 840 840 -5 1,900 1,597,000 6 180.910 845 J 4,100 830 B 200 178 JTPE Jasuindo Tiga Perkasa Tbk. 930 930 925 930 0 1,368,600 1,272,742,500 39 2,066.667 930 T/J 29,200 925 B 127,400 179 KARW ICTSI Jasa Prima Tbk. 76 80 76 78 2 160,800 12,442,200 51 13.204 78 T/J 54,600 76 B 146,500 180 KAYU Darmi Bersaudara Tbk. 84 87 83 85 1 6,519,800 555,898,800 376 56.667 85 T/J 270,800 84 B 356,900 181 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 23,318,000 1,165,900,000 1,397 50.000 50 T/J 225,390,200 0 B 0 182 KBLM Kabelindo Murni Tbk. 232 236 228 232 0 460,600 107,088,400 93 7.733 234 J 10,200 232 T/B 296,600 183 KBLV First Media Tbk. 430 430 430 430 0 6,200 2,666,000 2 114.380 430 T/J 4,900 410 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. 850 875 865 870 20 25,300 21,929,500 8 217.500 870 T/J 28,700 850 B 21,100 186 KEJU Mulia Boga Raya Tbk. 1,295 1,305 1,295 1,300 5 351,000 455,397,000 113 173.333 1,305 J 5,300 1,300 T/B 15,500 187 KIAS Keramika Indonesia Assosiasi Tbk. 51 52 51 52 1 1,304,100 67,053,800 361 1.891 52 T/J 979,500 51 B 1,977,200 188 KIOS Kioson Komersial Indonesia Tbk. 144 144 144 144 0 800 115,200 2 48.000 144 T/J 25,200 135 B 600 189 KJEN Krida Jaringan Nusantara Tbk. 1,125 1,275 1,100 1,100 -25 3,900 4,739,000 25 544.554 1,050 J 300 0 B 0 190 KMDS Kurniamitra Duta Sentosa Tbk. 466 470 466 470 4 1,900 892,600 4 156.667 470 T/J 47,400 434 B 1,600 191 KMTR Kirana Megatara Tbk. 354 360 346 350 -4 88,700 31,202,400 31 76.419 350 T/J 7,300 348 B 5,000 192 KOIN Kokoh Inti Arebama Tbk 101 103 100 101 0 12,800 1,293,300 6 68.324 102 J 100 101 T/B 100 193 KONI Perdana Bangun Pusaka Tbk 500 490 490 490 -10 300 147,000 2 103.158 490 T/J 3,400 0 B 0 194 KOPI Mitra Energi Persada Tbk. 450 450 448 450 0 110,100 49,325,000 6 113.924 450 T/J 600 420 B 700 195 KPAS Cottonindo Ariesta Tbk. 78 78 76 76 -2 3,047,900 234,412,900 229 45.238 77 J 12,400 76 T/B 1,853,400 196 KPIG MNC Land Tbk. 108 111 105 106 -2 6,152,600 661,302,000 383 228.089 106 T/J 443,300 105 B 1,041,400 197 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. 183 183 180 180 -3 78,900 14,242,000 30 46.154 183 J 22,500 180 T/B 12,800 199 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 0 0 366 0 0 0 0 175.962 364 J 500 0 B 0 202 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 3,200 160,000 6 15.714 50 T/J 3,504,200 0 B 0 203 LMPI Langgeng Makmur Industri Tbk. 85 85 83 84 -1 15,700 1,316,600 19 12.257 85 J 700 83 B 16,700 204 LMSH Lionmesh Prima Tbk. 438 460 410 460 22 5,200 2,156,200 12 63.889 450 J 5,000 448 B 200 205 LPIN Multi Prima Sejahtera Tbk 260 266 242 256 -4 29,400 7,477,200 19 116.772 260 J 10,000 256 T/B 8,000 206 LPLI Star Pacific Tbk 81 85 78 82 1 651,900 52,938,900 40 2.530 83 J 51,100 82 T/B 1,159,400 207 LPPS Lenox Pasifik Investama Tbk. 84 89 79 82 -2 1,205,000 95,745,100 75 5.570 83 J 10,000 82 T/B 1,286,400 208 LRNA Eka Sari Lorena Transport Tbk. 188 200 188 200 12 62,200 12,428,700 20 22.222 200 T/J 34,900 188 B 100 209 LUCK Sentral Mitra Informatika Tbk. 184 188 181 182 -2 1,384,800 253,237,500 303 63.636 183 J 37,400 182 T/B 59,700 210 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 0 100 5,000 1 45.455 50 T/J 95,382,300 0 B 0 212 MAPA Map Aktif Adiperkasa Tbk. 2,860 2,980 2,870 2,980 120 774,100 2,269,836,000 261 141.905 2,990 J 6,600 2,980 T/B 8,500 213 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,350 1,300 1,305 -45 2,400 3,145,000 10 77.679 1,340 J 100 1,315 B 700 214 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 66,856,700 3,343,141,900 371 66.667 50 T/J 8,400 0 B 0 215 MBAP Mitrabara Adiperdana Tbk. 2,860 2,860 2,820 2,830 -30 232,200 656,208,000 167 217.692 2,840 J 16,200 2,830 T/B 13,300 216 MCAS M Cash Integrasi Tbk. 3,070 3,350 3,100 3,340 270 4,327,600 13,983,841,000 309 241.155 3,340 T/J 14,100 3,310 B 11,800 217 MDKA Merdeka Copper Gold Tbk. 2,100 2,290 2,120 2,240 140 122,791,500 271,941,599,000 11,062 584.106 2,240 T/J 130,100 2,230 B 591,800 218 MDKI Emdeki Utama Tbk. 202 244 202 238 36 7,808,600 1,774,492,400 692 55.696 238 T/J 87,400 234 B 54,400 219 MERK Merck Tbk. 3,280 3,280 3,250 3,280 0 47,600 155,319,000 68 8,648.193 3,280 T/J 1,300 3,260 B 300 220 MFIN Mandala Multifinance Tbk. 1,060 1,080 990 1,010 -50 82,300 81,912,500 33 1,035.897 1,010 T/J 10,500 1,000 B 1,700 221 MFMI Multifiling Mitra Indonesia Tbk. 745 735 695 695 -50 120,000 83,554,500 177 347.500 695 T/J 231,500 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. 298 296 296 296 -2 33,500 9,916,000 7 60.408 298 J 10,000 296 T/B 19,500 224 MIDI Midi Utama Indonesia Tbk. 1,900 1,900 1,895 1,895 -5 23,700,200 45,030,379,000 6 689.091 1,895 T/J 100 0 B 0 225 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 206,100 10,305,000 11 238.095 50 T/J 1,486,000 0 B 0 226 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,271,300 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 0 110,100 5,505,000 6 125.000 50 T/J 14,923,200 0 B 0 229 MKPI Metropolitan Kentjana Tbk. 28,000 0 0 28,000 0 0 0 0 1,333.333 28,000 J 100 0 B 0 230 MLIA Mulia Industrindo Tbk 515 530 515 530 15 6,685,100 3,479,451,000 277 88.518 535 J 47,300 530 T/B 200 231 MMLP Mega Manunggal Property Tbk. 306 314 300 304 -2 5,562,800 1,693,944,600 402 51.966 304 T/J 499,000 302 B 116,500 232 MOLI Madusari Murni Indah Tbk. 850 850 820 845 -5 10,500 8,868,000 9 145.690 850 J 105,900 820 B 11,000 233 MPOW Megapower Makmur Tbk. 73 75 73 74 1 53,800 3,957,800 21 37.000 75 J 43,300 74 T/B 600 234 MPRO Maha Properti Indonesia Tbk. 1,615 1,600 1,505 1,540 -75 4,900 7,771,500 7 1,400.000 1,505 J 1,200 0 B 0 235 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,550 4,550 4,550 -150 200 910,000 2 412.705 4,550 T/J 400 4,400 B 100 236 MSIN MNC Studios International Tbk. 296 300 292 300 4 749,400 222,427,200 134 60.000 300 T/J 64,700 298 B 10,000 237 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 88,871,300 4,443,565,000 5,395 1.266 50 T/J 158,946,300 0 B 0 238 MTPS Meta Epsi Tbk. 266 270 248 248 -18 1,793,900 448,965,600 227 77.500 248 T/J 500 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. 202 0 0 202 0 0 0 0 51.762 218 J 7,400 200 B 200 241 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 63 60 63 1 79,900 4,986,600 19 63.000 63 T/J 1,400 60 B 57,600 242 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. 600 610 595 595 -5 234,322,800 141,152,299,500 4,009 577.670 600 J 113,700 595 T/B 275,100 246 NELY Pelayaran Nelly Dwi Putri Tbk. 141 142 141 141 0 197,300 27,870,800 20 83.929 142 J 209,400 141 T/B 5,700 247 NFCX NFC Indonesia Tbk. 1,650 1,685 1,600 1,685 35 4,460,200 7,155,634,500 59 91.081 1,745 J 300 1,690 B 98,000 248 NICK Charnic Capital Tbk. 292 292 280 290 -2 1,001,400 280,408,200 8 145.000 290 T/J 5,000 272 B 200 249 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. 163 170 152 152 -11 29,100 4,430,000 26 144.762 152 T/J 4,000 0 B 0 251 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. 374 376 376 376 2 100 37,600 1 197.895 372 J 2,100 348 B 2,900 253 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. 114 120 114 114 0 7,172,700 838,563,400 644 285.221 115 J 833,600 114 T/B 564,400 255 OMRE Indonesia Prima Property Tbk 330 0 0 330 0 0 0 0 15.803 412 J 100 334 B 21,100 256 OPMS Optima Prima Metal Sinergi Tbk. 161 165 158 161 0 6,774,600 1,096,995,300 445 119.259 161 T/J 318,500 160 B 62,900 257 PALM Provident Agro Tbk. 326 328 318 324 -2 1,152,000 370,147,400 292 88.556 324 T/J 4,200 322 B 6,600 258 PANI Pratama Abadi Nusa Industri Tbk. 119 119 116 117 -2 56,400 6,623,000 14 108.333 116 J 100 115 B 1,600 259 PCAR Prima Cakrawala Abadi Tbk. 730 900 730 815 85 2,224,700 1,829,451,500 793 543.333 815 T/J 316,700 805 B 100 260 PDES Destinasi Tirta Nusantara Tbk 448 444 442 442 -6 11,300 4,994,800 4 221.000 452 J 1,200 442 T/B 5,100 261 PEGE Panca Global Kapital Tbk. 117 118 116 118 1 6,500 766,600 9 254.937 118 T/J 30,000 116 B 1,000 262 PGLI Pembangunan Graha Lestari Indah Tbk. 214 256 210 256 42 2,400 577,800 12 341.333 256 T/J 7,100 212 B 11,000 263 PICO Pelangi Indah Canindo Tbk 144 147 137 143 -1 237,700 34,089,100 59 22.000 144 J 34,800 143 T/B 24,400 264 PKPK Perdana Karya Perkasa Tbk 55 59 54 58 3 10,023,200 563,942,200 1,323 14.500 58 T/J 408,200 57 B 600,200 265 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. 116 120 111 120 4 16,100 1,822,500 18 96.000 120 T/J 304,500 114 B 900 267 PNGO Pinago Utama Tbk. 600 650 620 630 30 95,600 59,870,000 46 252.000 640 J 1,100 625 B 15,900 268 PNSE Pudjiadi & Sons Tbk. 1,075 1,070 1,070 1,070 -5 200 214,000 2 534.636 1,065 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. 855 905 830 850 -5 1,800 1,535,500 11 51.988 850 T/J 3,300 825 B 300 271 POLU Golden Flower Tbk. 770 775 765 770 0 1,800 1,384,000 9 267.361 770 T/J 4,800 765 B 100 272 POLY Asia Pacific Fibers Tbk 65 68 61 63 -2 6,427,600 410,055,400 357 0.541 64 J 852,000 63 T/B 16,500 273 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. 438 438 412 412 -26 1,400 602,800 3 77.009 446 J 3,900 414 B 3,500 275 POSA Bliss Properti Indonesia Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 276 POWR Cikarang Listrindo Tbk. 770 790 770 775 5 17,528,800 13,601,387,000 2,486 51.667 780 J 481,700 775 T/B 351,200 277 PRIM Royal Prima Tbk. 242 274 238 242 0 2,877,700 699,770,800 309 48.400 242 T/J 27,900 240 B 200 278 PSAB J Resources Asia Pasifik Tbk. 246 268 248 250 4 114,681,900 29,366,536,200 4,609 811.083 252 J 535,000 250 T/B 243,800 279 PSDN Prasidha Aneka Niaga Tbk 127 150 120 121 -6 135,900 18,434,600 21 12.100 139 J 101,800 121 T/B 86,300 280 PSGO Palma Serasih Tbk. 110 135 110 121 11 590,700 70,936,700 160 115.238 122 J 105,000 121 T/B 14,800 281 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 1,000 50,000 1 59.494 50 T/J 32,835,700 0 B 0 282 PTDU Djasa Ubersakti Tbk. 590 0 0 590 0 0 0 0 590.000 0 J 0 0 B 0 283 PTPW Pratama Widya Tbk. 1,110 1,110 1,095 1,105 -5 1,095,100 1,210,057,500 935 170.000 1,105 T/J 200 1,100 B 6,500 284 PTSP Pioneerindo Gourmet International Tbk. 3,980 0 0 3,980 0 0 0 0 312.157 4,000 J 1,000 3,710 B 100 285 PURA Putra Rajawali Kencana Tbk. 127 128 126 128 1 528,429,200 67,108,114,300 5,695 121.905 128 T/J 12,723,100 127 B 7,801,400 286 PURI Puri Global Sukses Tbk. 290 290 290 290 0 5,000 1,450,000 3 170.588 290 T/J 300 0 B 0 287 PYFA Pyridam Farma Tbk 1,035 1,045 1,010 1,020 -15 2,048,000 2,095,165,500 985 999.608 1,025 J 5,500 1,020 T/B 40,200 288 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 557,700 27,885,000 89 50.000 50 T/J 15,728,600 0 B 0 289 RIGS Rig Tenders Indonesia Tbk. 292 290 280 284 -8 270,400 76,433,400 60 116.370 290 J 35,000 284 T/B 1,011,000 290 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. 420 428 422 428 8 184,300 78,190,800 83 262.577 428 T/J 6,300 426 B 100 292 ROCK Rockfields Properti Indonesia Tbk. 860 925 805 820 -40 3,600 2,999,500 14 61.194 920 J 4,200 820 T/B 100 293 RODA Pikko Land Development Tbk. 57 57 56 57 0 110,000 6,186,300 12 91.011 58 J 103,800 56 B 17,800 294 RONY Aesler Grup Internasional Tbk. 193 200 185 185 -8 88,800 16,886,000 55 185.000 185 T/J 6,700 183 B 34,500 295 RUIS Radiant Utama Interinsco Tbk. 310 316 308 308 -2 24,800 7,748,200 24 123.200 310 J 9,400 308 T/B 2,100 296 SAFE Steady Safe Tbk 188 188 181 188 0 247,700 46,382,200 118 18.927 188 T/J 600 182 B 100 297 SAME Sarana Meditama Metropolitan Tbk. 280 292 278 280 0 39,237,100 11,140,714,400 1,737 350.000 282 J 883,300 280 T/B 1,465,700 298 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 1,183,900 59,195,000 18 42.735 51 J 41,100 0 B 0 300 SBAT Sejahtera Bintang Abadi Textile Tbk. 114 118 109 115 1 63,466,600 7,144,086,000 6,846 109.524 116 J 1,779,300 115 T/B 642,300 301 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. 82 89 77 77 -5 29,378,000 2,396,147,100 1,785 42.406 77 T/J 534,600 0 B 0 303 SFAN Surya Fajar Capital Tbk. 1,255 1,255 1,255 1,255 0 674,600 846,623,000 98 667.553 1,255 T/J 11,500 1,250 B 7,500 304 SGER Sumber Global Energy Tbk. 655 685 655 665 10 4,307,600 2,892,612,500 663 615.741 665 T/J 6,100 660 B 79,900 305 SHID Hotel Sahid Jaya International Tbk. 2,600 2,600 2,600 2,600 0 12,800 33,280,000 17 120.824 2,600 T/J 2,400 2,550 B 20,000 306 SHIP Sillo Maritime Perdana Tbk. 635 635 615 625 -10 726,400 453,295,500 237 446.429 625 T/J 27,100 620 B 46,200 307 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 308 SINI Singaraja Putra Tbk. 350 370 348 368 18 2,500 878,600 12 340.741 366 J 200 348 B 141,100 309 SIPD Sreeya Sewu Indonesia Tbk. 1,220 1,250 1,220 1,250 30 12,300 15,371,000 7 1.389 1,315 J 1,300 1,250 T/B 2,900 310 SKBM Sekar Bumi Tbk. 342 348 338 338 -4 2,400 817,800 9 293.913 360 J 3,000 320 B 3,500 311 SKLT Sekar Laut Tbk. 1,685 1,675 1,585 1,585 -100 200 326,000 2 132.698 1,675 J 300 1,580 B 100 312 SKRN Superkrane Mitra Utama Tbk. 690 715 685 685 -5 331,400 232,157,000 34 97.857 705 J 25,000 685 T/B 63,600 313 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. 4,840 4,940 4,840 4,940 100 55,900 273,231,000 25 4,295.652 4,940 T/J 700 4,800 B 2,300 315 SMAR Smart Tbk. 3,780 3,950 3,760 3,950 170 24,900 94,454,000 26 1,305.095 3,940 J 2,000 3,650 B 1,500 316 SMDM Suryamas Dutamakmur Tbk. 107 107 102 107 0 7,100 742,200 8 13.557 107 T/J 1,300 103 B 500 317 SMMT Golden Eagle Energy Tbk. 130 132 124 126 -4 872,000 109,665,800 227 294.778 126 T/J 66,700 125 B 58,700 318 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. 384 404 384 384 0 300 117,200 3 139.130 384 T/J 14,000 376 B 100 320 SOTS Satria Mega Kencana Tbk. 200 202 202 202 2 100 20,200 1 122.424 199 J 7,800 0 B 0 321 SPTO Surya Pertiwi Tbk. 545 600 545 595 50 3,554,400 2,058,508,500 572 51.293 595 T/J 124,700 590 B 5,300 322 SQMI Wilton Makmur Indonesia Tbk. 356 358 346 356 0 8,448,400 2,968,304,000 465 202.298 356 T/J 172,100 354 B 22,700 323 SRTG Saratoga Investama Sedaya Tbk. 3,430 3,450 3,410 3,420 -10 3,722,600 12,768,765,000 659 62.182 3,420 T/J 25,900 3,410 B 107,000 324 SSTM Sunson Textile Manufacture Tbk 560 580 550 565 5 67,600 38,178,000 13 132.941 570 J 20,000 560 B 5,000 325 STTP Siantar Top Tbk. 9,000 9,000 9,000 9,000 0 400 3,600,000 4 5,318.206 9,025 J 100 9,000 T/B 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. 2,650 2,650 2,560 2,560 -90 318,800 825,253,000 57 1,651.613 2,580 J 1,400 2,570 B 500 329 SWAT Sriwahana Adityakarta Tbk. 116 116 112 114 -2 157,100 17,832,600 42 71.250 115 J 7,200 114 T/B 5,900 330 TALF Tunas Alfin Tbk. 280 314 262 314 34 16,900 4,744,000 34 79.494 310 J 25,700 308 B 100 331 TAMA Lancartama Sejati Tbk. 127 129 125 126 -1 7,673,900 972,746,600 1,064 72.000 126 T/J 5,200 125 B 14,700 332 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 189,600 9,480,000 17 456.830 50 T/J 19,426,300 0 B 0 333 TBMS Tembaga Mulia Semanan Tbk. 945 945 925 940 -5 3,600 3,376,000 12 133.333 940 T/J 2,500 930 B 9,000 334 TCPI Transcoal Pacific Tbk. 6,475 6,550 6,025 6,350 -125 7,956,100 48,768,887,500 6,203 4,601.449 6,375 J 11,700 6,350 T/B 3,000 335 TEBE Dana Brata Luhur Tbk. 535 650 530 620 85 66,800 37,006,500 33 56.621 620 T/J 2,300 510 B 100 336 TECH Indosterling Technomedia Tbk. 414 515 408 515 101 4,717,400 2,090,207,700 718 321.875 0 J 0 515 T/B 108,800 337 TFAS Telefast Indonesia Tbk. 170 180 170 172 2 1,232,600 212,967,300 30 95.556 177 J 10,000 172 T/B 10,500 338 TFCO Tifico Fiber Indonesia Tbk. 478 0 0 478 0 0 0 0 108.321 478 J 1,800 0 B 0 339 TGKA Tigaraksa Satria Tbk. 7,200 7,450 7,175 7,200 0 800 5,780,000 8 5,916.674 7,850 J 200 7,225 B 100 340 TIFA KDB Tifa Finance Tbk. 458 510 482 510 52 74,800 37,551,500 30 255.000 540 J 100 510 T/B 10,000 341 TIRA Tira Austenite Tbk 260 260 252 252 -8 1,700 441,200 4 113.099 260 J 10,000 250 B 500 342 TMPO Tempo Intimedia Tbk. 148 153 146 150 2 39,400 5,831,900 26 52.108 148 J 100 147 B 100 343 TNCA Trimuda Nuansa Citra Tbk. 442 510 442 462 20 58,724,800 27,978,558,600 4,722 308.000 462 T/J 219,900 460 B 132,800 344 TOTO Surya Toto Indonesia Tbk. 248 252 248 250 2 360,000 90,199,600 93 810.977 252 J 1,800 250 T/B 9,200 345 TOYS Sunindo Adipersada Tbk. 690 720 690 690 0 4,648,300 3,265,215,500 946 197.143 690 T/J 24,600 685 B 331,400 346 TPIA Chandra Asri Petrochemical Tbk. 9,100 9,300 9,075 9,075 -25 1,027,800 9,433,642,500 1,408 2,098.678 9,100 J 900 9,075 T/B 1,100 347 TPMA Trans Power Marine Tbk. 366 368 346 366 0 6,600 2,392,200 9 159.130 366 T/J 6,600 350 B 3,500 348 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 349 TRIN Perintis Triniti Properti Tbk. 216 228 210 228 12 63,705,300 14,057,558,400 5,382 114.000 230 J 1,713,900 228 T/B 906,200 350 TRIS Trisula International Tbk. 210 210 200 200 -10 51,200 10,244,400 10 66.667 200 T/J 253,300 198 B 20,000 351 TRJA Transkon Jaya Tbk. 159 159 155 158 -1 431,900 67,940,000 83 63.200 158 T/J 3,100 157 B 200 352 TRUK Guna Timur Raya Tbk. 180 184 178 180 0 5,888,400 1,064,792,400 403 78.261 180 T/J 14,100 179 B 159,200 353 TRUS Trust Finance Indonesia Tbk 348 350 350 350 2 2,100 735,000 2 411.765 350 T/J 57,700 340 B 100 354 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,900 2,010 1,880 1,885 -15 231,200 438,816,000 137 48.961 1,910 J 100 1,885 T/B 62,900 355 UANG Pakuan Tbk. 218 238 216 222 4 131,700 28,622,600 71 177.600 222 T/J 110,200 216 B 100,200 356 UNIT Nusantara Inti Corpora Tbk 168 169 157 167 -1 2,200 358,400 8 4.145 166 J 2,400 158 B 300 357 URBN Urban Jakarta Propertindo Tbk. 910 960 850 850 -60 105,200 89,913,000 86 70.833 850 T/J 5,100 0 B 0 358 VINS Victoria Insurance Tbk. 92 94 90 92 0 33,800 3,124,800 27 87.619 93 J 25,600 92 T/B 5,200 359 VRNA Verena Multi Finance Tbk. 104 104 97 104 0 600 58,900 2 104.929 103 J 500 97 B 31,500 360 WAPO Wahana Pronatural Tbk. 66 66 64 66 0 4,200 276,900 5 37.714 66 T/J 100 64 B 4,100 361 WICO Wicaksana Overseas International Tbk. 466 466 434 434 -32 110,100 48,283,400 58 22.435 440 J 900 434 T/B 25,000 362 WOWS Ginting Jaya Energi Tbk. 72 82 69 81 9 192,717,300 15,179,980,500 5,651 18.000 81 T/J 2,349,500 80 B 919,400 363 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 941,300 47,088,400 49 13.298 51 J 1,240,500 50 T/B 1,663,600 364 YPAS Yanaprima Hastapersada Tbk 448 448 420 438 -10 1,400 602,000 10 80.367 420 J 15,000 0 B 0 365 YULE Yulie Sekuritas Indonesia Tbk. 320 346 320 340 20 6,600 2,214,200 6 161.303 344 J 1,500 0 B 0 366 ZBRA Zebra Nusantara Tbk 115 120 107 118 3 1,584,500 182,890,200 130 68.346 118 T/J 230,500 111 B 11,100 367 ZINC Kapuas Prima Coal Tbk. 216 234 216 230 14 737,046,500 168,075,185,400 11,842 819.935 230 T/J 5,292,100 228 B 6,466,500 368 ZONE Mega Perintis Tbk. 368 370 368 370 2 49,400 18,179,800 14 124.161 370 T/J 17,100 368 B 100 Total 8,418,560,200 1,960,200,867,800 236,946 1,066,102,800 227,627,000 Jakarta, 18 December 2020 Trading Division