List of Securities Quotation Development Board: Date: Monday, 21 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. 78 85 77 80 2 82,203,800 6,712,417,300 3,361 140.351 81 J 829,400 80 T/B 164,400 2 ABDA Asuransi Bina Dana Arta Tbk. 5,750 5,500 5,500 5,500 -250 100 550,000 1 1,255.653 5,675 J 100 5,500 T/B 100 3 ADES Akasha Wira International Tbk. 1,560 1,680 1,555 1,640 80 391,900 639,303,000 228 85.195 1,650 J 10,000 1,640 T/B 6,000 4 AGAR Asia Sejahtera Mina Tbk. 418 446 416 416 -2 4,700 1,969,800 14 378.182 418 J 1,900 414 B 300 5 AGRS Bank IBK Indonesia Tbk. 164 180 164 178 14 194,700 33,397,900 94 161.818 178 T/J 12,100 170 B 28,500 6 AHAP Asuransi Harta Aman Pratama Tbk. 57 62 57 61 4 157,600 9,252,900 83 229.989 61 T/J 43,800 60 B 1,300 7 AIMS Akbar Indo Makmur Stimec Tbk 136 136 128 128 -8 14,200 1,926,400 17 102.400 136 J 21,300 128 T/B 17,200 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 3,100 155,000 11 75.893 50 T/J 3,979,400 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 510 575 476 478 -32 16,400 8,247,700 43 63.053 510 J 5,000 478 T/B 1,200 10 AKSI Maming Enam Sembilan Mineral Tbk. 374 416 376 416 42 572,700 224,555,400 93 208.000 420 J 400 416 T/B 2,300 11 ALDO Alkindo Naratama Tbk. 400 432 410 432 32 116,600 49,134,000 23 316.616 430 J 150,000 418 B 200 12 ALKA Alakasa Industrindo Tbk 272 272 260 260 -12 64,700 17,415,400 22 43.771 272 J 32,300 260 T/B 3,500 13 ALMI Alumindo Light Metal Industry Tbk. 260 270 260 268 8 56,900 15,134,400 19 41.231 268 T/J 45,000 266 B 200 14 AMAG Asuransi Multi Artha Guna Tbk. 232 240 220 234 2 254,200 58,136,800 70 222.857 232 J 700 228 B 10,000 15 AMAR Bank Amar Indonesia Tbk. 290 300 286 292 2 442,000 127,720,400 83 167.816 294 J 109,800 292 T/B 33,500 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 264 266 -14 2,100 557,800 11 207.812 272 J 9,400 266 T/B 600 17 AMOR Ashmore Asset Management Indonesia Tbk. 3,020 3,050 2,860 2,960 -60 1,714,900 5,069,271,000 376 155.789 2,960 T/J 800 2,950 B 3,700 18 ANDI Andira Agro Tbk. 56 58 53 53 -3 141,008,100 7,600,283,600 3,713 132.500 54 J 2,180,700 53 T/B 494,300 19 APEX Apexindo Pratama Duta Tbk. 494 560 460 535 41 1,222,400 628,239,100 631 34.251 540 J 5,900 535 T/B 67,100 20 APIC Pacific Strategic Financial Tbk. 775 805 770 795 20 10,298,400 8,150,994,000 1,905 845.601 795 T/J 23,600 790 B 100,100 21 APII Arita Prima Indonesia Tbk. 157 160 154 154 -3 144,100 22,464,400 26 70.000 157 J 300 154 T/B 108,200 22 ARGO Argo Pantes Tbk 1,845 1,875 1,760 1,760 -85 10,900 20,150,000 29 44.221 1,775 J 100 1,770 B 2,300 23 ARII Atlas Resources Tbk. 404 414 376 392 -12 169,100 68,319,800 51 26.133 392 T/J 101,100 380 B 300 24 ARKA Arkha Jayanti Persada Tbk. 71 74 68 71 0 36,523,800 2,583,835,600 1,274 30.085 72 J 557,900 71 T/B 32,000 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 310 294 290 294 -16 10,300 3,000,200 9 170.544 300 J 1,900 290 B 25,900 27 ARTO Bank Jago Tbk. 3,900 4,870 3,990 4,050 150 23,690,600 102,896,883,000 11,107 20,411.249 4,070 J 400 4,050 T/B 177,000 28 ASBI Asuransi Bintang Tbk. 310 314 310 314 4 3,900 1,220,600 7 238.366 314 T/J 53,600 312 B 4,200 29 ASJT Asuransi Jasa Tania Tbk. 210 254 196 196 -14 3,743,800 833,742,100 411 130.667 196 T/J 448,100 0 B 0 30 ASPI Andalan Sakti Primaindo Tbk. 117 111 109 109 -8 15,270,300 1,664,639,000 615 103.810 109 T/J 5,414,500 0 B 0 31 ASRM Asuransi Ramayana Tbk. 1,680 1,680 1,680 1,680 0 800 1,344,000 4 851.141 1,690 J 1,500 1,680 T/B 400 32 ATAP Trimitra Prawara Goldland Tbk. 200 186 186 186 -14 276,900 51,503,400 98 186.000 186 T/J 3,864,500 0 B 0 33 AYLS Agro Yasa Lestari Tbk. 50 51 50 51 1 2,798,500 140,025,300 92 51.000 51 T/J 647,800 50 B 2,800 34 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 9,317,900 465,897,300 246 57.388 50 T/J 990,800 0 B 0 35 BACA Bank Capital Indonesia Tbk. 384 390 388 390 6 4,500 1,748,000 12 287.536 398 J 2,000 390 T/B 31,000 36 BAJA Saranacentral Bajatama Tbk. 133 136 127 133 0 1,231,300 163,475,500 217 53.200 134 J 155,200 133 T/B 16,600 37 BALI Bali Towerindo Sentra Tbk. 850 850 815 840 -10 10,800 8,947,500 33 1,050.000 840 T/J 25,000 830 B 1,300 38 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 29,100 1,455,000 10 33.333 50 T/J 78,509,400 0 B 0 39 BAYU Bayu Buana Tbk 1,150 1,180 1,120 1,120 -30 17,900 20,123,500 11 138.151 1,125 J 24,500 1,115 B 6,600 40 BBHI Bank Harda Internasional Tbk. 384 480 388 480 96 30,796,900 13,651,687,400 4,202 384.000 0 J 0 480 T/B 1,563,500 41 BBLD Buana Finance Tbk. 364 364 362 364 0 6,200 2,255,800 4 144.660 384 J 100 362 B 1,700 42 BBSI Bank Bisnis Internasional Tbk. 795 850 780 795 0 126,800 104,009,000 32 167.695 795 T/J 78,900 790 B 24,300 43 BBSS Bumi Benowo Sukses Sejahtera Tbk. 113 113 106 106 -7 13,128,400 1,424,189,000 763 88.333 106 T/J 100,400 0 B 0 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. 74 78 71 76 2 14,184,100 1,067,367,700 782 69.091 76 T/J 674,000 75 B 366,700 46 BEEF Estika Tata Tiara Tbk. 174 180 173 174 0 29,425,000 5,179,622,900 1,426 51.176 174 T/J 180,700 173 B 782,500 47 BEKS Bank Pembangunan Daerah Banten Tbk. 102 137 114 137 35 481,868,200 62,942,610,900 11,215 255.402 0 J 0 137 T/B 158,771,500 48 BELL Trisula Textile Industries Tbk. 162 166 162 163 1 7,254,900 1,191,285,500 487 543.333 163 T/J 27,000 162 B 233,300 49 BESS Batulicin Nusantara Maritim Tbk. 250 250 238 250 0 254,300 61,897,800 94 238.095 250 T/J 83,000 248 B 10,000 50 BGTG Bank Ganesha Tbk. 69 85 68 77 8 235,518,900 18,570,717,100 5,576 74.757 77 T/J 64,600 76 B 2,212,000 51 BHAT Bhakti Multi Artha Tbk. 610 630 605 625 15 140,269,100 86,992,071,500 3,008 606.796 625 T/J 36,900 620 B 63,000 52 BIKA Binakarya Jaya Abadi Tbk. 190 200 190 198 8 5,400 1,049,900 13 19.800 196 J 800 190 B 1,000 53 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 300 15,000 3 12.286 50 T/J 150,300 0 B 0 54 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 51 50 50 0 72,745,500 3,639,060,100 920 35.714 50 T/J 17,859,000 0 B 0 55 BIPP Bhuwanatala Indah Permai Tbk. 50 51 50 50 0 917,400 45,873,800 57 20.851 51 J 667,000 50 T/B 514,700 56 BKDP Bukit Darmo Property Tbk 52 52 50 51 -1 228,800 11,571,600 23 42.500 51 T/J 33,600 50 B 406,100 57 BKSW Bank QNB Indonesia Tbk. 106 106 104 106 0 122,300 12,917,400 38 243.231 106 T/J 15,300 105 B 100 58 BLTZ Graha Layar Prima Tbk. 3,150 3,160 3,160 3,160 10 1,600 5,056,000 1 210.667 3,160 T/J 1,400 2,930 B 100 59 BLUE Berkah Prima Perkasa Tbk. 705 705 700 705 0 203,500 143,287,500 119 542.308 705 T/J 6,300 700 B 10,100 60 BMAS Bank Maspion Indonesia Tbk. 328 340 328 340 12 155,300 51,557,600 31 106.250 340 T/J 66,200 338 B 2,000 61 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 3,747,300 187,365,000 139 0.172 50 T/J 113,610,200 0 B 0 62 BOGA Bintang Oto Global Tbk. 1,330 1,370 1,325 1,365 35 45,967,300 61,820,098,000 2,711 1,325.243 1,365 T/J 19,900 1,360 B 120,200 63 BOLA Bali Bintang Sejahtera Tbk. 173 185 173 179 6 1,277,500 227,654,700 177 102.286 186 J 5,900 179 T/B 100 64 BOLT Garuda Metalindo Tbk. 800 885 745 770 -30 21,500 17,781,000 28 140.000 775 J 100 770 T/B 1,700 65 BOSS Borneo Olah Sarana Sukses Tbk. 195 222 194 212 17 64,885,200 13,623,557,400 4,221 53.000 212 T/J 1,461,100 210 B 1,797,600 66 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 14,000 1,150 B 48,000 67 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 10,500 J 200 0 B 0 68 BRMS Bumi Resources Minerals Tbk. 88 91 82 83 -5 673,511,400 57,028,947,400 5,345 13.071 83 T/J 1,132,500 82 B 8,876,900 69 BRNA Berlina Tbk. 1,125 1,110 1,110 1,110 -15 1,200 1,332,000 2 832.833 1,110 T/J 2,400 1,050 B 2,500 70 BSSR Baramulti Suksessarana Tbk. 1,700 1,725 1,695 1,710 10 21,500 36,730,500 30 87.692 1,710 T/J 4,100 1,705 B 37,700 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 0 131,600 6,580,000 7 383.083 50 T/J 54,670,000 0 B 0 73 BTON Betonjaya Manunggal Tbk. 286 302 280 286 0 499,000 146,409,600 124 955.148 292 J 3,000 286 T/B 88,000 74 BUKK Bukaka Teknik Utama Tbk. 905 1,000 905 950 45 104,100 97,602,000 80 161.017 955 J 4,000 950 T/B 14,100 75 BUMI Bumi Resources Tbk. 81 83 77 78 -3 670,145,900 53,340,216,500 6,978 4.527 79 J 32,967,000 78 T/B 65,080,900 76 BUVA Bukit Uluwatu Villa Tbk. 62 67 58 62 0 262,200 16,128,700 76 47.692 63 J 100 62 T/B 20,000 77 CAKK Cahayaputra Asa Keramik Tbk. 54 54 53 54 0 2,360,900 125,691,600 140 32.143 54 T/J 48,800 53 B 160,000 78 CANI Capitol Nusantara Indonesia Tbk. 113 113 108 108 -5 5,300 574,600 7 54.000 109 J 500 107 B 3,000 79 CARE Metro Healthcare Indonesia Tbk. 324 330 312 324 0 469,974,900 151,979,879,800 4,911 314.563 324 T/J 27,400 322 B 872,700 80 CASA Capital Financial Indonesia Tbk. 384 384 382 382 -2 14,200 5,426,400 9 697.883 388 J 800 382 T/B 9,600 81 CASS Cardig Aero Services Tbk. 292 306 276 286 -6 2,969,500 845,724,200 329 71.500 286 T/J 310,200 284 B 120,500 82 CBMF Cahaya Bintang Medan Tbk. 560 600 525 530 -30 2,026,700 1,064,717,000 239 331.250 530 T/J 3,400 525 B 1,500 83 CCSI Communication Cable Systems Indonesia Tbk. 242 248 242 244 2 640,400 156,740,400 100 97.600 246 J 7,000 244 T/B 1,300 84 CENT Centratama Telekomunikasi Indonesia Tbk. 143 146 143 145 2 6,198,800 897,495,400 416 928.000 145 T/J 175,000 144 B 645,600 85 CINT Chitose Internasional Tbk. 242 250 248 248 6 22,000 5,489,000 16 75.152 250 J 10,700 248 T/B 7,800 86 CITA Cita Mineral Investindo Tbk. 2,550 2,570 2,550 2,570 20 11,800 30,092,000 5 9,325.786 2,730 J 300 2,600 B 1,000 87 CLAY Citra Putra Realty Tbk. 1,450 1,450 1,355 1,445 -5 26,700 38,535,000 21 802.778 1,445 T/J 300 1,440 B 21,000 88 CLPI Colorpak Indonesia Tbk. 755 775 755 755 0 141,400 107,451,000 59 377.500 765 J 500 760 B 1,000 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. 218 224 222 224 6 1,400 313,000 6 407.273 224 T/J 51,900 222 B 600 92 COCO Wahana Interfood Nusantara Tbk. 800 810 745 745 -55 305,300 229,880,500 177 376.263 745 T/J 116,900 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 7,600 380,000 9 40.000 50 T/J 14,953,700 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. 54 63 54 56 2 7,824,800 459,169,500 597 18.667 58 J 250,000 56 T/B 492,800 96 CSMI Cipta Selera Murni Tbk. 520 520 520 520 0 100 52,000 1 265.306 500 J 1,000 0 B 0 97 CSRA Cisadane Sawit Raya Tbk. 372 400 372 400 28 14,349,200 5,599,744,800 1,656 320.000 402 J 111,500 400 T/B 105,500 98 CTTH Citatah Tbk. 58 59 56 57 -1 200,000 11,625,500 38 2.400 58 J 100 57 T/B 18,700 99 DADA Diamond Citra Propertindo Tbk. 53 54 52 53 0 16,425,000 866,777,900 810 51.961 53 T/J 1,434,700 52 B 3,252,900 100 DAYA Duta Intidaya Tbk. 420 392 392 392 -28 12,000 4,704,000 6 218.872 392 T/J 200 0 B 0 101 DEAL Dewata Freightinternational Tbk. 153 165 154 157 4 47,068,400 7,449,027,400 2,929 104.667 158 J 341,800 157 T/B 6,385,400 102 DEFI Danasupra Erapacific Tbk. 1,685 1,695 1,685 1,695 10 15,900 26,868,000 15 3,402.112 1,695 T/J 600 1,690 B 1,500 103 DFAM Dafam Property Indonesia Tbk. 224 220 210 214 -10 108,700 23,024,000 84 186.087 212 J 46,300 0 B 0 104 DIGI Arkadia Digital Media Tbk. 364 368 342 342 -22 17,400 5,998,000 13 855.000 344 J 13,100 0 B 0 105 DIVA Distribusi Voucher Nusantara Tbk. 2,220 2,410 2,100 2,410 190 86,300 194,588,000 43 81.695 2,420 J 100 2,410 T/B 300 106 DKFT Central Omega Resources Tbk. 236 294 230 240 4 481,568,800 126,596,196,200 20,081 616.491 242 J 447,000 240 T/B 11,538,900 107 DMMX Digital Mediatama Maxima Tbk. 195 199 193 197 2 4,585,900 897,777,200 357 85.652 198 J 111,200 197 T/B 62,600 108 DNET Indoritel Makmur Internasional Tbk. 3,450 3,430 3,320 3,330 -120 24,400 82,712,000 32 2,925.184 3,380 J 100 3,330 T/B 4,300 109 DUTI Duta Pertiwi Tbk 3,880 3,950 3,880 3,890 10 1,200 4,668,000 5 391.230 3,930 J 800 3,890 T/B 1,700 110 DWGL Dwi Guna Laksana Tbk. 172 180 173 173 1 406,200 71,700,500 41 115.333 179 J 90,300 173 T/B 10,600 111 EAST Eastparc Hotel Tbk. 63 64 61 61 -2 672,200 41,598,700 72 45.865 62 J 32,000 61 T/B 1,007,900 112 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 13,100 9,170,000 3 17.284 700 T/J 700,900 660 B 800 113 EMDE Megapolitan Developments Tbk. 192 191 186 191 -1 20,100 3,838,600 2 76.400 191 T/J 21,900 179 B 16,300 114 ENRG Energi Mega Persada Tbk. 117 125 117 120 3 213,684,500 25,790,625,100 5,169 10.005 120 T/J 1,204,500 119 B 2,185,300 115 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 0 292,500 14,625,000 52 47.619 50 T/J 3,757,900 0 B 0 117 EPAC Megalestari Epack Sentosaraya Tbk. 142 145 140 141 -1 3,090,500 438,434,700 291 128.182 142 J 139,500 141 T/B 75,800 118 EPMT Enseval Putera Megatrading Tbk. 2,120 2,140 2,100 2,100 -20 172,900 365,089,000 53 1,469.261 2,130 J 6,300 2,110 B 4,000 119 ERTX Eratex Djaja Tbk. 127 134 121 121 -6 8,900 1,108,900 16 51.356 125 J 5,800 121 T/B 76,300 120 ESIP Sinergi Inti Plastindo Tbk. 103 113 103 111 8 22,249,400 2,419,440,600 1,298 68.098 112 J 1,379,100 111 T/B 883,400 121 ESTA Esta Multi Usaha Tbk. 116 120 113 119 3 56,300 6,688,300 34 99.167 119 T/J 98,000 115 B 2,100 122 FAST Fast Food Indonesia Tbk. 1,040 1,300 1,040 1,240 200 1,056,200 1,264,029,500 489 3,900.230 1,240 T/J 695,700 1,210 B 3,000 123 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. 1,320 0 0 1,320 0 0 0 0 264.000 0 J 0 0 B 0 125 FISH FKS Multi Agro Tbk. 2,800 2,810 2,800 2,810 10 400 1,123,000 2 2,248.000 2,920 J 400 2,820 B 1,000 126 FITT Hotel Fitra International Tbk. 73 73 70 70 -3 75,800 5,430,000 24 68.627 72 J 8,500 70 T/B 32,700 127 FMII Fortune Mate Indonesia Tbk 570 650 570 650 80 1,100 635,500 4 650.000 700 J 100 0 B 0 128 FOOD Sentra Food Indonesia Tbk. 105 106 103 105 0 418,900 43,782,100 105 77.778 106 J 444,000 105 T/B 14,100 129 FORU Fortune Indonesia Tbk 140 140 131 131 -9 47,000 6,228,600 37 100.769 131 T/J 12,500 0 B 0 130 FPNI Lotte Chemical Titan Tbk. 156 210 153 210 54 95,424,500 18,355,781,900 3,900 63.698 0 J 0 210 T/B 41,475,100 131 FUJI Fuji Finance Indonesia Tbk. 117 119 115 119 2 355,700 41,118,500 16 108.182 118 J 400 116 B 100 132 GDST Gunawan Dianjaya Steel Tbk. 122 127 116 123 1 11,640,500 1,435,764,500 940 76.875 124 J 178,600 123 T/B 538,700 133 GEMA Gema Grahasarana Tbk. 336 346 336 346 10 11,000 3,796,000 4 768.889 346 T/J 727,400 336 B 500 134 GGRP Gunung Raja Paksi Tbk. 462 480 442 472 10 36,700 17,299,800 36 56.190 472 T/J 2,000 444 B 2,000 135 GLOB Global Teleshop Tbk. 118 123 110 117 -1 82,500 9,218,400 42 10.174 117 T/J 22,100 116 B 200 136 GLVA Galva Technologies Tbk. 350 350 338 350 0 26,000 9,079,800 19 154.867 350 T/J 79,500 336 B 300 137 GMTD Gowa Makassar Tourism Development Tbk. 17,950 0 0 17,950 0 0 0 0 3,121.739 17,875 J 100 0 B 0 138 GOLD Visi Telekomunikasi Infrastruktur Tbk. 234 244 234 238 4 75,400 18,020,200 38 140.828 240 J 369,900 238 T/B 2,000 139 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. 94 94 89 94 0 500 46,000 5 7.562 100 J 74,900 94 T/B 1,500 141 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 142 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 200 10,000 2 131.579 50 T/J 11,419,600 0 B 0 143 HELI Jaya Trishindo Tbk. 210 220 210 214 4 2,400 510,200 11 194.545 214 T/J 2,100 210 B 200 144 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. 1,225 1,260 1,205 1,235 10 1,215,700 1,490,506,500 32 325.000 1,240 J 100 1,200 B 500 146 HRME Menteng Heritage Realty Tbk. 54 56 54 54 0 12,897,500 705,217,400 460 51.429 55 J 1,507,400 54 T/B 1,106,300 147 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 110,100 5,505,000 14 38.462 50 T/J 52,550,000 0 B 0 148 IBFN Intan Baruprana Finance Tbk. 276 276 258 258 -18 2,400 626,400 8 18.239 258 T/J 5,400 0 B 0 149 ICON Island Concepts Indonesia Tbk. 106 106 99 99 -7 1,533,900 152,194,700 204 190.034 99 T/J 287,700 0 B 0 150 IFSH Ifishdeco Tbk. 380 380 362 380 0 5,000 1,864,000 8 86.364 382 J 1,000 368 B 500 151 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. 150 153 150 150 0 1,868,500 282,885,200 301 125.000 151 J 78,500 150 T/B 371,600 153 IKBI Sumi Indo Kabel Tbk. 228 228 228 228 0 10,300 2,348,400 6 20.677 230 J 10,800 226 B 5,100 154 IMPC Impack Pratama Industri Tbk. 1,340 1,350 1,340 1,345 5 1,406,600 1,893,721,000 202 353.947 1,345 T/J 104,500 1,340 B 6,600 155 INAI Indal Aluminium Industry Tbk. 334 340 336 340 6 74,300 25,249,400 13 124.132 340 T/J 46,800 336 B 14,900 156 INCF Indo Komoditi Korpora Tbk. 73 78 73 74 1 363,400 27,078,000 43 60.163 77 J 150,400 74 T/B 5,900 157 INDO Royalindo Investa Wijaya Tbk. 123 150 120 139 16 1,028,600 138,216,900 176 126.364 140 J 79,000 135 B 1,000 158 INDX Tanah Laut Tbk 55 58 54 54 -1 154,600 8,546,500 39 4.320 55 J 3,900 54 T/B 180,000 159 INOV Inocycle Technology Group Tbk. 173 180 172 172 -1 474,800 82,816,600 49 68.800 173 J 181,300 172 T/B 24,800 160 INPP Indonesian Paradise Property Tbk. 700 700 700 700 0 600 420,000 3 666.667 725 J 5,000 700 T/B 200 161 INPS Indah Prakasa Sentosa Tbk. 3,200 3,200 3,200 3,200 0 1,000 3,200,000 3 1,159.420 3,190 J 100 3,000 B 14,900 162 INRU Toba Pulp Lestari Tbk. 885 900 895 895 10 2,600 2,339,500 5 9.086 900 J 4,900 895 T/B 1,000 163 INTA Intraco Penta Tbk. 202 208 200 200 -2 3,300 661,600 5 140.983 208 J 3,300 200 T/B 51,500 164 INTD Inter Delta Tbk 115 124 108 111 -4 14,900 1,637,000 9 34.185 114 J 1,300 111 T/B 4,000 165 IPCC Indonesia Kendaraan Terminal Tbk. 540 650 535 600 60 32,642,400 20,011,911,500 3,946 36.585 605 J 50,000 600 T/B 229,000 166 IPCM Jasa Armada Indonesia Tbk. 340 382 336 362 22 1,962,800 709,382,200 475 95.263 362 T/J 13,300 360 B 106,300 167 IRRA Itama Ranoraya Tbk. 1,490 1,510 1,460 1,460 -30 13,251,600 19,580,976,500 4,352 390.374 1,465 J 231,300 1,460 T/B 631,800 168 ITIC Indonesian Tobacco Tbk. 720 725 680 685 -35 22,059,000 15,340,433,500 3,838 311.364 690 J 119,200 685 T/B 1,000 169 ITMA Sumber Energi Andalan Tbk. 530 590 530 565 35 116,900 64,717,500 65 162.590 570 J 100 565 T/B 500 170 JAST Jasnita Telekomindo Tbk. 169 198 169 195 26 172,521,500 32,176,701,300 7,807 79.268 195 T/J 3,183,600 194 B 187,800 171 JAYA Armada Berjaya Trans Tbk. 160 164 151 158 -2 5,923,000 943,332,500 497 54.861 159 J 115,500 158 T/B 178,400 172 JECC Jembo Cable Company Tbk. 6,250 6,250 6,250 6,250 0 500 3,125,000 2 473.682 6,525 J 100 6,025 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. 442 0 0 442 0 0 0 0 250.723 446 J 1,000 442 B 3,000 175 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 176 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 187 244 187 232 45 1,519,400 335,437,300 459 165.714 232 T/J 52,000 226 B 500 177 JSPT Jakarta Setiabudi Internasional Tbk. 840 850 830 850 10 400 335,000 3 183.063 855 J 300 840 B 100 178 JTPE Jasuindo Tiga Perkasa Tbk. 930 930 930 930 0 655,100 609,243,000 22 2,066.667 930 T/J 23,600 925 B 138,400 179 KARW ICTSI Jasa Prima Tbk. 78 83 75 75 -3 192,000 14,707,600 47 12.696 78 J 71,700 75 T/B 407,200 180 KAYU Darmi Bersaudara Tbk. 85 87 84 84 -1 2,958,100 251,267,300 154 56.000 85 J 196,100 84 T/B 676,200 181 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 36,924,500 1,846,225,000 2,787 50.000 50 T/J 235,920,600 0 B 0 182 KBLM Kabelindo Murni Tbk. 232 238 230 234 2 293,100 68,253,400 75 7.800 234 T/J 92,300 232 B 218,000 183 KBLV First Media Tbk. 430 426 426 426 -4 300 127,800 1 113.316 420 J 600 412 B 5,000 184 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. 870 870 850 865 -5 77,400 66,914,000 10 216.250 865 T/J 16,100 855 B 200 186 KEJU Mulia Boga Raya Tbk. 1,300 1,330 1,300 1,325 25 699,400 918,541,000 128 176.667 1,325 T/J 36,800 1,320 B 7,500 187 KIAS Keramika Indonesia Assosiasi Tbk. 52 52 50 51 -1 577,100 29,273,700 156 1.855 51 T/J 205,300 50 B 1,295,100 188 KIOS Kioson Komersial Indonesia Tbk. 144 184 136 153 9 58,800 8,907,100 24 51.000 153 T/J 13,400 148 B 100 189 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,300 1,120 1,150 50 3,300 3,893,500 15 569.307 1,150 T/J 6,700 0 B 0 190 KMDS Kurniamitra Duta Sentosa Tbk. 470 472 450 470 0 132,400 60,719,200 27 156.667 450 J 19,700 0 B 0 191 KMTR Kirana Megatara Tbk. 350 342 330 340 -10 107,700 36,452,200 33 74.236 340 T/J 2,800 338 B 7,200 192 KOIN Kokoh Inti Arebama Tbk 101 0 0 101 0 0 0 0 68.324 103 J 1,600 100 B 1,200 193 KONI Perdana Bangun Pusaka Tbk 490 490 490 490 0 100 49,000 1 103.158 482 J 2,000 0 B 0 194 KOPI Mitra Energi Persada Tbk. 450 470 450 458 8 61,200 28,439,600 15 115.949 458 T/J 100 424 B 500 195 KPAS Cottonindo Ariesta Tbk. 76 80 76 76 0 6,788,600 529,241,800 380 45.238 77 J 4,400 76 T/B 1,812,500 196 KPIG MNC Land Tbk. 106 108 105 106 0 3,225,300 342,323,800 187 228.089 106 T/J 389,400 105 B 927,300 197 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. 180 190 178 179 -1 510,600 92,099,000 47 45.897 179 T/J 38,300 178 B 35,900 199 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 200 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 201 LCKM LCK Global Kedaton Tbk. 366 0 0 366 0 0 0 0 175.962 350 J 2,000 344 B 2,000 202 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 2,100 105,000 7 15.714 50 T/J 2,688,400 0 B 0 203 LMPI Langgeng Makmur Industri Tbk. 84 84 83 84 0 57,500 4,788,000 19 12.257 87 J 25,000 84 T/B 37,600 204 LMSH Lionmesh Prima Tbk. 460 460 460 460 0 1,300 598,000 2 63.889 454 J 3,100 428 B 500 205 LPIN Multi Prima Sejahtera Tbk 256 266 246 260 4 99,500 25,252,800 37 118.596 260 T/J 20,000 258 B 84,400 206 LPLI Star Pacific Tbk 82 88 80 81 -1 61,900 4,965,300 15 2.499 83 J 200 81 T/B 107,500 207 LPPS Lenox Pasifik Investama Tbk. 82 84 81 81 -1 203,900 16,579,600 22 5.502 84 J 600 81 T/B 311,900 208 LRNA Eka Sari Lorena Transport Tbk. 200 190 186 190 -10 36,800 6,951,300 35 21.111 199 J 500 190 T/B 100,000 209 LUCK Sentral Mitra Informatika Tbk. 182 188 175 180 -2 6,006,900 1,076,739,500 765 62.937 181 J 52,100 180 T/B 373,500 210 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 211 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 135,717,800 0 B 0 212 MAPA Map Aktif Adiperkasa Tbk. 2,980 3,090 2,990 3,050 70 743,300 2,254,321,000 464 145.238 3,060 J 1,000 3,050 T/B 43,900 213 MAPB MAP Boga Adiperkasa Tbk. 1,305 1,325 1,260 1,260 -45 32,200 41,581,500 30 75.000 1,320 J 5,000 1,260 T/B 700 214 MARI Mahaka Radio Integra Tbk. 50 61 50 55 5 158,923,800 8,930,434,700 1,505 73.333 55 T/J 48,700 54 B 4,257,300 215 MBAP Mitrabara Adiperdana Tbk. 2,830 2,880 2,830 2,870 40 261,500 746,304,000 253 220.769 2,870 T/J 3,800 2,860 B 600 216 MCAS M Cash Integrasi Tbk. 3,340 3,800 3,330 3,800 460 12,984,100 45,682,082,000 726 274.368 3,800 T/J 29,200 3,740 B 39,700 217 MDKA Merdeka Copper Gold Tbk. 2,240 2,780 2,290 2,770 530 131,656,000 339,321,469,000 25,765 722.310 2,770 T/J 1,818,900 2,760 B 189,900 218 MDKI Emdeki Utama Tbk. 238 296 240 296 58 11,504,500 3,320,528,400 1,316 69.269 0 J 0 296 T/B 522,200 219 MERK Merck Tbk. 3,280 3,320 3,250 3,320 40 81,000 267,473,000 89 8,753.658 3,320 T/J 2,100 3,300 B 6,200 220 MFIN Mandala Multifinance Tbk. 1,010 1,060 990 1,000 -10 38,700 38,588,000 21 1,025.641 1,000 T/J 85,500 990 B 1,200 221 MFMI Multifiling Mitra Indonesia Tbk. 695 700 650 685 -10 81,000 55,180,500 145 342.500 685 T/J 16,400 680 B 12,400 222 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 2 132,400 39,535,400 23 60.816 298 T/J 5,000 296 B 22,800 224 MIDI Midi Utama Indonesia Tbk. 1,895 1,920 1,900 1,920 25 24,400,800 46,361,522,000 13 698.182 1,970 J 12,700 1,910 B 600 225 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 57,600 2,880,000 6 238.095 50 T/J 1,311,900 0 B 0 226 MIRA Mitra International Resources Tbk. 50 50 50 50 0 31,800 1,590,000 12 22.062 50 T/J 7,746,800 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 36,500 1,825,000 9 125.000 50 T/J 15,628,500 0 B 0 229 MKPI Metropolitan Kentjana Tbk. 28,000 0 0 28,000 0 0 0 0 1,333.333 28,000 J 400 0 B 0 230 MLIA Mulia Industrindo Tbk 530 570 525 570 40 8,230,700 4,462,085,500 563 95.198 570 T/J 169,900 565 B 15,400 231 MMLP Mega Manunggal Property Tbk. 304 310 304 310 6 4,548,300 1,394,060,800 338 52.991 310 T/J 35,000 304 B 1,200 232 MOLI Madusari Murni Indah Tbk. 845 850 845 850 5 10,100 8,584,500 2 146.552 850 T/J 90,000 845 B 10,100 233 MPOW Megapower Makmur Tbk. 74 76 71 75 1 88,500 6,372,000 29 37.500 75 T/J 27,000 73 B 66,200 234 MPRO Maha Properti Indonesia Tbk. 1,540 1,500 1,500 1,500 -40 1,000 1,500,000 2 1,363.636 1,490 J 200 0 B 0 235 MREI Maskapai Reasuransi Indonesia Tbk. 4,550 4,680 4,550 4,600 50 400 1,843,000 4 417.240 4,600 T/J 600 4,240 B 100 236 MSIN MNC Studios International Tbk. 300 326 300 326 26 2,185,100 682,561,000 582 65.200 326 T/J 9,000 320 B 1,700 237 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 3,900 195,000 3 1.266 50 T/J 266,464,100 0 B 0 238 MTPS Meta Epsi Tbk. 248 250 232 232 -16 860,500 201,110,200 244 72.500 232 T/J 134,300 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. 202 218 202 218 16 20,000 4,344,000 12 55.862 218 T/J 108,500 202 B 100 241 MTWI Malacca Trust Wuwungan Insurance Tbk. 63 69 62 62 -1 274,500 17,893,500 34 62.000 62 T/J 30,000 61 B 15,000 242 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. 595 635 590 625 30 215,372,400 129,842,781,500 4,534 606.796 625 T/J 261,500 620 B 3,200 246 NELY Pelayaran Nelly Dwi Putri Tbk. 141 143 141 143 2 211,200 30,003,900 34 85.119 143 T/J 242,600 142 B 573,300 247 NFCX NFC Indonesia Tbk. 1,685 2,060 1,690 2,060 375 747,100 1,350,423,500 114 111.351 2,070 J 700 2,060 T/B 12,300 248 NICK Charnic Capital Tbk. 290 310 270 288 -2 1,013,100 275,572,000 11 144.000 288 T/J 20,500 274 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. 152 162 159 160 8 1,200 191,600 4 152.381 160 T/J 36,500 152 B 50,000 251 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 1 196.842 368 J 1,900 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. 114 122 111 118 4 18,197,100 2,152,666,000 977 295.229 119 J 396,000 118 T/B 945,300 255 OMRE Indonesia Prima Property Tbk 330 324 322 324 -6 200 64,600 2 15.516 412 J 100 332 B 21,000 256 OPMS Optima Prima Metal Sinergi Tbk. 161 162 156 160 -1 1,595,500 251,992,400 124 118.519 161 J 333,400 160 T/B 45,000 257 PALM Provident Agro Tbk. 324 336 324 332 8 1,522,400 504,111,200 332 90.743 334 J 91,700 332 T/B 58,000 258 PANI Pratama Abadi Nusa Industri Tbk. 117 117 115 115 -2 4,700 544,200 8 106.481 116 J 11,100 115 T/B 100 259 PCAR Prima Cakrawala Abadi Tbk. 815 820 760 760 -55 384,400 295,492,500 180 506.667 760 T/J 102,400 0 B 0 260 PDES Destinasi Tirta Nusantara Tbk 442 450 422 450 8 22,700 9,593,600 6 225.000 448 J 15,300 446 B 200 261 PEGE Panca Global Kapital Tbk. 118 118 114 118 0 12,100 1,419,000 12 254.937 118 T/J 23,000 116 B 1,200 262 PGLI Pembangunan Graha Lestari Indah Tbk. 256 256 240 240 -16 72,500 18,523,000 13 320.000 254 J 3,500 0 B 0 263 PICO Pelangi Indah Canindo Tbk 143 146 143 143 0 656,700 94,372,400 76 22.000 145 J 3,000 144 B 4,800 264 PKPK Perdana Karya Perkasa Tbk 58 61 57 57 -1 8,075,200 473,386,200 273 14.250 58 J 160,600 57 T/B 1,627,800 265 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. 120 120 114 119 -1 9,200 1,093,900 5 95.200 120 J 29,900 115 B 100 267 PNGO Pinago Utama Tbk. 630 680 615 650 20 23,200 14,723,000 27 260.000 670 J 400 650 T/B 400 268 PNSE Pudjiadi & Sons Tbk. 1,070 0 0 1,070 0 0 0 0 534.636 1,070 J 2,700 0 B 0 269 POLA Pool Advista Finance Tbk. 246 0 0 246 0 0 0 0 182.222 0 J 0 0 B 0 270 POLI Pollux Investasi Internasional Tbk. 850 850 825 830 -20 3,900 3,280,500 14 50.765 835 J 100 825 B 5,200 271 POLU Golden Flower Tbk. 770 765 765 765 -5 7,300 5,584,500 5 265.625 770 J 200 720 B 1,200 272 POLY Asia Pacific Fibers Tbk 63 63 59 60 -3 6,553,400 393,157,400 318 0.515 62 J 100,500 60 T/B 63,300 273 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. 412 414 412 414 2 300 123,800 3 77.383 420 J 100 414 T/B 8,800 275 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. 775 815 760 795 20 27,584,300 21,792,821,500 3,252 53.000 795 T/J 2,575,100 790 B 152,000 277 PRIM Royal Prima Tbk. 242 254 240 242 0 608,700 148,621,400 173 48.400 242 T/J 222,400 240 B 107,500 278 PSAB J Resources Asia Pasifik Tbk. 250 296 254 292 42 363,052,300 101,111,170,600 12,446 947.345 292 T/J 1,950,800 290 B 2,832,600 279 PSDN Prasidha Aneka Niaga Tbk 121 120 120 120 -1 100 12,000 1 12.000 131 J 3,000 120 T/B 4,900 280 PSGO Palma Serasih Tbk. 121 140 122 122 1 652,400 84,030,300 107 116.190 123 J 8,000 122 T/B 69,000 281 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 15,000 750,000 2 59.494 50 T/J 33,558,200 0 B 0 282 PTDU Djasa Ubersakti Tbk. 590 735 600 735 145 261,200 189,785,000 129 735.000 0 J 0 735 T/B 575,600 283 PTPW Pratama Widya Tbk. 1,105 1,130 1,095 1,125 20 1,165,200 1,302,936,500 590 173.077 1,130 J 4,300 1,125 T/B 6,100 284 PTSP Pioneerindo Gourmet International Tbk. 3,980 0 0 3,980 0 0 0 0 312.157 4,000 J 500 3,710 B 100 285 PURA Putra Rajawali Kencana Tbk. 128 129 126 127 -1 470,284,100 59,726,897,300 7,643 120.952 127 T/J 896,100 126 B 12,723,400 286 PURI Puri Global Sukses Tbk. 290 306 272 300 10 35,500 9,944,000 26 176.471 300 T/J 11,300 276 B 1,000 287 PYFA Pyridam Farma Tbk 1,020 1,035 1,000 1,005 -15 2,552,900 2,564,033,500 852 984.908 1,005 T/J 137,900 1,000 B 74,000 288 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 2,002,500 100,125,000 50 50.000 50 T/J 27,251,400 0 B 0 289 RIGS Rig Tenders Indonesia Tbk. 284 296 280 286 2 68,700 19,603,600 33 117.189 286 T/J 15,800 282 B 40,800 290 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 291 RISE Jaya Sukses Makmur Sentosa Tbk. 428 432 426 430 2 341,700 146,723,600 61 263.804 432 J 15,000 430 T/B 152,300 292 ROCK Rockfields Properti Indonesia Tbk. 820 900 765 900 80 15,300 12,325,000 33 67.164 900 T/J 9,300 780 B 2,000 293 RODA Pikko Land Development Tbk. 57 58 56 57 0 257,600 14,716,100 29 91.011 58 J 366,000 57 T/B 28,000 294 RONY Aesler Grup Internasional Tbk. 185 195 185 187 2 17,700 3,351,000 27 187.000 187 T/J 29,800 185 B 47,000 295 RUIS Radiant Utama Interinsco Tbk. 308 314 306 306 -2 13,400 4,125,200 34 122.400 310 J 10,000 306 T/B 500 296 SAFE Steady Safe Tbk 188 188 181 188 0 243,800 45,530,200 142 18.927 188 T/J 500 182 B 10,000 297 SAME Sarana Meditama Metropolitan Tbk. 280 288 276 280 0 38,325,100 10,758,186,000 1,856 350.000 280 T/J 752,200 278 B 2,500,900 298 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 0 133,000 6,650,000 10 42.735 50 T/J 221,800 0 B 0 300 SBAT Sejahtera Bintang Abadi Textile Tbk. 115 121 110 112 -3 41,861,300 4,797,508,900 4,593 106.667 113 J 169,000 112 T/B 5,009,800 301 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. 77 77 72 72 -5 10,392,000 754,860,700 758 39.652 72 T/J 516,900 0 B 0 303 SFAN Surya Fajar Capital Tbk. 1,255 1,270 1,250 1,270 15 642,400 808,643,000 126 675.532 1,270 T/J 26,300 1,260 B 3,700 304 SGER Sumber Global Energy Tbk. 665 685 665 670 5 2,453,000 1,657,280,000 407 620.370 670 T/J 5,600 665 B 110,100 305 SHID Hotel Sahid Jaya International Tbk. 2,600 2,680 2,600 2,600 0 500 1,308,000 4 120.824 2,650 J 300 2,600 T/B 5,100 306 SHIP Sillo Maritime Perdana Tbk. 625 650 625 635 10 1,794,300 1,145,588,500 542 453.571 645 J 61,700 635 T/B 239,900 307 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. 368 388 344 344 -24 21,800 7,512,200 23 318.519 350 J 900 344 T/B 2,700 309 SIPD Sreeya Sewu Indonesia Tbk. 1,250 1,350 1,205 1,350 100 1,231,600 1,645,678,500 41 1.500 1,350 T/J 82,100 1,305 B 200 310 SKBM Sekar Bumi Tbk. 338 338 338 338 0 100 33,800 1 293.913 368 J 1,600 340 B 1,200 311 SKLT Sekar Laut Tbk. 1,585 1,980 1,640 1,980 395 4,800 7,961,500 13 165.768 1,965 J 5,300 1,955 B 200 312 SKRN Superkrane Mitra Utama Tbk. 685 715 685 710 25 235,300 166,840,000 33 101.429 715 J 12,100 710 T/B 32,600 313 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. 4,940 4,980 4,850 4,970 30 63,400 314,321,000 37 4,321.739 4,970 T/J 1,100 4,850 B 2,400 315 SMAR Smart Tbk. 3,950 3,960 3,880 3,940 -10 41,700 162,609,000 38 1,301.791 3,940 T/J 13,200 3,880 B 1,100 316 SMDM Suryamas Dutamakmur Tbk. 107 112 101 107 0 4,500 467,100 12 13.557 107 T/J 2,500 102 B 3,000 317 SMMT Golden Eagle Energy Tbk. 126 130 124 125 -1 1,374,600 174,183,000 450 292.439 126 J 29,500 125 T/B 2,900 318 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. 384 392 358 384 0 56,800 20,826,600 43 139.130 384 T/J 9,200 382 B 1,000 320 SOTS Satria Mega Kencana Tbk. 202 210 190 200 -2 5,200 1,018,200 12 121.212 200 T/J 12,900 190 B 300 321 SPTO Surya Pertiwi Tbk. 595 675 590 650 55 6,019,100 3,794,477,500 1,003 56.034 655 J 22,600 650 T/B 42,500 322 SQMI Wilton Makmur Indonesia Tbk. 356 390 356 376 20 50,003,600 18,685,127,200 2,804 213.663 378 J 394,300 376 T/B 128,200 323 SRTG Saratoga Investama Sedaya Tbk. 3,420 3,460 3,400 3,450 30 3,830,600 13,133,870,000 911 62.727 3,450 T/J 159,500 3,440 B 144,500 324 SSTM Sunson Textile Manufacture Tbk 565 570 550 570 5 25,300 14,330,000 9 134.118 575 J 13,000 550 B 4,700 325 STTP Siantar Top Tbk. 9,000 9,200 9,000 9,000 0 1,300 11,760,000 5 5,318.206 9,350 J 5,000 8,800 B 2,500 326 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. 2,560 2,570 2,510 2,560 0 26,400 67,512,000 26 1,651.613 2,570 J 3,700 2,560 T/B 700 329 SWAT Sriwahana Adityakarta Tbk. 114 118 112 114 0 299,400 34,285,100 56 71.250 116 J 100,400 113 B 12,000 330 TALF Tunas Alfin Tbk. 314 300 300 300 -14 800 240,000 3 75.949 300 T/J 24,000 0 B 0 331 TAMA Lancartama Sejati Tbk. 126 131 126 128 2 9,063,200 1,160,799,300 916 73.143 128 T/J 138,800 127 B 393,800 332 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 123,800 6,190,000 22 456.830 50 T/J 21,680,200 0 B 0 333 TBMS Tembaga Mulia Semanan Tbk. 940 950 935 945 5 48,000 45,398,000 56 134.043 950 J 11,800 940 B 1,200 334 TCPI Transcoal Pacific Tbk. 6,350 6,700 6,350 6,700 350 10,494,700 67,300,867,500 7,880 4,855.072 6,700 T/J 14,000 6,650 B 2,500 335 TEBE Dana Brata Luhur Tbk. 620 620 580 580 -40 13,400 7,903,500 21 52.968 580 T/J 1,100 0 B 0 336 TECH Indosterling Technomedia Tbk. 515 640 525 640 125 1,900,600 1,169,511,000 659 400.000 0 J 0 640 T/B 254,800 337 TFAS Telefast Indonesia Tbk. 172 179 172 173 1 214,400 37,246,100 25 96.111 175 J 7,500 173 T/B 137,100 338 TFCO Tifico Fiber Indonesia Tbk. 478 0 0 478 0 0 0 0 108.321 476 J 3,200 460 B 100 339 TGKA Tigaraksa Satria Tbk. 7,200 7,400 7,000 7,000 -200 8,700 62,505,000 32 5,752.321 7,400 J 600 7,000 T/B 200 340 TIFA KDB Tifa Finance Tbk. 510 540 505 540 30 37,400 19,545,500 24 270.000 555 J 39,600 540 T/B 37,900 341 TIRA Tira Austenite Tbk 252 260 260 260 8 100 26,000 1 116.690 260 T/J 9,100 252 B 100 342 TMPO Tempo Intimedia Tbk. 150 150 145 150 0 23,300 3,489,700 12 52.108 150 T/J 28,200 149 B 100 343 TNCA Trimuda Nuansa Citra Tbk. 462 545 482 496 34 23,170,600 11,819,959,600 2,104 330.667 498 J 55,000 496 T/B 507,200 344 TOTO Surya Toto Indonesia Tbk. 250 256 250 256 6 565,300 143,435,800 86 830.441 256 T/J 96,700 254 B 24,200 345 TOYS Sunindo Adipersada Tbk. 690 710 685 695 5 2,793,700 1,952,960,000 624 198.571 695 T/J 2,600 690 B 176,400 346 TPIA Chandra Asri Petrochemical Tbk. 9,075 9,175 9,025 9,075 0 2,086,300 18,950,830,000 910 2,098.678 9,075 T/J 600 9,050 B 70,400 347 TPMA Trans Power Marine Tbk. 366 370 366 370 4 3,000 1,105,200 11 160.870 370 T/J 500 368 B 1,300 348 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. 228 236 228 230 2 18,988,800 4,380,237,600 2,082 115.000 230 T/J 149,800 228 B 687,000 350 TRIS Trisula International Tbk. 200 204 194 194 -6 89,400 17,528,500 21 64.667 206 J 3,000 195 B 400 351 TRJA Transkon Jaya Tbk. 158 158 155 156 -2 310,600 48,529,800 68 62.400 156 T/J 8,300 155 B 286,200 352 TRUK Guna Timur Raya Tbk. 180 179 176 176 -4 1,273,300 225,593,500 170 76.522 178 J 20,000 176 T/B 63,500 353 TRUS Trust Finance Indonesia Tbk 350 350 350 350 0 2,500 875,000 4 411.765 344 J 200 0 B 0 354 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,885 1,980 1,880 1,940 55 75,500 143,302,000 63 50.390 1,940 T/J 3,000 1,920 B 200 355 UANG Pakuan Tbk. 222 242 210 220 -2 77,600 16,871,200 48 176.000 220 T/J 1,100 218 B 200 356 UNIT Nusantara Inti Corpora Tbk 167 186 183 183 16 2,600 476,100 2 4.543 180 J 3,500 156 B 2,600 357 URBN Urban Jakarta Propertindo Tbk. 850 900 795 795 -55 53,300 43,941,000 66 66.250 795 T/J 371,200 0 B 0 358 VINS Victoria Insurance Tbk. 92 94 90 92 0 141,200 12,968,100 25 87.619 92 T/J 290,000 91 B 200 359 VRNA Verena Multi Finance Tbk. 104 100 100 100 -4 300 30,000 1 100.893 104 J 2,300 100 T/B 19,800 360 WAPO Wahana Pronatural Tbk. 66 69 66 69 3 5,900 406,500 3 39.429 68 J 1,500 67 B 5,100 361 WICO Wicaksana Overseas International Tbk. 434 438 434 434 0 19,400 8,442,000 16 22.435 440 J 2,500 434 T/B 19,400 362 WOWS Ginting Jaya Energi Tbk. 81 83 77 77 -4 129,486,400 10,244,201,100 3,714 17.111 77 T/J 3,213,800 76 B 9,191,800 363 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 972,400 48,670,100 24 13.298 51 J 1,676,800 50 T/B 726,300 364 YPAS Yanaprima Hastapersada Tbk 438 438 408 408 -30 13,300 5,538,200 7 74.862 408 T/J 2,000 0 B 0 365 YULE Yulie Sekuritas Indonesia Tbk. 340 0 0 340 0 0 0 0 161.303 318 J 100 0 B 0 366 ZBRA Zebra Nusantara Tbk 118 158 110 151 33 1,543,200 210,696,400 254 87.460 154 J 1,900 151 T/B 158,600 367 ZINC Kapuas Prima Coal Tbk. 230 234 226 230 0 398,054,500 91,719,731,200 8,391 819.935 232 J 5,417,400 230 T/B 322,400 368 ZONE Mega Perintis Tbk. 370 370 362 366 -4 79,000 28,845,400 36 122.819 366 T/J 2,600 362 B 400 Total 6,799,029,800 2,012,919,782,100 254,701 1,195,074,200 368,929,000 Jakarta, 21 December 2020 Trading Division