List of Securities Quotation Development Board: Date: Tuesday, 22 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. 80 82 75 76 -4 20,867,400 1,631,632,300 1,094 133.333 76 T/J 376,800 75 B 2,603,900 2 ABDA Asuransi Bina Dana Arta Tbk. 5,500 5,500 5,500 5,500 0 200 1,100,000 1 1,255.653 5,475 J 100 5,125 B 100 3 ADES Akasha Wira International Tbk. 1,640 1,650 1,540 1,540 -100 476,300 753,399,000 255 80.000 1,550 J 50,000 1,540 T/B 15,000 4 AGAR Asia Sejahtera Mina Tbk. 416 434 396 398 -18 4,600 1,834,400 17 361.818 398 T/J 2,600 390 B 1,000 5 AGRS Bank IBK Indonesia Tbk. 178 180 170 172 -6 91,800 16,114,400 75 156.364 172 T/J 100 171 B 800 6 AHAP Asuransi Harta Aman Pratama Tbk. 61 62 58 58 -3 196,600 11,843,900 58 218.678 60 J 10,000 58 T/B 13,400 7 AIMS Akbar Indo Makmur Stimec Tbk 128 132 130 132 4 23,500 3,059,000 9 105.600 146 J 200 132 T/B 11,800 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 3,500 175,000 11 75.893 50 T/J 4,033,900 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 478 510 476 494 16 15,100 7,266,400 19 65.164 494 T/J 200 488 B 100 10 AKSI Maming Enam Sembilan Mineral Tbk. 416 416 400 410 -6 1,723,900 701,192,200 106 205.000 412 J 1,400 400 B 11,900 11 ALDO Alkindo Naratama Tbk. 432 420 420 420 -12 22,800 9,576,000 8 307.821 430 J 1,600 420 T/B 177,300 12 ALKA Alakasa Industrindo Tbk 260 278 260 278 18 204,500 55,951,000 47 46.801 278 T/J 4,400 274 B 31,800 13 ALMI Alumindo Light Metal Industry Tbk. 268 280 268 270 2 76,500 20,811,200 34 41.538 270 T/J 4,000 252 B 400 14 AMAG Asuransi Multi Artha Guna Tbk. 234 232 222 232 -2 2,865,600 661,902,400 91 220.952 232 T/J 31,400 224 B 5,000 15 AMAR Bank Amar Indonesia Tbk. 292 294 288 290 -2 188,500 55,017,800 63 166.667 290 T/J 500 288 B 12,700 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 266 272 266 266 0 800 213,600 5 207.812 280 J 200 266 T/B 1,100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,960 2,970 2,930 2,950 -10 1,093,800 3,221,597,000 428 155.263 2,960 J 1,000 2,950 T/B 800 18 ANDI Andira Agro Tbk. 53 60 51 53 0 158,336,200 8,800,478,600 4,214 132.500 54 J 1,759,600 53 T/B 5,591,500 19 APEX Apexindo Pratama Duta Tbk. 535 585 510 510 -25 610,300 333,624,000 344 32.650 510 T/J 2,300 505 B 2,000 20 APIC Pacific Strategic Financial Tbk. 795 795 770 775 -20 10,347,800 8,025,871,000 1,668 824.328 775 T/J 16,400 770 B 130,700 21 APII Arita Prima Indonesia Tbk. 154 159 154 157 3 53,200 8,420,700 32 71.364 157 T/J 5,200 156 B 1,300 22 ARGO Argo Pantes Tbk 1,760 2,110 1,650 1,970 210 20,400 39,082,500 29 49.497 1,960 J 1,500 1,955 B 100 23 ARII Atlas Resources Tbk. 392 412 390 390 -2 11,800 4,609,600 9 26.000 392 J 113,800 376 B 8,000 24 ARKA Arkha Jayanti Persada Tbk. 71 72 69 70 -1 22,327,900 1,560,070,800 1,077 29.661 70 T/J 418,800 69 B 900,400 25 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk 294 308 290 290 -4 6,100 1,877,000 10 168.223 308 J 600 292 B 1,200 27 ARTO Bank Jago Tbk. 4,050 4,250 4,030 4,100 50 7,424,800 30,541,784,000 2,710 20,663.240 4,100 T/J 152,500 4,090 B 3,900 28 ASBI Asuransi Bintang Tbk. 314 0 0 314 0 0 0 0 238.366 314 J 4,000 300 B 10,000 29 ASJT Asuransi Jasa Tania Tbk. 196 202 183 183 -13 1,427,300 263,220,700 206 122.000 186 J 11,900 0 B 0 30 ASPI Andalan Sakti Primaindo Tbk. 109 109 102 103 -6 25,140,900 2,616,276,000 1,650 98.095 104 J 336,600 103 T/B 904,800 31 ASRM Asuransi Ramayana Tbk. 1,680 1,680 1,680 1,680 0 400 672,000 2 851.141 1,750 J 300 1,640 B 100 32 ATAP Trimitra Prawara Goldland Tbk. 186 182 173 173 -13 66,800 11,560,600 56 173.000 173 T/J 3,943,800 0 B 0 33 AYLS Agro Yasa Lestari Tbk. 51 51 50 50 -1 208,000 10,401,500 28 50.000 50 T/J 487,700 0 B 0 34 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 6,610,500 330,527,300 137 57.388 50 T/J 6,957,600 0 B 0 35 BACA Bank Capital Indonesia Tbk. 390 398 392 394 4 2,300 907,000 7 290.485 396 J 10,500 394 T/B 11,000 36 BAJA Saranacentral Bajatama Tbk. 133 139 124 130 -3 9,937,000 1,324,995,300 912 52.000 131 J 47,500 130 T/B 401,500 37 BALI Bali Towerindo Sentra Tbk. 840 855 810 810 -30 25,100 20,692,000 55 1,012.500 820 J 600 810 T/B 1,300 38 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 3,300 165,000 7 33.333 50 T/J 76,971,800 0 B 0 39 BAYU Bayu Buana Tbk 1,120 1,120 1,120 1,120 0 100 112,000 1 138.151 1,200 J 13,200 1,120 T/B 1,900 40 BBHI Bank Harda Internasional Tbk. 480 585 490 505 25 24,233,200 13,022,022,000 3,711 404.000 510 J 100 505 T/B 20,100 41 BBLD Buana Finance Tbk. 364 374 346 346 -18 700 254,000 3 137.506 366 J 200 350 B 1,200 42 BBSI Bank Bisnis Internasional Tbk. 795 810 775 790 -5 139,800 110,295,500 35 166.641 790 T/J 51,500 775 B 28,000 43 BBSS Bumi Benowo Sukses Sejahtera Tbk. 106 106 99 99 -7 10,523,900 1,072,129,000 983 82.500 100 J 211,400 99 T/B 16,100 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. 76 92 77 88 12 119,118,300 10,065,163,700 4,136 80.000 88 T/J 2,673,300 87 B 190,000 46 BEEF Estika Tata Tiara Tbk. 174 190 173 174 0 69,583,700 12,598,607,700 4,226 51.176 175 J 103,700 174 T/B 411,400 47 BEKS Bank Pembangunan Daerah Banten Tbk. 137 168 128 128 -9 1,033,823,200 151,900,746,600 31,412 238.623 128 T/J 577,700 0 B 0 48 BELL Trisula Textile Industries Tbk. 163 163 160 161 -2 5,661,300 912,372,400 339 536.667 161 T/J 162,300 160 B 200,200 49 BESS Batulicin Nusantara Maritim Tbk. 250 244 234 234 -16 431,000 101,844,000 66 222.857 240 J 10,000 234 T/B 100,600 50 BGTG Bank Ganesha Tbk. 77 79 72 73 -4 26,807,800 1,986,992,300 1,077 70.874 73 T/J 47,900 72 B 3,970,300 51 BHAT Bhakti Multi Artha Tbk. 625 625 610 610 -15 121,755,700 75,210,644,000 2,362 592.233 610 T/J 37,000 605 B 231,800 52 BIKA Binakarya Jaya Abadi Tbk. 198 190 189 189 -9 3,600 682,400 5 18.900 189 T/J 16,900 188 B 900 53 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 300 15,000 3 12.286 50 T/J 67,100 0 B 0 54 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 17,976,900 898,845,000 291 35.714 50 T/J 16,187,100 0 B 0 55 BIPP Bhuwanatala Indah Permai Tbk. 50 51 50 50 0 1,007,000 50,540,900 125 20.851 50 T/J 93,300 0 B 0 56 BKDP Bukit Darmo Property Tbk 51 52 51 52 1 153,600 7,843,000 32 43.333 52 T/J 10,500 51 B 900 57 BKSW Bank QNB Indonesia Tbk. 106 110 102 106 0 585,600 62,244,100 68 243.231 106 T/J 235,500 105 B 50,200 58 BLTZ Graha Layar Prima Tbk. 3,160 0 0 3,160 0 0 0 0 210.667 3,160 J 1,000 2,950 B 300 59 BLUE Berkah Prima Perkasa Tbk. 705 705 690 695 -10 125,800 87,552,500 76 534.615 695 T/J 7,300 690 B 10,900 60 BMAS Bank Maspion Indonesia Tbk. 340 370 338 370 30 167,400 58,432,200 31 115.625 370 T/J 81,500 340 B 52,100 61 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,145,600 57,280,000 104 0.172 50 T/J 114,491,400 0 B 0 62 BOGA Bintang Oto Global Tbk. 1,365 1,375 1,345 1,360 -5 41,403,800 56,504,508,500 2,037 1,320.388 1,360 T/J 9,300 1,350 B 3,000 63 BOLA Bali Bintang Sejahtera Tbk. 179 180 176 178 -1 5,141,400 915,748,200 115 101.714 180 J 300 178 T/B 12,700 64 BOLT Garuda Metalindo Tbk. 770 850 770 770 0 9,500 7,450,500 14 140.000 800 J 42,900 770 T/B 3,000 65 BOSS Borneo Olah Sarana Sukses Tbk. 212 214 198 198 -14 25,207,900 5,102,277,700 1,672 49.500 198 T/J 1,011,700 0 B 0 66 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 12,700 1,150 B 42,000 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. 83 86 79 79 -4 447,421,700 36,690,033,800 2,945 12.441 80 J 2,861,100 79 T/B 46,168,100 69 BRNA Berlina Tbk. 1,110 1,050 1,050 1,050 -60 4,100 4,305,000 4 787.815 1,060 J 100 1,050 T/B 100 70 BSSR Baramulti Suksessarana Tbk. 1,710 1,720 1,675 1,680 -30 17,900 30,325,500 32 86.154 1,680 T/J 5,900 1,675 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 17,300 865,000 6 383.083 50 T/J 55,702,400 0 B 0 73 BTON Betonjaya Manunggal Tbk. 286 292 282 282 -4 205,200 59,593,800 52 941.789 294 J 10,400 282 T/B 10,500 74 BUKK Bukaka Teknik Utama Tbk. 950 955 930 930 -20 81,200 76,354,000 47 157.627 955 J 900 930 T/B 6,400 75 BUMI Bumi Resources Tbk. 78 83 73 73 -5 863,583,800 66,852,123,600 7,891 4.237 74 J 8,572,600 73 T/B 33,256,700 76 BUVA Bukit Uluwatu Villa Tbk. 62 64 58 58 -4 520,900 30,652,200 69 44.615 61 J 118,300 58 T/B 38,500 77 CAKK Cahayaputra Asa Keramik Tbk. 54 54 52 53 -1 994,600 52,539,500 88 31.548 54 J 329,400 53 T/B 35,100 78 CANI Capitol Nusantara Indonesia Tbk. 108 108 106 106 -2 15,800 1,693,000 10 53.000 108 J 100 107 B 900 79 CARE Metro Healthcare Indonesia Tbk. 324 332 312 326 2 407,045,700 132,182,317,600 5,187 316.505 326 T/J 162,200 324 B 300,000 80 CASA Capital Financial Indonesia Tbk. 382 380 380 380 -2 4,500 1,710,000 1 694.229 382 J 100 380 T/B 12,100 81 CASS Cardig Aero Services Tbk. 286 300 282 288 2 4,414,300 1,273,071,400 395 72.000 288 T/J 32,800 286 B 900 82 CBMF Cahaya Bintang Medan Tbk. 530 580 498 530 0 1,995,300 1,017,732,800 197 331.250 530 T/J 5,200 0 B 0 83 CCSI Communication Cable Systems Indonesia Tbk. 244 250 240 246 2 762,500 187,316,200 132 98.400 246 T/J 17,100 242 B 30,600 84 CENT Centratama Telekomunikasi Indonesia Tbk. 145 146 140 142 -3 6,860,700 977,838,400 285 908.800 143 J 145,000 142 T/B 53,500 85 CINT Chitose Internasional Tbk. 248 248 232 232 -16 15,800 3,680,400 12 70.303 248 J 4,700 232 T/B 21,500 86 CITA Cita Mineral Investindo Tbk. 2,570 2,780 2,600 2,780 210 10,900 28,412,000 10 10,087.815 2,780 T/J 34,300 2,570 B 10,000 87 CLAY Citra Putra Realty Tbk. 1,445 1,455 1,450 1,450 5 12,900 18,705,500 9 805.556 1,465 J 20,900 1,450 T/B 17,200 88 CLPI Colorpak Indonesia Tbk. 755 760 740 745 -10 252,000 188,908,500 69 372.500 750 J 62,700 745 T/B 173,100 89 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 90 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 91 CNTX Century Textile Industry Tbk. 224 224 224 224 0 800 179,200 5 407.273 224 T/J 3,500 216 B 100 92 COCO Wahana Interfood Nusantara Tbk. 745 930 695 930 185 284,100 221,450,000 163 469.697 930 T/J 97,900 850 B 100,000 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 0 624,600 31,230,000 30 40.000 50 T/J 10,795,800 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. 56 72 57 63 7 19,168,400 1,235,452,400 1,535 21.000 63 T/J 85,600 62 B 124,800 96 CSMI Cipta Selera Murni Tbk. 520 570 500 500 -20 4,500 2,257,000 16 255.102 500 T/J 1,100 0 B 0 97 CSRA Cisadane Sawit Raya Tbk. 400 412 382 382 -18 11,071,200 4,433,952,200 1,926 305.600 384 J 103,400 382 T/B 113,900 98 CTTH Citatah Tbk. 57 59 56 57 0 72,100 4,100,800 17 2.400 57 T/J 10,000 56 B 14,000 99 DADA Diamond Citra Propertindo Tbk. 53 55 50 53 0 50,511,700 2,657,556,000 1,354 51.961 53 T/J 1,321,400 52 B 29,000 100 DAYA Duta Intidaya Tbk. 392 392 370 388 -4 6,300 2,399,800 11 216.639 386 J 2,200 366 B 500 101 DEAL Dewata Freightinternational Tbk. 157 163 151 152 -5 31,559,400 4,986,561,800 2,295 101.333 152 T/J 255,900 151 B 276,700 102 DEFI Danasupra Erapacific Tbk. 1,695 1,690 1,680 1,680 -15 9,700 16,321,000 11 3,372.004 1,685 J 2,000 1,680 T/B 1,100 103 DFAM Dafam Property Indonesia Tbk. 214 214 204 212 -2 127,800 26,891,800 47 184.348 212 T/J 1,700 206 B 5,100 104 DIGI Arkadia Digital Media Tbk. 342 380 342 380 38 46,500 16,796,000 14 950.000 380 T/J 15,700 320 B 1,000 105 DIVA Distribusi Voucher Nusantara Tbk. 2,410 2,500 2,410 2,410 0 43,900 105,940,000 25 81.695 2,490 J 15,000 2,410 T/B 400 106 DKFT Central Omega Resources Tbk. 240 250 224 224 -16 219,150,700 50,374,145,400 10,659 575.392 224 T/J 2,205,300 0 B 0 107 DMMX Digital Mediatama Maxima Tbk. 197 234 197 224 27 37,926,800 8,269,314,000 2,823 97.391 224 T/J 295,300 222 B 627,500 108 DNET Indoritel Makmur Internasional Tbk. 3,330 3,400 3,330 3,340 10 7,800 26,034,000 15 2,933.968 3,380 J 100 3,340 T/B 500 109 DUTI Duta Pertiwi Tbk 3,890 3,890 3,890 3,890 0 1,500 5,835,000 4 391.230 3,920 J 800 3,890 T/B 100 110 DWGL Dwi Guna Laksana Tbk. 173 200 173 173 0 714,300 132,391,900 194 115.333 181 J 102,000 173 T/B 20,000 111 EAST Eastparc Hotel Tbk. 61 63 60 60 -1 1,112,400 67,848,900 115 45.113 61 J 1,500 60 T/B 408,400 112 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 20,100 14,070,000 3 17.284 700 T/J 600 655 B 5,000 113 EMDE Megapolitan Developments Tbk. 191 194 179 194 3 200 37,300 2 77.600 193 J 21,800 184 B 100 114 ENRG Energi Mega Persada Tbk. 120 123 112 112 -8 186,175,400 21,787,638,300 4,264 9.338 113 J 196,700 112 T/B 6,335,400 115 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 0 364,900 18,245,000 40 47.619 50 T/J 5,053,300 0 B 0 117 EPAC Megalestari Epack Sentosaraya Tbk. 141 145 140 142 1 4,794,500 682,306,100 351 129.091 142 T/J 24,600 141 B 5,000 118 EPMT Enseval Putera Megatrading Tbk. 2,100 2,120 2,110 2,110 10 59,800 126,379,000 53 1,476.257 2,120 J 5,500 2,110 T/B 5,500 119 ERTX Eratex Djaja Tbk. 121 129 126 127 6 600 76,100 6 53.902 127 T/J 14,300 125 B 100 120 ESIP Sinergi Inti Plastindo Tbk. 111 130 111 119 8 72,299,900 8,741,469,100 4,564 73.006 119 T/J 171,900 118 B 1,391,900 121 ESTA Esta Multi Usaha Tbk. 119 120 114 119 0 100,600 11,777,400 36 99.167 119 T/J 155,700 114 B 15,200 122 FAST Fast Food Indonesia Tbk. 1,240 1,250 1,165 1,165 -75 286,000 342,971,500 190 3,664.329 1,175 J 4,700 1,165 T/B 8,800 123 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. 2,810 2,620 2,620 2,620 -190 100 262,000 1 2,096.000 2,890 J 100 2,620 T/B 200 126 FITT Hotel Fitra International Tbk. 70 75 72 73 3 12,400 917,400 20 71.569 73 T/J 700 72 B 2,000 127 FMII Fortune Mate Indonesia Tbk 650 705 605 670 20 2,400 1,585,000 6 670.000 710 J 100 670 T/B 600 128 FOOD Sentra Food Indonesia Tbk. 105 108 104 105 0 516,400 54,222,900 129 77.778 105 T/J 85,900 104 B 101,200 129 FORU Fortune Indonesia Tbk 131 131 125 125 -6 3,100 401,500 10 96.154 122 J 6,000 0 B 0 130 FPNI Lotte Chemical Titan Tbk. 210 262 230 262 52 17,031,200 4,429,801,000 1,032 79.471 0 J 0 262 T/B 100,359,700 131 FUJI Fuji Finance Indonesia Tbk. 119 119 115 116 -3 31,700 3,661,900 15 105.455 116 T/J 11,500 115 B 296,100 132 GDST Gunawan Dianjaya Steel Tbk. 123 137 121 122 -1 77,719,600 9,980,513,000 3,364 76.250 123 J 30,700 122 T/B 825,700 133 GEMA Gema Grahasarana Tbk. 346 0 0 346 0 0 0 0 768.889 346 J 752,500 322 B 1,000 134 GGRP Gunung Raja Paksi Tbk. 472 488 440 440 -32 48,700 21,949,800 33 52.381 440 T/J 13,600 0 B 0 135 GLOB Global Teleshop Tbk. 117 125 115 115 -2 32,700 3,856,600 16 10.000 115 T/J 10,400 112 B 100 136 GLVA Galva Technologies Tbk. 350 346 346 346 -4 100 34,600 1 153.097 346 T/J 38,300 336 B 800 137 GMTD Gowa Makassar Tourism Development Tbk. 17,950 0 0 17,950 0 0 0 0 3,121.739 17,750 J 100 0 B 0 138 GOLD Visi Telekomunikasi Infrastruktur Tbk. 238 238 230 234 -4 77,300 17,966,800 22 138.462 234 T/J 10,400 232 B 1,000 139 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. 94 100 91 99 5 2,000 189,600 5 7.965 98 J 5,300 91 B 10,000 141 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 142 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 245,800 12,290,000 3 131.579 50 T/J 11,040,200 0 B 0 143 HELI Jaya Trishindo Tbk. 214 216 206 206 -8 6,220,300 1,281,384,400 15 187.273 212 J 500 206 T/B 157,000 144 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. 1,235 1,285 1,220 1,240 5 1,239,500 1,527,490,500 26 326.316 1,250 J 600 1,240 T/B 100 146 HRME Menteng Heritage Realty Tbk. 54 55 52 52 -2 12,907,200 682,143,100 459 49.524 53 J 4,845,700 52 T/B 510,000 147 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 11,300 565,000 5 38.462 50 T/J 53,127,700 0 B 0 148 IBFN Intan Baruprana Finance Tbk. 258 276 258 258 0 33,000 8,517,600 8 18.239 258 T/J 1,000 240 B 700 149 ICON Island Concepts Indonesia Tbk. 99 99 93 93 -6 1,296,000 120,751,300 173 178.517 93 T/J 699,500 0 B 0 150 IFSH Ifishdeco Tbk. 380 384 368 384 4 4,500 1,710,800 9 87.273 386 J 200 384 T/B 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. 150 153 148 150 0 2,564,600 385,005,000 375 125.000 150 T/J 25,500 149 B 178,800 153 IKBI Sumi Indo Kabel Tbk. 228 244 228 228 0 13,000 2,989,200 16 20.677 238 J 10,000 226 B 200 154 IMPC Impack Pratama Industri Tbk. 1,345 1,350 1,330 1,335 -10 1,377,000 1,844,882,500 149 351.316 1,340 J 33,400 1,335 T/B 4,400 155 INAI Indal Aluminium Industry Tbk. 340 340 336 336 -4 38,400 12,905,400 14 122.672 338 J 33,200 336 T/B 10,100 156 INCF Indo Komoditi Korpora Tbk. 74 74 71 72 -2 368,700 26,910,400 34 58.537 75 J 12,200 72 T/B 778,400 157 INDO Royalindo Investa Wijaya Tbk. 139 140 130 131 -8 115,400 15,478,400 72 119.091 131 T/J 3,500 130 B 20,900 158 INDX Tanah Laut Tbk 54 54 51 53 -1 62,600 3,297,300 32 4.240 54 J 1,100 53 T/B 4,200 159 INOV Inocycle Technology Group Tbk. 172 180 170 172 0 848,900 146,642,400 60 68.800 172 T/J 309,800 171 B 70,200 160 INPP Indonesian Paradise Property Tbk. 700 725 725 725 25 100 72,500 1 690.476 710 J 900 665 B 400 161 INPS Indah Prakasa Sentosa Tbk. 3,200 3,700 3,180 3,700 500 2,300 7,808,000 7 1,340.580 3,700 T/J 5,700 3,200 B 300 162 INRU Toba Pulp Lestari Tbk. 895 895 895 895 0 1,400 1,253,000 3 9.086 930 J 100 895 T/B 43,000 163 INTA Intraco Penta Tbk. 200 208 199 200 0 20,300 4,060,300 53 140.983 200 T/J 87,700 199 B 1,300 164 INTD Inter Delta Tbk 111 116 111 116 5 43,300 4,894,800 9 35.725 116 T/J 29,900 112 B 16,900 165 IPCC Indonesia Kendaraan Terminal Tbk. 600 670 585 590 -10 27,701,700 17,275,411,500 3,490 35.976 590 T/J 6,500 585 B 158,200 166 IPCM Jasa Armada Indonesia Tbk. 362 400 338 364 2 3,021,000 1,089,731,600 551 95.789 364 T/J 6,700 362 B 21,300 167 IRRA Itama Ranoraya Tbk. 1,460 1,685 1,480 1,555 95 99,147,300 158,303,934,000 19,044 415.775 1,560 J 164,600 1,555 T/B 959,200 168 ITIC Indonesian Tobacco Tbk. 685 700 665 670 -15 7,532,300 5,123,772,000 1,722 304.545 670 T/J 106,800 665 B 443,000 169 ITMA Sumber Energi Andalan Tbk. 565 580 565 570 5 80,900 46,354,000 46 164.029 575 J 100 570 T/B 7,200 170 JAST Jasnita Telekomindo Tbk. 195 198 182 183 -12 61,033,200 11,542,855,600 4,274 74.390 183 T/J 781,100 182 B 1,769,700 171 JAYA Armada Berjaya Trans Tbk. 158 163 155 157 -1 1,997,800 313,290,700 423 54.514 158 J 14,900 157 T/B 306,300 172 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,250 J 100 5,825 B 100 173 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. 442 448 446 446 4 4,300 1,920,400 3 252.992 448 J 4,400 430 B 1,000 175 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. 232 252 216 216 -16 515,800 114,427,200 151 154.286 216 T/J 58,200 0 B 0 177 JSPT Jakarta Setiabudi Internasional Tbk. 850 850 850 850 0 200 170,000 2 183.063 860 J 200 835 B 200 178 JTPE Jasuindo Tiga Perkasa Tbk. 930 930 925 925 -5 1,653,400 1,537,653,000 45 2,055.556 930 J 32,600 925 T/B 144,600 179 KARW ICTSI Jasa Prima Tbk. 75 78 74 74 -1 680,300 51,095,800 56 12.527 74 T/J 400 73 B 113,700 180 KAYU Darmi Bersaudara Tbk. 84 85 80 81 -3 2,821,400 233,167,300 196 54.000 81 T/J 571,800 80 B 642,900 181 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 72,852,000 3,642,600,000 7,987 50.000 50 T/J 232,433,100 0 B 0 182 KBLM Kabelindo Murni Tbk. 234 234 224 224 -10 629,100 144,447,400 96 7.467 228 J 20,000 224 T/B 19,500 183 KBLV First Media Tbk. 426 410 410 410 -16 1,700 697,000 5 109.060 410 T/J 2,600 404 B 300 184 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. 865 860 830 830 -35 39,200 33,581,000 29 207.500 850 J 1,400 830 T/B 500 186 KEJU Mulia Boga Raya Tbk. 1,325 1,340 1,300 1,305 -20 294,700 388,574,500 117 174.000 1,315 J 700 1,305 T/B 7,000 187 KIAS Keramika Indonesia Assosiasi Tbk. 51 52 50 51 0 851,600 42,952,100 231 1.855 52 J 106,500 51 T/B 3,064,400 188 KIOS Kioson Komersial Indonesia Tbk. 153 153 150 150 -3 600 90,300 3 50.000 150 T/J 12,800 146 B 600 189 KJEN Krida Jaringan Nusantara Tbk. 1,150 1,375 1,150 1,275 125 3,600 4,616,000 25 631.188 1,275 T/J 500 1,130 B 100 190 KMDS Kurniamitra Duta Sentosa Tbk. 470 490 440 440 -30 65,800 29,109,400 15 146.667 440 T/J 65,400 0 B 0 191 KMTR Kirana Megatara Tbk. 340 342 320 334 -6 184,100 60,558,600 48 72.926 334 T/J 14,300 324 B 10,000 192 KOIN Kokoh Inti Arebama Tbk 101 103 100 100 -1 63,600 6,364,300 19 67.647 103 J 2,100 100 T/B 11,600 193 KONI Perdana Bangun Pusaka Tbk 490 470 462 462 -28 300 140,200 3 97.263 462 T/J 3,400 0 B 0 194 KOPI Mitra Energi Persada Tbk. 458 456 454 456 -2 114,600 52,216,400 9 115.443 456 T/J 20,900 426 B 900 195 KPAS Cottonindo Ariesta Tbk. 76 78 74 76 0 3,059,000 232,496,300 221 45.238 76 T/J 684,800 75 B 123,900 196 KPIG MNC Land Tbk. 106 107 105 105 -1 2,068,800 218,670,200 208 225.938 106 J 692,000 105 T/B 522,500 197 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. 179 180 177 177 -2 46,100 8,203,300 15 45.385 178 J 14,300 177 T/B 29,500 199 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 0 175.962 360 J 2,500 0 B 0 202 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 500 25,000 3 15.714 50 T/J 2,448,100 0 B 0 203 LMPI Langgeng Makmur Industri Tbk. 84 90 84 84 0 66,500 5,770,500 43 12.257 84 T/J 5,000 83 B 30,100 204 LMSH Lionmesh Prima Tbk. 460 468 444 444 -16 200 91,200 2 61.667 440 J 5,000 0 B 0 205 LPIN Multi Prima Sejahtera Tbk 260 270 258 262 2 204,800 53,617,200 32 119.509 262 T/J 3,900 258 B 104,100 206 LPLI Star Pacific Tbk 81 87 82 83 2 34,800 2,918,700 14 2.561 84 J 600 83 T/B 195,800 207 LPPS Lenox Pasifik Investama Tbk. 81 84 79 81 0 141,500 11,471,400 18 5.502 82 J 1,200 81 T/B 165,000 208 LRNA Eka Sari Lorena Transport Tbk. 190 198 186 198 8 800 152,900 7 22.000 197 J 1,000 186 B 600 209 LUCK Sentral Mitra Informatika Tbk. 180 182 174 175 -5 2,239,300 395,543,200 450 61.189 175 T/J 43,300 174 B 113,200 210 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 132,367,300 0 B 0 212 MAPA Map Aktif Adiperkasa Tbk. 3,050 3,050 2,840 2,840 -210 1,926,700 5,561,064,000 803 135.238 2,840 T/J 157,700 0 B 0 213 MAPB MAP Boga Adiperkasa Tbk. 1,260 1,300 1,260 1,300 40 26,400 33,528,000 30 77.381 1,300 T/J 2,300 1,285 B 100 214 MARI Mahaka Radio Integra Tbk. 55 65 55 59 4 113,750,500 6,895,168,700 1,433 78.667 59 T/J 847,600 58 B 371,500 215 MBAP Mitrabara Adiperdana Tbk. 2,870 2,910 2,820 2,820 -50 373,800 1,060,384,000 222 216.923 2,820 T/J 12,800 2,810 B 1,400 216 MCAS M Cash Integrasi Tbk. 3,800 3,870 3,760 3,810 10 7,086,300 27,095,710,000 928 275.090 3,810 T/J 46,800 3,800 B 25,100 217 MDKA Merdeka Copper Gold Tbk. 2,770 2,900 2,580 2,600 -170 97,125,800 260,285,857,000 17,750 677.980 2,600 T/J 2,992,000 2,590 B 854,800 218 MDKI Emdeki Utama Tbk. 296 340 278 294 -2 15,069,000 4,689,578,400 1,660 68.801 294 T/J 202,900 292 B 42,000 219 MERK Merck Tbk. 3,320 3,330 3,270 3,300 -20 115,700 381,743,000 83 8,700.925 3,310 J 3,200 3,300 T/B 400 220 MFIN Mandala Multifinance Tbk. 1,000 1,050 965 995 -5 29,100 28,943,000 15 1,020.513 990 J 36,500 965 B 6,600 221 MFMI Multifiling Mitra Indonesia Tbk. 685 690 665 675 -10 62,000 42,133,000 72 337.500 680 J 100 675 T/B 8,300 222 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. 298 300 294 294 -4 58,300 17,307,600 21 60.000 298 J 7,500 294 T/B 7,200 224 MIDI Midi Utama Indonesia Tbk. 1,920 1,980 1,980 1,980 60 300 594,000 1 720.000 1,980 T/J 12,300 1,915 B 800 225 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 2,900 145,000 6 238.095 50 T/J 1,836,700 0 B 0 226 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 7,213,100 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 0 200 10,000 2 125.000 50 T/J 13,911,900 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 570 590 565 565 -5 4,569,100 2,633,144,500 405 94.363 565 T/J 30,600 560 B 57,900 231 MMLP Mega Manunggal Property Tbk. 310 314 300 300 -10 7,323,900 2,225,000,200 309 51.282 302 J 1,000 300 T/B 800 232 MOLI Madusari Murni Indah Tbk. 850 0 0 850 0 0 0 0 146.552 850 J 6,100 845 B 30,200 233 MPOW Megapower Makmur Tbk. 75 76 73 73 -2 187,600 13,967,200 31 36.500 74 J 3,400 73 T/B 2,800 234 MPRO Maha Properti Indonesia Tbk. 1,500 1,850 1,490 1,740 240 2,500 4,108,500 10 1,581.818 1,690 J 400 0 B 0 235 MREI Maskapai Reasuransi Indonesia Tbk. 4,600 4,700 4,700 4,700 100 300 1,410,000 1 426.310 4,700 T/J 1,000 0 B 0 236 MSIN MNC Studios International Tbk. 326 386 330 356 30 4,403,900 1,563,992,400 1,207 71.200 356 T/J 15,900 354 B 47,500 237 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 1,700 85,000 3 1.266 50 T/J 307,339,100 0 B 0 238 MTPS Meta Epsi Tbk. 232 232 216 216 -16 1,122,100 243,411,800 152 67.500 216 T/J 389,100 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. 218 218 218 218 0 4,500 981,000 7 55.862 218 T/J 114,500 0 B 0 241 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 62 61 62 0 16,600 1,014,900 13 62.000 62 T/J 58,000 60 B 5,600 242 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. 625 640 585 585 -40 213,381,700 133,099,983,000 4,819 567.961 585 T/J 564,800 0 B 0 246 NELY Pelayaran Nelly Dwi Putri Tbk. 143 142 141 141 -2 742,900 105,385,500 34 83.929 142 J 212,400 141 T/B 51,900 247 NFCX NFC Indonesia Tbk. 2,060 2,390 2,020 2,200 140 235,800 526,261,000 88 118.919 2,360 J 200 2,200 T/B 1,300 248 NICK Charnic Capital Tbk. 288 308 270 296 8 1,002,700 272,777,200 12 148.000 286 J 7,700 272 B 3,800 249 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 250 NIRO City Retail Developments Tbk. 160 170 170 170 10 100 17,000 1 161.905 159 J 3,400 149 B 600 251 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 0 196.842 368 J 2,000 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. 118 120 112 113 -5 11,162,200 1,297,099,800 755 282.719 114 J 5,000 113 T/B 260,500 255 OMRE Indonesia Prima Property Tbk 324 0 0 324 0 0 0 0 15.516 404 J 100 326 B 21,000 256 OPMS Optima Prima Metal Sinergi Tbk. 160 164 159 163 3 5,472,000 883,636,000 272 120.741 163 T/J 44,300 162 B 48,600 257 PALM Provident Agro Tbk. 332 352 330 334 2 6,040,000 2,046,017,400 816 91.289 338 J 43,300 334 T/B 5,900 258 PANI Pratama Abadi Nusa Industri Tbk. 115 120 114 114 -1 16,600 1,979,300 9 105.556 114 T/J 49,900 113 B 1,400 259 PCAR Prima Cakrawala Abadi Tbk. 760 765 710 710 -50 133,700 95,511,500 81 473.333 710 T/J 258,500 0 B 0 260 PDES Destinasi Tirta Nusantara Tbk 450 484 422 424 -26 10,700 5,099,400 12 212.000 446 J 1,800 424 T/B 8,100 261 PEGE Panca Global Kapital Tbk. 118 119 116 116 -2 6,900 812,300 11 250.616 119 J 57,900 116 T/B 1,300 262 PGLI Pembangunan Graha Lestari Indah Tbk. 240 300 232 236 -4 65,800 18,311,400 48 314.667 280 J 11,600 236 T/B 30,500 263 PICO Pelangi Indah Canindo Tbk 143 145 140 141 -2 1,129,600 161,641,400 111 21.692 141 T/J 47,400 140 B 53,100 264 PKPK Perdana Karya Perkasa Tbk 57 58 54 54 -3 5,163,100 284,277,000 173 13.500 54 T/J 225,300 0 B 0 265 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. 119 119 116 116 -3 15,300 1,776,300 4 92.800 116 T/J 204,800 114 B 26,700 267 PNGO Pinago Utama Tbk. 650 700 650 655 5 27,300 17,799,500 20 262.000 655 T/J 8,000 605 B 1,000 268 PNSE Pudjiadi & Sons Tbk. 1,070 0 0 1,070 0 0 0 0 534.636 1,065 J 100 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. 830 880 795 820 -10 6,300 5,132,000 25 50.153 825 J 200 800 B 100 271 POLU Golden Flower Tbk. 765 795 760 760 -5 2,300 1,786,000 5 263.889 765 J 3,000 760 T/B 100 272 POLY Asia Pacific Fibers Tbk 60 64 56 56 -4 12,702,100 712,812,400 298 0.481 57 J 1,262,500 56 T/B 401,000 273 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. 414 430 414 414 0 3,500 1,450,600 6 77.383 420 J 100 416 B 3,300 275 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. 795 795 740 740 -55 30,280,000 22,863,005,500 3,632 49.333 745 J 135,000 740 T/B 155,700 277 PRIM Royal Prima Tbk. 242 244 236 236 -6 1,169,000 279,646,000 114 47.200 238 J 465,200 236 T/B 46,700 278 PSAB J Resources Asia Pasifik Tbk. 292 292 272 272 -20 252,109,600 70,545,939,000 8,823 882.458 272 T/J 1,333,600 0 B 0 279 PSDN Prasidha Aneka Niaga Tbk 120 129 118 129 9 235,400 28,204,300 11 12.900 129 T/J 54,000 119 B 23,900 280 PSGO Palma Serasih Tbk. 122 122 114 115 -7 181,000 20,839,600 55 109.524 115 T/J 64,600 114 B 177,600 281 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 500 25,000 3 59.494 50 T/J 33,453,300 0 B 0 282 PTDU Djasa Ubersakti Tbk. 735 915 900 915 180 45,500 41,470,500 38 915.000 0 J 0 915 T/B 550,800 283 PTPW Pratama Widya Tbk. 1,125 1,130 1,100 1,105 -20 1,040,300 1,156,455,000 623 170.000 1,110 J 7,900 1,105 T/B 5,100 284 PTSP Pioneerindo Gourmet International Tbk. 3,980 0 0 3,980 0 0 0 0 312.157 0 J 0 3,710 B 100 285 PURA Putra Rajawali Kencana Tbk. 127 127 124 125 -2 572,204,900 72,081,034,800 5,358 119.048 125 T/J 3,728,000 124 B 16,920,700 286 PURI Puri Global Sukses Tbk. 300 290 280 280 -20 18,100 5,179,000 8 164.706 300 J 1,600 280 T/B 96,500 287 PYFA Pyridam Farma Tbk 1,005 1,065 1,000 1,000 -5 5,452,300 5,630,944,500 1,769 980.008 1,005 J 16,000 1,000 T/B 123,100 288 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 25,300 1,265,000 19 50.000 50 T/J 17,131,500 0 B 0 289 RIGS Rig Tenders Indonesia Tbk. 286 286 276 280 -6 85,000 23,806,600 37 114.731 282 J 9,300 280 T/B 8,000 290 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. 430 434 426 428 -2 156,200 67,508,400 59 262.577 428 T/J 60,200 426 B 600 292 ROCK Rockfields Properti Indonesia Tbk. 900 890 850 850 -50 6,700 5,802,000 9 63.433 850 T/J 14,300 0 B 0 293 RODA Pikko Land Development Tbk. 57 57 54 54 -3 840,800 45,684,500 61 86.221 54 T/J 73,800 0 B 0 294 RONY Aesler Grup Internasional Tbk. 187 195 187 191 4 4,000 771,700 13 191.000 191 T/J 2,100 188 B 100 295 RUIS Radiant Utama Interinsco Tbk. 306 314 304 304 -2 25,100 7,722,800 19 121.600 308 J 40,000 304 T/B 1,100 296 SAFE Steady Safe Tbk 188 188 186 188 0 238,100 44,589,700 149 18.927 188 T/J 5,000 184 B 2,000 297 SAME Sarana Meditama Metropolitan Tbk. 280 302 276 286 6 186,220,700 53,955,057,200 7,151 357.500 288 J 1,242,400 286 T/B 1,884,000 298 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,220 J 26,200 0 B 0 299 SATU Kota Satu Properti Tbk. 50 50 50 50 0 253,100 12,655,000 12 42.735 50 T/J 88,100 0 B 0 300 SBAT Sejahtera Bintang Abadi Textile Tbk. 112 113 105 105 -7 21,024,100 2,252,890,700 2,313 100.000 105 T/J 742,500 0 B 0 301 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. 72 80 67 67 -5 18,379,500 1,319,925,000 1,215 36.899 67 T/J 281,600 0 B 0 303 SFAN Surya Fajar Capital Tbk. 1,270 1,270 1,255 1,265 -5 805,800 1,019,639,500 170 672.872 1,265 T/J 4,300 1,260 B 8,500 304 SGER Sumber Global Energy Tbk. 670 745 665 715 45 5,587,200 3,965,078,000 1,411 662.037 715 T/J 123,000 705 B 500 305 SHID Hotel Sahid Jaya International Tbk. 2,600 2,640 2,550 2,640 40 2,400 6,143,000 3 122.683 2,650 J 300 2,550 B 3,000 306 SHIP Sillo Maritime Perdana Tbk. 635 640 625 625 -10 1,172,100 742,333,500 327 446.429 625 T/J 211,700 620 B 121,000 307 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 308 SINI Singaraja Putra Tbk. 344 376 342 342 -2 14,500 5,021,000 21 316.667 366 J 7,400 342 T/B 200 309 SIPD Sreeya Sewu Indonesia Tbk. 1,350 0 0 1,350 0 0 0 0 1.500 1,335 J 500 1,260 B 100 310 SKBM Sekar Bumi Tbk. 338 338 338 338 0 2,800 946,400 3 293.913 360 J 100 338 T/B 100 311 SKLT Sekar Laut Tbk. 1,980 1,980 1,900 1,910 -70 1,100 2,106,000 3 159.908 1,845 J 6,500 0 B 0 312 SKRN Superkrane Mitra Utama Tbk. 710 720 690 690 -20 553,900 391,737,500 38 98.571 710 J 262,600 690 T/B 4,400 313 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. 4,970 4,990 4,870 4,990 20 59,900 298,127,000 29 4,339.130 4,990 T/J 600 4,870 B 4,100 315 SMAR Smart Tbk. 3,940 3,940 3,700 3,900 -40 37,100 139,188,000 28 1,288.575 3,900 T/J 2,900 3,690 B 500 316 SMDM Suryamas Dutamakmur Tbk. 107 110 101 108 1 67,800 6,984,700 22 13.683 108 T/J 4,900 104 B 25,000 317 SMMT Golden Eagle Energy Tbk. 125 129 119 120 -5 1,631,600 203,017,200 244 280.741 121 J 600 120 T/B 50,300 318 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 319 SOSS Shield On Service Tbk. 384 404 370 388 4 33,300 12,847,600 18 140.580 390 J 10,000 370 B 400 320 SOTS Satria Mega Kencana Tbk. 200 220 190 199 -1 3,400 669,300 18 120.606 199 T/J 6,300 190 B 400 321 SPTO Surya Pertiwi Tbk. 650 670 605 620 -30 4,048,700 2,591,602,500 496 53.448 620 T/J 177,700 615 B 2,000 322 SQMI Wilton Makmur Indonesia Tbk. 376 378 360 360 -16 16,008,000 5,882,850,200 1,046 204.571 360 T/J 420,400 358 B 374,200 323 SRTG Saratoga Investama Sedaya Tbk. 3,450 3,600 3,460 3,560 110 7,759,500 27,362,940,000 2,453 64.727 3,570 J 108,200 3,560 T/B 1,077,000 324 SSTM Sunson Textile Manufacture Tbk 570 580 550 570 0 52,500 29,525,000 8 134.118 570 T/J 5,100 565 B 5,000 325 STTP Siantar Top Tbk. 9,000 9,025 9,000 9,000 0 7,000 63,037,500 9 5,318.206 9,300 J 100 9,000 T/B 4,400 326 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 4,230 J 200 0 B 0 328 SURE Super Energy Tbk. 2,560 2,590 2,560 2,580 20 392,200 1,011,900,000 39 1,664.516 2,590 J 27,300 2,580 T/B 3,300 329 SWAT Sriwahana Adityakarta Tbk. 114 114 112 113 -1 22,000 2,495,000 18 70.625 113 T/J 8,200 112 B 34,800 330 TALF Tunas Alfin Tbk. 300 300 282 292 -8 800 229,400 6 73.924 292 T/J 4,400 280 B 500 331 TAMA Lancartama Sejati Tbk. 128 130 120 120 -8 8,457,500 1,061,477,400 795 68.571 120 T/J 172,000 0 B 0 332 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 143,900 7,195,000 324 456.830 50 T/J 22,913,700 0 B 0 333 TBMS Tembaga Mulia Semanan Tbk. 945 945 925 925 -20 61,000 56,768,500 80 131.206 940 J 5,000 920 B 9,400 334 TCPI Transcoal Pacific Tbk. 6,700 6,825 6,400 6,500 -200 8,920,500 60,079,210,000 6,457 4,710.145 6,625 J 4,300 6,500 T/B 11,600 335 TEBE Dana Brata Luhur Tbk. 580 585 540 540 -40 11,900 6,440,500 22 49.315 560 J 100 540 T/B 1,100 336 TECH Indosterling Technomedia Tbk. 640 0 0 640 0 0 0 0 400.000 0 J 0 0 B 0 337 TFAS Telefast Indonesia Tbk. 173 181 172 172 -1 273,300 48,711,800 35 95.556 180 J 10,700 172 T/B 500 338 TFCO Tifico Fiber Indonesia Tbk. 478 0 0 478 0 0 0 0 108.321 476 J 700 446 B 1,900 339 TGKA Tigaraksa Satria Tbk. 7,000 7,000 7,000 7,000 0 100 700,000 1 5,752.321 7,400 J 500 7,050 B 500 340 TIFA KDB Tifa Finance Tbk. 540 560 540 560 20 15,500 8,493,000 12 280.000 560 T/J 1,900 505 B 224,300 341 TIRA Tira Austenite Tbk 260 258 244 258 -2 600 153,400 5 115.792 260 J 11,500 252 B 600 342 TMPO Tempo Intimedia Tbk. 150 164 143 150 0 4,900 741,200 17 52.108 150 T/J 51,000 143 B 1,600 343 TNCA Trimuda Nuansa Citra Tbk. 496 505 462 462 -34 18,848,700 8,972,540,500 1,724 308.000 462 T/J 39,700 0 B 0 344 TOTO Surya Toto Indonesia Tbk. 256 258 244 250 -6 1,287,300 321,003,400 141 810.977 250 T/J 5,400 246 B 12,000 345 TOYS Sunindo Adipersada Tbk. 695 695 660 660 -35 3,056,100 2,066,850,000 378 188.571 660 T/J 42,900 655 B 256,300 346 TPIA Chandra Asri Petrochemical Tbk. 9,075 9,225 8,950 9,175 100 1,799,300 16,389,310,000 854 2,121.804 9,175 T/J 76,900 9,150 B 500 347 TPMA Trans Power Marine Tbk. 370 370 368 368 -2 600 221,400 6 160.000 370 J 1,000 352 B 2,000 348 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. 230 232 216 218 -12 49,169,500 10,898,899,600 1,783 109.000 218 T/J 27,100 216 B 362,300 350 TRIS Trisula International Tbk. 194 195 185 185 -9 264,900 50,612,500 34 61.667 185 T/J 317,100 184 B 5,000 351 TRJA Transkon Jaya Tbk. 156 158 152 153 -3 636,400 98,307,500 109 61.200 153 T/J 600 152 B 77,000 352 TRUK Guna Timur Raya Tbk. 176 179 176 178 2 1,077,500 191,277,300 133 77.391 178 T/J 174,300 177 B 50,000 353 TRUS Trust Finance Indonesia Tbk 350 350 328 348 -2 1,000 340,400 9 409.412 350 J 75,700 332 B 100 354 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,940 1,940 1,880 1,915 -25 115,200 218,860,000 82 49.740 1,920 J 1,500 1,915 T/B 1,500 355 UANG Pakuan Tbk. 220 240 208 208 -12 19,400 4,087,800 27 166.400 210 J 4,700 208 T/B 5,100 356 UNIT Nusantara Inti Corpora Tbk 183 179 179 179 -4 200 35,800 2 4.443 177 J 3,300 0 B 0 357 URBN Urban Jakarta Propertindo Tbk. 795 845 740 740 -55 66,100 49,205,500 53 61.667 740 T/J 369,300 0 B 0 358 VINS Victoria Insurance Tbk. 92 92 90 90 -2 541,300 48,776,600 57 85.714 92 J 33,200 90 T/B 29,000 359 VRNA Verena Multi Finance Tbk. 100 0 0 100 0 0 0 0 100.893 104 J 2,300 100 B 300 360 WAPO Wahana Pronatural Tbk. 69 69 65 65 -4 13,600 902,400 9 37.143 68 J 42,300 65 T/B 38,500 361 WICO Wicaksana Overseas International Tbk. 434 456 434 456 22 3,300 1,442,400 6 23.572 452 J 2,100 438 B 8,500 362 WOWS Ginting Jaya Energi Tbk. 77 79 73 74 -3 59,937,000 4,527,884,100 1,939 16.444 74 T/J 1,032,500 73 B 1,322,100 363 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 1,556,800 77,851,400 72 13.298 51 J 3,272,600 50 T/B 651,000 364 YPAS Yanaprima Hastapersada Tbk 408 500 380 460 52 35,100 15,603,600 31 84.404 460 T/J 1,400 380 B 2,500 365 YULE Yulie Sekuritas Indonesia Tbk. 340 318 318 318 -22 1,100 349,800 4 150.865 338 J 500 318 T/B 200 366 ZBRA Zebra Nusantara Tbk 151 155 151 151 0 64,100 9,697,700 8 87.460 0 J 0 0 B 0 367 ZINC Kapuas Prima Coal Tbk. 230 232 216 224 -6 595,526,200 133,699,838,600 8,443 798.546 226 J 13,295,700 224 T/B 15,688,000 368 ZONE Mega Perintis Tbk. 366 368 364 368 2 120,200 43,999,600 31 123.490 368 T/J 700 366 B 18,500 Total 6,949,119,200 1,922,782,919,800 256,737 1,203,525,400 261,086,200 Jakarta, 22 December 2020 Trading Division