List of Securities Quotation Development Board: Date: Wednesday, 23 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. 76 90 74 79 3 149,162,100 12,239,181,100 4,202 138.596 80 J 3,430,400 79 T/B 263,600 2 ABDA Asuransi Bina Dana Arta Tbk. 5,500 5,575 5,575 5,575 75 200 1,115,000 2 1,272.776 5,600 J 600 5,575 T/B 100 3 ADES Akasha Wira International Tbk. 1,540 1,575 1,450 1,570 30 239,900 360,569,500 167 81.558 1,570 T/J 12,400 1,520 B 100 4 AGAR Asia Sejahtera Mina Tbk. 398 398 380 380 -18 10,400 3,956,400 25 345.455 380 T/J 2,200 378 B 100 5 AGRS Bank IBK Indonesia Tbk. 172 180 172 177 5 150,800 26,701,600 72 160.909 177 T/J 8,400 176 B 100 6 AHAP Asuransi Harta Aman Pratama Tbk. 58 63 57 61 3 117,700 7,151,600 112 229.989 61 T/J 72,300 59 B 1,300 7 AIMS Akbar Indo Makmur Stimec Tbk 132 143 132 133 1 48,400 6,805,900 18 106.400 140 J 51,900 133 T/B 4,500 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 5,400 270,000 6 75.893 50 T/J 2,920,300 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 494 585 474 490 -4 36,200 19,981,400 37 64.636 510 J 17,300 490 T/B 400 10 AKSI Maming Enam Sembilan Mineral Tbk. 410 408 390 400 -10 4,600 1,840,200 10 200.000 400 T/J 1,100 388 B 1,300 11 ALDO Alkindo Naratama Tbk. 420 440 420 440 20 156,400 66,026,800 13 322.479 434 J 15,000 420 B 176,800 12 ALKA Alakasa Industrindo Tbk 278 322 270 308 30 34,500 10,350,400 23 51.852 300 J 3,800 298 B 200 13 ALMI Alumindo Light Metal Industry Tbk. 270 270 260 270 0 12,900 3,472,200 17 41.538 270 T/J 17,400 262 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. 232 232 220 222 -10 586,700 130,163,600 86 211.429 222 T/J 142,700 220 B 209,900 15 AMAR Bank Amar Indonesia Tbk. 290 290 286 288 -2 88,700 25,488,400 40 165.517 288 T/J 262,000 286 B 13,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 266 264 264 264 -2 100 26,400 1 206.250 266 J 100 260 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,950 2,940 2,920 2,920 -30 48,600 142,200,000 28 153.684 2,940 J 6,200 2,910 B 3,000 18 ANDI Andira Agro Tbk. 53 57 53 55 2 57,589,000 3,140,057,300 1,814 137.500 55 T/J 4,296,500 54 B 9,789,600 19 APEX Apexindo Pratama Duta Tbk. 510 530 476 490 -20 145,900 73,190,500 142 31.370 490 T/J 3,900 486 B 5,000 20 APIC Pacific Strategic Financial Tbk. 775 775 755 755 -20 11,139,000 8,475,887,000 1,470 803.055 755 T/J 59,900 750 B 173,000 21 APII Arita Prima Indonesia Tbk. 157 159 152 158 1 25,900 4,058,100 24 71.818 158 T/J 62,900 153 B 12,000 22 ARGO Argo Pantes Tbk 1,970 1,970 1,840 1,875 -95 8,400 16,324,000 20 47.111 1,880 J 100 1,875 T/B 200 23 ARII Atlas Resources Tbk. 390 410 390 390 0 10,700 4,195,800 18 26.000 390 T/J 5,800 370 B 500 24 ARKA Arkha Jayanti Persada Tbk. 70 70 66 67 -3 29,750,000 1,982,167,100 957 28.390 67 T/J 1,537,600 66 B 247,800 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 290 272 272 272 -18 100 27,200 1 157.782 306 J 1,300 274 B 3,400 27 ARTO Bank Jago Tbk. 4,100 4,160 3,900 4,070 -30 3,034,600 12,351,652,000 1,039 20,512.045 4,080 J 9,700 4,070 T/B 29,700 28 ASBI Asuransi Bintang Tbk. 314 314 314 314 0 1,100 345,400 3 238.366 314 T/J 1,000 302 B 300 29 ASJT Asuransi Jasa Tania Tbk. 183 190 177 177 -6 146,300 26,552,300 66 118.000 183 J 34,500 177 T/B 21,300 30 ASPI Andalan Sakti Primaindo Tbk. 103 112 102 105 2 32,945,100 3,536,395,900 2,495 100.000 105 T/J 548,600 104 B 1,167,800 31 ASRM Asuransi Ramayana Tbk. 1,680 1,680 1,680 1,680 0 200 336,000 1 851.141 1,680 T/J 2,200 1,635 B 400 32 ATAP Trimitra Prawara Goldland Tbk. 173 161 161 161 -12 214,600 34,550,600 61 161.000 161 T/J 3,411,300 0 B 0 33 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 799,500 39,975,000 30 50.000 50 T/J 10,500 0 B 0 34 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 3,790,000 189,500,000 76 57.388 50 T/J 5,137,200 0 B 0 35 BACA Bank Capital Indonesia Tbk. 394 394 378 380 -14 69,000 26,569,200 16 280.164 384 J 5,500 380 T/B 16,000 36 BAJA Saranacentral Bajatama Tbk. 130 132 122 124 -6 2,122,500 266,748,400 285 49.600 126 J 17,500 124 T/B 439,400 37 BALI Bali Towerindo Sentra Tbk. 810 825 810 820 10 110,700 91,305,000 21 1,025.000 825 J 5,900 820 T/B 900 38 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 7,900 395,000 7 33.333 50 T/J 65,231,400 0 B 0 39 BAYU Bayu Buana Tbk 1,120 0 0 1,120 0 0 0 0 138.151 1,120 J 14,300 1,045 B 10,100 40 BBHI Bank Harda Internasional Tbk. 505 560 470 496 -9 10,957,300 5,587,803,300 1,713 396.800 500 J 287,800 496 T/B 22,200 41 BBLD Buana Finance Tbk. 346 346 346 346 0 800 276,800 2 137.506 386 J 400 350 B 700 42 BBSI Bank Bisnis Internasional Tbk. 790 800 780 800 10 172,400 136,695,500 31 168.750 800 T/J 239,100 795 B 20,000 43 BBSS Bumi Benowo Sukses Sejahtera Tbk. 99 108 93 100 1 19,003,500 1,933,892,400 1,221 83.333 102 J 60,000 100 T/B 177,200 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. 88 88 82 82 -6 16,925,400 1,405,731,000 766 74.545 82 T/J 1,226,000 0 B 0 46 BEEF Estika Tata Tiara Tbk. 174 179 164 170 -4 29,029,600 4,998,197,500 2,029 50.000 171 J 77,400 170 T/B 351,400 47 BEKS Bank Pembangunan Daerah Banten Tbk. 128 120 120 120 -8 35,452,400 4,254,288,000 1,236 223.709 120 T/J 256,021,600 0 B 0 48 BELL Trisula Textile Industries Tbk. 161 162 160 160 -1 5,893,400 946,630,800 379 533.333 161 J 131,000 160 T/B 137,900 49 BESS Batulicin Nusantara Maritim Tbk. 234 238 234 234 0 8,200 1,919,600 13 222.857 236 J 1,000 234 T/B 12,300 50 BGTG Bank Ganesha Tbk. 73 75 69 70 -3 14,568,900 1,035,434,100 598 67.961 71 J 517,900 70 T/B 479,900 51 BHAT Bhakti Multi Artha Tbk. 610 620 605 610 0 109,350,900 66,925,976,000 2,371 592.233 610 T/J 34,600 605 B 188,900 52 BIKA Binakarya Jaya Abadi Tbk. 189 190 189 189 0 400 75,700 3 18.900 189 T/J 8,200 178 B 1,500 53 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 2,200 110,000 3 12.286 50 T/J 291,000 0 B 0 54 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,711,700 85,585,000 50 35.714 50 T/J 30,894,400 0 B 0 55 BIPP Bhuwanatala Indah Permai Tbk. 50 50 50 50 0 435,200 21,760,000 33 20.851 50 T/J 379,400 0 B 0 56 BKDP Bukit Darmo Property Tbk 52 50 50 50 -2 183,200 9,160,000 32 41.667 51 J 12,300 50 T/B 60,000 57 BKSW Bank QNB Indonesia Tbk. 106 106 101 106 0 99,600 10,465,300 10 243.231 107 J 7,000 106 T/B 88,700 58 BLTZ Graha Layar Prima Tbk. 3,160 0 0 3,160 0 0 0 0 210.667 3,130 J 400 2,940 B 100 59 BLUE Berkah Prima Perkasa Tbk. 695 700 685 690 -5 185,100 127,965,500 112 530.769 690 T/J 10,900 685 B 11,000 60 BMAS Bank Maspion Indonesia Tbk. 370 400 346 400 30 117,100 43,124,000 30 125.000 400 T/J 1,400 0 B 0 61 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 375,600 18,780,000 22 0.172 50 T/J 100,791,600 0 B 0 62 BOGA Bintang Oto Global Tbk. 1,360 1,370 1,345 1,360 0 41,540,100 56,196,042,000 1,937 1,320.388 1,360 T/J 19,200 1,355 B 8,600 63 BOLA Bali Bintang Sejahtera Tbk. 178 185 178 178 0 444,900 80,365,100 62 101.714 178 T/J 1,600 177 B 2,000 64 BOLT Garuda Metalindo Tbk. 770 850 765 790 20 18,700 14,743,500 27 143.636 790 T/J 3,900 765 B 800 65 BOSS Borneo Olah Sarana Sukses Tbk. 198 199 185 185 -13 18,639,200 3,497,982,100 1,485 46.250 185 T/J 1,001,900 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 22,000 1,150 B 35,200 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. 79 82 77 82 3 396,952,200 31,581,655,700 2,988 12.913 83 J 8,253,200 82 T/B 3,385,800 69 BRNA Berlina Tbk. 1,050 1,050 1,040 1,050 0 5,100 5,305,000 3 787.815 1,050 T/J 2,900 1,000 B 1,500 70 BSSR Baramulti Suksessarana Tbk. 1,680 1,710 1,655 1,690 10 12,300 20,410,500 19 86.667 1,695 J 100 1,665 B 1,400 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 10,700 535,000 5 383.083 50 T/J 56,105,400 0 B 0 73 BTON Betonjaya Manunggal Tbk. 282 282 272 272 -10 853,500 235,898,400 44 908.393 290 J 4,400 272 T/B 900 74 BUKK Bukaka Teknik Utama Tbk. 930 975 920 925 -5 10,400 9,666,500 11 156.780 930 J 8,700 925 T/B 22,900 75 BUMI Bumi Resources Tbk. 73 76 68 72 -1 513,716,000 36,859,741,900 5,176 4.179 72 T/J 27,600 71 B 12,150,200 76 BUVA Bukit Uluwatu Villa Tbk. 58 61 57 59 1 63,600 3,712,700 42 45.385 60 J 1,715,700 59 T/B 400 77 CAKK Cahayaputra Asa Keramik Tbk. 53 55 51 54 1 1,913,300 101,284,900 151 32.143 54 T/J 92,400 53 B 477,000 78 CANI Capitol Nusantara Indonesia Tbk. 106 111 107 108 2 5,800 621,800 16 54.000 108 T/J 100 107 B 100 79 CARE Metro Healthcare Indonesia Tbk. 326 326 314 316 -10 304,469,800 97,846,698,400 3,751 306.796 316 T/J 294,500 314 B 851,900 80 CASA Capital Financial Indonesia Tbk. 380 0 0 380 0 0 0 0 694.229 380 J 5,100 378 B 23,700 81 CASS Cardig Aero Services Tbk. 288 302 272 272 -16 4,076,300 1,124,213,000 363 68.000 276 J 100 272 T/B 809,200 82 CBMF Cahaya Bintang Medan Tbk. 530 550 530 550 20 2,152,800 1,153,452,500 194 343.750 550 T/J 9,000 500 B 600 83 CCSI Communication Cable Systems Indonesia Tbk. 246 246 238 244 -2 1,374,400 331,513,800 73 97.600 244 T/J 32,700 242 B 507,400 84 CENT Centratama Telekomunikasi Indonesia Tbk. 142 154 140 147 5 29,356,300 4,319,123,300 976 940.800 148 J 33,000 147 T/B 169,800 85 CINT Chitose Internasional Tbk. 232 244 230 242 10 7,700 1,843,600 12 73.333 242 T/J 100 230 B 15,000 86 CITA Cita Mineral Investindo Tbk. 2,780 3,000 2,680 3,000 220 10,000 28,749,000 19 10,886.131 3,000 T/J 7,500 2,710 B 1,000 87 CLAY Citra Putra Realty Tbk. 1,450 1,445 1,350 1,355 -95 5,000 7,093,000 7 752.778 1,450 J 200 1,355 T/B 400 88 CLPI Colorpak Indonesia Tbk. 745 755 730 750 5 142,800 106,371,000 44 375.000 755 J 19,100 750 T/B 11,700 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. 224 224 212 224 0 107,600 23,799,000 11 407.273 224 T/J 2,900 218 B 13,100 92 COCO Wahana Interfood Nusantara Tbk. 930 880 865 865 -65 5,100 4,465,500 14 436.869 865 T/J 333,800 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 20,300 1,015,000 4 40.000 50 T/J 11,147,100 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. 63 85 64 79 16 90,448,000 7,069,932,200 4,307 26.333 79 T/J 834,500 78 B 266,800 96 CSMI Cipta Selera Murni Tbk. 500 550 500 530 30 3,800 2,013,000 7 270.408 545 J 100 0 B 0 97 CSRA Cisadane Sawit Raya Tbk. 382 392 376 380 -2 3,052,200 1,162,641,600 541 304.000 382 J 91,300 380 T/B 72,300 98 CTTH Citatah Tbk. 57 57 54 55 -2 168,800 9,172,700 30 2.316 55 T/J 11,300 54 B 5,200 99 DADA Diamond Citra Propertindo Tbk. 53 53 50 52 -1 51,361,000 2,650,813,300 1,480 50.980 52 T/J 822,200 51 B 2,771,500 100 DAYA Duta Intidaya Tbk. 388 384 366 384 -4 1,700 629,400 5 214.405 380 J 2,600 0 B 0 101 DEAL Dewata Freightinternational Tbk. 152 157 144 152 0 18,239,800 2,739,261,100 1,474 101.333 152 T/J 86,900 151 B 31,000 102 DEFI Danasupra Erapacific Tbk. 1,680 1,680 1,670 1,670 -10 15,400 25,744,000 20 3,351.933 1,670 T/J 500 1,665 B 2,000 103 DFAM Dafam Property Indonesia Tbk. 212 212 200 212 0 108,400 22,455,400 36 184.348 218 J 2,000 212 T/B 600 104 DIGI Arkadia Digital Media Tbk. 380 370 354 368 -12 1,800 647,000 9 920.000 358 J 1,000 356 B 200 105 DIVA Distribusi Voucher Nusantara Tbk. 2,410 2,410 2,410 2,410 0 48,700 117,367,000 7 81.695 2,410 T/J 8,800 2,250 B 10,100 106 DKFT Central Omega Resources Tbk. 224 226 210 210 -14 186,610,300 39,659,370,400 8,021 539.430 210 T/J 5,555,000 0 B 0 107 DMMX Digital Mediatama Maxima Tbk. 224 240 212 238 14 31,091,600 7,118,477,200 2,008 103.478 240 J 1,401,200 238 T/B 113,400 108 DNET Indoritel Makmur Internasional Tbk. 3,340 3,390 3,360 3,390 50 1,100 3,711,000 7 2,977.890 3,390 T/J 4,800 3,340 B 700 109 DUTI Duta Pertiwi Tbk 3,890 3,880 3,820 3,820 -70 500 1,934,000 3 384.190 3,860 J 100 3,820 T/B 300 110 DWGL Dwi Guna Laksana Tbk. 173 175 163 171 -2 92,100 15,675,800 49 114.000 173 J 44,000 171 T/B 1,700 111 EAST Eastparc Hotel Tbk. 60 62 59 59 -1 1,000,500 59,575,100 104 44.361 61 J 23,700 59 T/B 184,300 112 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 200 140,000 2 17.284 700 T/J 701,000 0 B 0 113 EMDE Megapolitan Developments Tbk. 194 0 0 194 0 0 0 0 77.600 193 J 21,800 192 B 30,000 114 ENRG Energi Mega Persada Tbk. 112 118 105 111 -1 166,241,600 18,548,237,900 4,367 9.254 112 J 638,200 111 T/B 3,816,600 115 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 0 177,900 8,895,000 28 47.619 50 T/J 4,418,300 0 B 0 117 EPAC Megalestari Epack Sentosaraya Tbk. 142 144 137 140 -2 3,561,700 499,265,600 424 127.273 140 T/J 10,000 139 B 281,700 118 EPMT Enseval Putera Megatrading Tbk. 2,110 2,150 2,110 2,110 0 59,700 127,090,000 34 1,476.257 2,150 J 100 2,110 T/B 6,100 119 ERTX Eratex Djaja Tbk. 127 127 125 125 -2 10,200 1,275,300 3 53.053 127 J 10,500 125 T/B 400 120 ESIP Sinergi Inti Plastindo Tbk. 119 123 116 119 0 34,429,600 4,123,062,100 1,986 73.006 120 J 190,400 119 T/B 405,600 121 ESTA Esta Multi Usaha Tbk. 119 120 114 119 0 667,900 78,296,300 66 99.167 118 J 1,000 117 B 600 122 FAST Fast Food Indonesia Tbk. 1,165 1,175 1,085 1,090 -75 130,600 143,984,500 127 3,428.428 1,090 T/J 600 1,085 B 20,100 123 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. 1,320 0 0 1,320 0 0 0 0 264.000 0 J 0 0 B 0 125 FISH FKS Multi Agro Tbk. 2,620 2,620 2,620 2,620 0 100 262,000 1 2,096.000 2,840 J 100 2,630 B 1,000 126 FITT Hotel Fitra International Tbk. 73 83 73 74 1 629,800 49,672,100 73 72.549 75 J 100 74 T/B 5,400 127 FMII Fortune Mate Indonesia Tbk 670 0 0 670 0 0 0 0 670.000 630 J 100 625 B 1,200 128 FOOD Sentra Food Indonesia Tbk. 105 106 103 104 -1 291,300 30,267,400 62 77.037 105 J 64,800 104 T/B 28,800 129 FORU Fortune Indonesia Tbk 125 168 131 168 43 785,400 130,638,100 304 129.231 0 J 0 168 T/B 13,900 130 FPNI Lotte Chemical Titan Tbk. 262 326 322 326 64 19,074,900 6,216,149,000 981 98.884 0 J 0 326 T/B 54,299,700 131 FUJI Fuji Finance Indonesia Tbk. 116 116 115 116 0 195,100 22,436,600 7 105.455 116 T/J 5,600 115 B 381,900 132 GDST Gunawan Dianjaya Steel Tbk. 122 125 114 118 -4 14,328,600 1,724,413,000 941 73.750 119 J 38,400 118 T/B 319,400 133 GEMA Gema Grahasarana Tbk. 346 0 0 346 0 0 0 0 768.889 346 J 752,600 322 B 1,000 134 GGRP Gunung Raja Paksi Tbk. 440 442 410 410 -30 12,000 5,026,800 26 48.810 410 T/J 5,900 0 B 0 135 GLOB Global Teleshop Tbk. 115 123 110 122 7 49,600 5,691,300 30 10.609 120 J 14,300 119 B 200 136 GLVA Galva Technologies Tbk. 346 356 336 356 10 32,600 11,533,200 15 157.522 356 T/J 13,100 0 B 0 137 GMTD Gowa Makassar Tourism Development Tbk. 17,950 0 0 17,950 0 0 0 0 3,121.739 17,700 J 100 0 B 0 138 GOLD Visi Telekomunikasi Infrastruktur Tbk. 234 234 232 232 -2 15,400 3,581,800 16 137.278 234 J 11,000 232 T/B 9,300 139 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. 99 0 0 99 0 0 0 0 7.965 98 J 100 93 B 2,000 141 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 0 0 50 0 0 0 0 131.579 50 J 10,871,300 0 B 0 143 HELI Jaya Trishindo Tbk. 206 214 200 214 8 1,000 203,400 9 194.545 214 T/J 38,400 212 B 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. 1,240 1,260 1,220 1,245 5 1,167,100 1,438,539,000 26 327.632 1,260 J 300 1,220 B 100 146 HRME Menteng Heritage Realty Tbk. 52 61 51 56 4 68,509,600 3,855,188,000 2,126 53.333 57 J 1,238,600 56 T/B 123,900 147 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,500 75,000 5 38.462 50 T/J 61,405,500 0 B 0 148 IBFN Intan Baruprana Finance Tbk. 258 276 276 276 18 22,900 6,320,400 6 19.512 280 J 200 276 T/B 8,200 149 ICON Island Concepts Indonesia Tbk. 93 96 87 87 -6 1,969,000 174,723,900 200 166.999 87 T/J 565,900 0 B 0 150 IFSH Ifishdeco Tbk. 384 390 370 390 6 14,600 5,680,000 11 88.636 390 T/J 9,700 372 B 3,900 151 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. 150 150 144 146 -4 3,307,000 481,711,500 328 121.667 146 T/J 196,800 145 B 449,100 153 IKBI Sumi Indo Kabel Tbk. 228 228 222 228 0 29,000 6,599,800 8 20.677 236 J 100 228 T/B 25,200 154 IMPC Impack Pratama Industri Tbk. 1,335 1,335 1,325 1,335 0 2,533,100 3,372,281,000 139 351.316 1,340 J 106,400 1,335 T/B 12,900 155 INAI Indal Aluminium Industry Tbk. 336 336 328 330 -6 115,300 38,218,400 37 120.481 332 J 3,900 328 B 200 156 INCF Indo Komoditi Korpora Tbk. 72 80 71 74 2 3,210,700 246,060,000 145 60.163 77 J 311,500 74 T/B 3,212,100 157 INDO Royalindo Investa Wijaya Tbk. 131 134 125 131 0 98,400 12,914,800 44 119.091 131 T/J 29,300 130 B 3,500 158 INDX Tanah Laut Tbk 53 55 51 55 2 12,700 666,700 19 4.400 55 T/J 51,500 52 B 11,400 159 INOV Inocycle Technology Group Tbk. 172 182 172 175 3 154,100 27,487,300 36 70.000 175 T/J 19,000 173 B 300 160 INPP Indonesian Paradise Property Tbk. 725 0 0 725 0 0 0 0 690.476 720 J 1,000 675 B 200 161 INPS Indah Prakasa Sentosa Tbk. 3,700 3,650 3,470 3,580 -120 14,200 49,929,000 19 1,297.101 3,580 T/J 100 3,470 B 2,500 162 INRU Toba Pulp Lestari Tbk. 895 905 895 905 10 4,000 3,619,000 2 9.188 920 J 36,900 905 T/B 40,400 163 INTA Intraco Penta Tbk. 200 212 197 197 -3 10,500 2,098,300 13 138.868 200 J 100 197 T/B 6,900 164 INTD Inter Delta Tbk 116 125 112 115 -1 19,000 2,138,500 8 35.417 115 T/J 2,300 112 B 5,200 165 IPCC Indonesia Kendaraan Terminal Tbk. 590 635 550 600 10 9,980,200 5,895,494,500 1,781 36.585 605 J 39,100 600 T/B 569,500 166 IPCM Jasa Armada Indonesia Tbk. 364 394 346 368 4 522,700 189,094,000 199 96.842 368 T/J 3,700 364 B 1,000 167 IRRA Itama Ranoraya Tbk. 1,555 1,635 1,460 1,520 -35 29,933,400 46,369,868,500 6,495 406.417 1,525 J 3,600 1,520 T/B 25,600 168 ITIC Indonesian Tobacco Tbk. 670 690 630 660 -10 5,392,800 3,526,925,000 1,756 300.000 660 T/J 40,200 655 B 21,900 169 ITMA Sumber Energi Andalan Tbk. 570 575 550 560 -10 50,500 28,790,000 29 161.151 575 J 11,000 560 T/B 400 170 JAST Jasnita Telekomindo Tbk. 183 242 173 232 49 340,007,300 74,713,021,100 19,034 94.309 234 J 568,600 232 T/B 2,576,700 171 JAYA Armada Berjaya Trans Tbk. 157 165 150 155 -2 3,730,800 570,740,300 390 53.819 155 T/J 6,800 153 B 500 172 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,425 J 100 5,950 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. 446 446 446 446 0 400 178,400 2 252.992 446 T/J 2,900 430 B 2,500 175 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. 216 236 202 214 -2 1,245,800 259,710,800 191 152.857 214 T/J 150,000 206 B 2,061,000 177 JSPT Jakarta Setiabudi Internasional Tbk. 850 860 840 845 -5 7,900 6,656,500 4 181.987 855 J 100 840 B 100 178 JTPE Jasuindo Tiga Perkasa Tbk. 925 945 925 940 15 5,624,000 5,225,970,500 186 2,088.889 940 T/J 15,000 935 B 1,000 179 KARW ICTSI Jasa Prima Tbk. 74 76 69 75 1 18,800 1,392,700 21 12.696 75 T/J 16,700 72 B 5,800 180 KAYU Darmi Bersaudara Tbk. 81 81 76 78 -3 2,965,800 231,912,100 156 52.000 79 J 467,500 78 T/B 12,600 181 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 51,017,800 2,550,890,000 5,840 50.000 50 T/J 295,398,900 0 B 0 182 KBLM Kabelindo Murni Tbk. 224 230 216 226 2 466,600 103,534,000 102 7.533 226 T/J 6,500 224 B 32,500 183 KBLV First Media Tbk. 410 434 392 430 20 177,200 70,607,400 12 114.380 428 J 1,100 392 B 19,900 184 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. 830 870 830 830 0 13,500 11,248,000 10 207.500 855 J 5,000 830 T/B 5,500 186 KEJU Mulia Boga Raya Tbk. 1,305 1,335 1,305 1,330 25 732,300 970,382,000 134 177.333 1,335 J 29,300 1,330 T/B 72,300 187 KIAS Keramika Indonesia Assosiasi Tbk. 51 52 50 50 -1 89,100 4,489,000 18 1.818 51 J 117,800 50 T/B 35,800 188 KIOS Kioson Komersial Indonesia Tbk. 150 150 150 150 0 800 120,000 2 50.000 150 T/J 103,300 143 B 5,200 189 KJEN Krida Jaringan Nusantara Tbk. 1,275 1,325 1,200 1,200 -75 15,400 18,850,000 29 594.059 1,200 T/J 11,600 0 B 0 190 KMDS Kurniamitra Duta Sentosa Tbk. 440 472 410 460 20 139,300 59,484,400 73 153.333 460 T/J 31,700 440 B 400 191 KMTR Kirana Megatara Tbk. 334 344 322 340 6 54,200 18,261,800 33 74.236 340 T/J 10,000 336 B 500 192 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 103 J 2,100 100 B 1,000 193 KONI Perdana Bangun Pusaka Tbk 462 490 462 490 28 200 95,200 2 103.158 468 J 200 0 B 0 194 KOPI Mitra Energi Persada Tbk. 456 478 456 470 14 139,000 64,066,200 31 118.987 468 J 100 432 B 200 195 KPAS Cottonindo Ariesta Tbk. 76 76 71 74 -2 2,741,600 199,939,500 229 44.048 74 T/J 344,400 73 B 393,300 196 KPIG MNC Land Tbk. 105 106 103 105 0 1,785,300 186,334,300 183 225.938 105 T/J 48,100 104 B 529,500 197 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. 177 180 177 178 1 32,600 5,771,200 8 45.641 178 T/J 2,300 177 B 1,500 199 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 0 175.962 366 J 115,900 0 B 0 202 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 28,400 1,420,000 3 15.714 50 T/J 2,467,100 0 B 0 203 LMPI Langgeng Makmur Industri Tbk. 84 84 83 83 -1 17,100 1,424,400 9 12.111 89 J 100 83 T/B 18,400 204 LMSH Lionmesh Prima Tbk. 444 460 452 452 8 3,200 1,447,200 5 62.778 450 J 500 414 B 500 205 LPIN Multi Prima Sejahtera Tbk 262 270 250 260 -2 9,400 2,356,400 5 118.596 260 T/J 23,700 252 B 1,000 206 LPLI Star Pacific Tbk 83 87 83 87 4 60,300 5,014,300 20 2.684 87 T/J 7,700 83 B 4,500 207 LPPS Lenox Pasifik Investama Tbk. 81 91 81 85 4 1,433,900 123,297,700 73 5.774 87 J 20,000 85 T/B 108,600 208 LRNA Eka Sari Lorena Transport Tbk. 198 208 186 197 -1 11,000 2,082,400 16 21.889 197 T/J 4,800 186 B 2,000 209 LUCK Sentral Mitra Informatika Tbk. 175 188 168 177 2 9,000,500 1,615,995,300 1,107 61.888 178 J 9,800 177 T/B 409,400 210 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 0 600 30,000 2 45.455 50 T/J 140,243,200 0 B 0 212 MAPA Map Aktif Adiperkasa Tbk. 2,840 2,940 2,650 2,910 70 2,309,300 6,598,614,000 559 138.571 2,910 T/J 25,400 2,880 B 700 213 MAPB MAP Boga Adiperkasa Tbk. 1,300 1,295 1,270 1,270 -30 6,500 8,395,500 12 75.595 1,295 J 2,500 1,275 B 500 214 MARI Mahaka Radio Integra Tbk. 59 66 57 59 0 54,649,800 3,313,213,400 1,056 78.667 59 T/J 457,500 58 B 1,087,700 215 MBAP Mitrabara Adiperdana Tbk. 2,820 2,850 2,660 2,770 -50 236,700 649,261,000 256 213.077 2,770 T/J 1,300 2,760 B 18,100 216 MCAS M Cash Integrasi Tbk. 3,810 3,810 3,580 3,750 -60 1,457,900 5,340,380,000 481 270.758 3,790 J 12,000 3,690 B 600 217 MDKA Merdeka Copper Gold Tbk. 2,600 2,790 2,450 2,540 -60 94,798,100 246,494,985,000 15,175 662.335 2,550 J 13,300 2,540 T/B 430,400 218 MDKI Emdeki Utama Tbk. 294 306 274 284 -10 6,504,600 1,830,973,600 665 66.461 284 T/J 3,100 282 B 10,200 219 MERK Merck Tbk. 3,300 3,300 3,250 3,280 -20 27,100 88,772,000 40 8,648.193 3,290 J 46,800 3,280 T/B 9,800 220 MFIN Mandala Multifinance Tbk. 995 1,045 995 1,000 5 42,500 42,393,500 11 1,025.641 1,000 T/J 42,100 970 B 100 221 MFMI Multifiling Mitra Indonesia Tbk. 675 675 660 670 -5 28,600 19,212,000 47 335.000 675 J 8,500 670 T/B 6,900 222 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. 294 300 288 298 4 52,800 15,440,000 16 60.816 300 J 225,700 298 T/B 300 224 MIDI Midi Utama Indonesia Tbk. 1,980 1,980 1,980 1,980 0 4,300 8,514,000 5 720.000 1,980 T/J 100 0 B 0 225 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 1,900 95,000 3 238.095 50 T/J 1,661,200 0 B 0 226 MIRA Mitra International Resources Tbk. 50 50 50 50 0 11,900 595,000 3 22.062 50 T/J 5,998,500 0 B 0 227 MITI Mitra Investindo Tbk. 127 0 0 127 0 0 0 0 4.305 0 J 0 0 B 0 228 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 400 20,000 3 125.000 50 T/J 16,095,800 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 565 570 530 560 -5 4,088,800 2,278,554,000 244 93.528 560 T/J 5,600 555 B 100 231 MMLP Mega Manunggal Property Tbk. 300 310 280 296 -4 11,017,500 3,236,522,000 365 50.598 300 J 6,200 296 T/B 327,100 232 MOLI Madusari Murni Indah Tbk. 850 850 850 850 0 20,000 17,000,000 2 146.552 850 T/J 80,200 820 B 2,700 233 MPOW Megapower Makmur Tbk. 73 73 71 71 -2 75,400 5,361,000 17 35.500 74 J 50,000 71 T/B 4,000 234 MPRO Maha Properti Indonesia Tbk. 1,740 0 0 1,740 0 0 0 0 1,581.818 1,620 J 400 0 B 0 235 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,630 J 3,200 0 B 0 236 MSIN MNC Studios International Tbk. 356 384 356 378 22 3,111,400 1,168,714,600 822 75.600 380 J 133,700 378 T/B 1,400 237 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 299,865,900 0 B 0 238 MTPS Meta Epsi Tbk. 216 216 202 202 -14 322,400 65,294,000 68 63.125 202 T/J 458,900 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. 218 218 216 218 0 400 87,000 2 55.862 218 T/J 50,000 0 B 0 241 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 64 60 60 -2 129,400 7,897,600 18 60.000 62 J 50,000 60 T/B 45,100 242 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 243 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 244 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 245 NATO Surya Permata Andalan Tbk. 585 595 545 580 -5 160,820,100 93,662,243,500 3,274 563.107 580 T/J 55,400 575 B 6,100 246 NELY Pelayaran Nelly Dwi Putri Tbk. 141 143 140 143 2 191,400 27,254,200 11 85.119 143 T/J 135,100 141 B 50,200 247 NFCX NFC Indonesia Tbk. 2,200 2,230 2,200 2,230 30 16,200 35,707,000 12 120.541 2,360 J 5,400 2,230 T/B 4,700 248 NICK Charnic Capital Tbk. 296 316 276 276 -20 10,900 3,068,800 11 138.000 288 J 9,900 276 T/B 4,800 249 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. 170 170 170 170 0 100 17,000 1 161.905 160 J 9,400 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 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. 113 116 108 112 -1 4,059,000 450,187,400 615 280.217 112 T/J 131,200 111 B 49,700 255 OMRE Indonesia Prima Property Tbk 324 0 0 324 0 0 0 0 15.516 404 J 100 326 B 15,500 256 OPMS Optima Prima Metal Sinergi Tbk. 163 167 163 164 1 1,784,200 293,415,500 318 121.481 165 J 121,100 164 T/B 43,700 257 PALM Provident Agro Tbk. 334 390 338 350 16 14,136,600 5,068,210,600 2,876 95.662 352 J 157,500 350 T/B 150,900 258 PANI Pratama Abadi Nusa Industri Tbk. 114 113 113 113 -1 1,700 192,100 3 104.630 113 T/J 18,400 112 B 1,500 259 PCAR Prima Cakrawala Abadi Tbk. 710 710 665 665 -45 146,900 97,693,000 63 443.333 665 T/J 72,100 0 B 0 260 PDES Destinasi Tirta Nusantara Tbk 424 426 420 426 2 1,300 552,000 6 213.000 454 J 4,000 424 B 600 261 PEGE Panca Global Kapital Tbk. 116 119 114 119 3 96,000 11,412,600 25 257.097 120 J 2,300 119 T/B 6,400 262 PGLI Pembangunan Graha Lestari Indah Tbk. 236 280 220 220 -16 203,200 45,410,800 43 293.333 220 T/J 31,800 0 B 0 263 PICO Pelangi Indah Canindo Tbk 141 149 140 144 3 599,400 85,877,300 95 22.154 144 T/J 42,700 143 B 40,200 264 PKPK Perdana Karya Perkasa Tbk 54 55 53 54 0 1,205,400 64,920,600 66 13.500 55 J 229,800 54 T/B 7,000 265 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. 116 116 108 115 -1 118,400 13,527,800 35 92.000 115 T/J 6,900 111 B 31,000 267 PNGO Pinago Utama Tbk. 655 705 650 670 15 5,800 3,839,500 12 268.000 680 J 1,400 670 T/B 200 268 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. 820 840 840 840 20 100 84,000 1 51.376 820 J 25,000 795 B 300 271 POLU Golden Flower Tbk. 760 730 715 730 -30 500 361,500 5 253.472 760 J 2,500 730 T/B 1,600 272 POLY Asia Pacific Fibers Tbk 56 72 53 65 9 46,596,600 2,989,565,200 2,031 0.558 66 J 239,800 65 T/B 68,700 273 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. 414 434 416 434 20 300 128,400 3 81.121 448 J 3,700 434 T/B 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. 740 760 695 730 -10 18,532,300 13,434,736,500 2,190 48.667 735 J 129,000 730 T/B 37,200 277 PRIM Royal Prima Tbk. 236 244 234 236 0 621,700 147,397,800 119 47.200 236 T/J 108,600 234 B 74,100 278 PSAB J Resources Asia Pasifik Tbk. 272 282 254 258 -14 117,232,600 30,535,481,600 3,724 837.037 258 T/J 7,723,900 256 B 1,616,200 279 PSDN Prasidha Aneka Niaga Tbk 129 129 121 121 -8 3,900 476,000 5 12.100 128 J 300 121 T/B 1,600 280 PSGO Palma Serasih Tbk. 115 117 114 114 -1 258,100 29,525,700 35 108.571 115 J 1,100 113 B 100,000 281 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 500 25,000 2 59.494 50 T/J 33,181,800 0 B 0 282 PTDU Djasa Ubersakti Tbk. 915 0 0 915 0 0 0 0 915.000 0 J 0 0 B 0 283 PTPW Pratama Widya Tbk. 1,105 1,105 1,070 1,070 -35 1,194,700 1,290,720,000 500 164.615 1,075 J 500 1,070 T/B 10,300 284 PTSP Pioneerindo Gourmet International Tbk. 3,980 0 0 3,980 0 0 0 0 312.157 3,980 J 1,000 3,710 B 100 285 PURA Putra Rajawali Kencana Tbk. 125 126 119 123 -2 668,896,700 81,807,992,000 6,614 117.143 124 J 1,000,500 123 T/B 4,939,300 286 PURI Puri Global Sukses Tbk. 280 298 280 298 18 400 113,800 3 175.294 298 T/J 2,000 290 B 50,000 287 PYFA Pyridam Farma Tbk 1,000 1,040 935 975 -25 2,176,200 2,125,077,500 845 955.508 980 J 5,600 975 T/B 7,300 288 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 140,400 7,020,000 20 50.000 50 T/J 19,356,000 0 B 0 289 RIGS Rig Tenders Indonesia Tbk. 280 284 272 280 0 142,700 39,534,800 31 114.731 280 T/J 35,200 278 B 2,800 290 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. 428 428 424 424 -4 72,500 30,818,000 15 260.123 424 T/J 7,200 422 B 2,000 292 ROCK Rockfields Properti Indonesia Tbk. 850 900 795 845 -5 4,800 3,920,500 16 63.060 845 T/J 1,700 800 B 200 293 RODA Pikko Land Development Tbk. 54 57 51 54 0 44,600 2,323,800 9 86.221 54 T/J 57,500 53 B 500 294 RONY Aesler Grup Internasional Tbk. 191 191 180 183 -8 3,600 654,900 12 183.000 183 T/J 5,600 181 B 100 295 RUIS Radiant Utama Interinsco Tbk. 304 312 284 296 -8 408,300 120,586,600 79 118.400 296 T/J 800 286 B 1,000 296 SAFE Steady Safe Tbk 188 189 186 189 1 234,800 43,986,700 160 19.028 189 T/J 3,500 181 B 100 297 SAME Sarana Meditama Metropolitan Tbk. 286 298 280 284 -2 99,666,500 28,764,687,800 5,254 355.000 286 J 742,700 284 T/B 578,200 298 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 51 50 51 1 394,100 19,737,800 41 43.590 51 T/J 89,800 50 B 64,200 300 SBAT Sejahtera Bintang Abadi Textile Tbk. 105 108 98 107 2 46,960,200 4,852,082,500 5,033 101.905 108 J 839,100 107 T/B 9,524,100 301 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. 67 73 64 64 -3 7,787,800 525,920,200 587 35.246 67 J 145,600 64 T/B 974,300 303 SFAN Surya Fajar Capital Tbk. 1,265 1,275 1,265 1,270 5 651,000 826,028,000 102 675.532 1,270 T/J 9,300 1,265 B 7,900 304 SGER Sumber Global Energy Tbk. 715 740 700 700 -15 3,603,700 2,589,386,500 697 648.148 700 T/J 34,900 695 B 214,900 305 SHID Hotel Sahid Jaya International Tbk. 2,640 2,640 2,640 2,640 0 4,000 10,560,000 3 122.683 2,640 T/J 1,500 2,600 B 600 306 SHIP Sillo Maritime Perdana Tbk. 625 625 585 600 -25 942,600 562,252,000 363 428.571 615 J 2,200 600 T/B 29,800 307 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. 342 362 356 362 20 13,900 5,006,000 22 335.185 362 T/J 86,800 350 B 1,200 309 SIPD Sreeya Sewu Indonesia Tbk. 1,350 1,340 1,340 1,340 -10 500 670,000 1 1.489 1,330 J 1,900 1,260 B 2,100 310 SKBM Sekar Bumi Tbk. 338 338 338 338 0 200 67,600 1 293.913 360 J 100 338 T/B 100 311 SKLT Sekar Laut Tbk. 1,910 1,780 1,780 1,780 -130 5,300 9,434,000 7 149.024 1,780 T/J 6,500 0 B 0 312 SKRN Superkrane Mitra Utama Tbk. 690 720 690 720 30 645,000 462,512,500 44 102.857 725 J 1,000,000 720 T/B 335,500 313 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. 4,990 4,990 4,950 4,990 0 53,300 265,031,000 20 4,339.130 5,150 J 600 4,850 B 2,800 315 SMAR Smart Tbk. 3,900 3,940 3,800 3,930 30 1,700 6,647,000 10 1,298.487 3,920 J 500 3,700 B 1,000 316 SMDM Suryamas Dutamakmur Tbk. 108 108 101 101 -7 181,100 18,319,700 24 12.796 101 T/J 321,900 0 B 0 317 SMMT Golden Eagle Energy Tbk. 120 124 114 118 -2 1,142,000 134,181,900 180 276.062 119 J 5,000 118 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. 388 408 376 386 -2 20,800 7,960,800 31 139.855 386 T/J 1,600 380 B 100 320 SOTS Satria Mega Kencana Tbk. 199 208 190 190 -9 2,600 495,800 7 115.152 190 T/J 1,100 186 B 2,600 321 SPTO Surya Pertiwi Tbk. 620 625 580 615 -5 4,034,000 2,471,080,000 252 53.017 615 T/J 142,500 600 B 770,800 322 SQMI Wilton Makmur Indonesia Tbk. 360 390 340 388 28 39,784,600 14,575,991,200 921 220.482 388 T/J 3,059,000 386 B 300,000 323 SRTG Saratoga Investama Sedaya Tbk. 3,560 4,400 3,570 3,950 390 18,994,100 76,494,635,000 9,980 71.818 3,950 T/J 63,900 3,940 B 41,900 324 SSTM Sunson Textile Manufacture Tbk 570 575 560 575 5 23,700 13,572,000 7 135.294 575 T/J 5,800 550 B 2,500 325 STTP Siantar Top Tbk. 9,000 9,000 9,000 9,000 0 2,700 24,300,000 2 5,318.206 9,150 J 100 9,000 T/B 4,300 326 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 3,850 B 100 328 SURE Super Energy Tbk. 2,580 2,580 2,560 2,560 -20 4,300 11,037,000 10 1,651.613 2,560 T/J 8,800 2,550 B 1,100 329 SWAT Sriwahana Adityakarta Tbk. 113 117 107 107 -6 466,600 50,313,700 77 66.875 107 T/J 95,000 0 B 0 330 TALF Tunas Alfin Tbk. 292 290 274 290 -2 900 249,400 5 73.418 286 J 2,500 0 B 0 331 TAMA Lancartama Sejati Tbk. 120 126 112 113 -7 16,099,800 1,849,877,500 1,241 64.571 114 J 159,200 113 T/B 2,039,400 332 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 221,000 11,050,000 13 456.830 50 T/J 22,271,900 0 B 0 333 TBMS Tembaga Mulia Semanan Tbk. 925 930 915 925 0 18,600 17,128,500 18 131.206 930 J 10,100 920 B 400 334 TCPI Transcoal Pacific Tbk. 6,500 6,525 6,050 6,200 -300 10,718,600 67,035,937,500 6,958 4,492.754 6,200 T/J 21,300 6,175 B 1,800 335 TEBE Dana Brata Luhur Tbk. 540 540 505 525 -15 24,800 13,009,000 13 47.945 525 T/J 300 515 B 6,100 336 TECH Indosterling Technomedia Tbk. 640 800 600 800 160 2,705,300 2,050,453,500 1,134 500.000 0 J 0 800 T/B 118,900 337 TFAS Telefast Indonesia Tbk. 172 182 175 175 3 294,200 52,012,100 43 97.222 175 T/J 600 174 B 300 338 TFCO Tifico Fiber Indonesia Tbk. 478 476 476 476 -2 500 238,000 1 107.868 476 T/J 3,100 460 B 300 339 TGKA Tigaraksa Satria Tbk. 7,000 7,000 7,000 7,000 0 100 700,000 1 5,752.321 7,400 J 800 7,025 B 500 340 TIFA KDB Tifa Finance Tbk. 560 565 555 565 5 48,600 27,197,000 22 282.500 570 J 10,300 565 T/B 34,200 341 TIRA Tira Austenite Tbk 258 242 240 240 -18 400 96,200 2 107.714 258 J 1,100 240 T/B 200 342 TMPO Tempo Intimedia Tbk. 150 153 140 151 1 76,400 11,227,300 88 52.456 150 J 10,000 147 B 100 343 TNCA Trimuda Nuansa Citra Tbk. 462 468 430 446 -16 4,579,100 2,039,623,000 536 297.333 450 J 29,600 446 T/B 51,200 344 TOTO Surya Toto Indonesia Tbk. 250 252 240 248 -2 707,200 174,074,400 141 804.490 250 J 61,700 246 B 1,600 345 TOYS Sunindo Adipersada Tbk. 660 665 640 640 -20 1,591,000 1,036,396,000 222 182.857 640 T/J 37,500 635 B 256,300 346 TPIA Chandra Asri Petrochemical Tbk. 9,175 9,225 8,900 9,150 -25 1,059,700 9,585,297,500 763 2,116.023 9,150 T/J 2,800 9,125 B 5,500 347 TPMA Trans Power Marine Tbk. 368 370 346 348 -20 1,300 469,200 12 151.304 348 T/J 500 346 B 8,200 348 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. 218 222 206 214 -4 47,146,600 9,949,538,200 1,056 107.000 216 J 464,500 214 T/B 981,200 350 TRIS Trisula International Tbk. 185 185 180 180 -5 47,500 8,647,100 20 60.000 175 J 453,400 174 B 5,800 351 TRJA Transkon Jaya Tbk. 153 159 150 153 0 341,400 52,968,400 77 61.200 154 J 10,100 153 T/B 98,400 352 TRUK Guna Timur Raya Tbk. 178 179 176 177 -1 505,000 89,425,600 63 76.957 178 J 105,000 177 T/B 10,500 353 TRUS Trust Finance Indonesia Tbk 348 340 324 340 -8 500 165,200 4 400.000 326 J 500 324 B 3,300 354 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,915 1,950 1,830 1,830 -85 107,500 199,597,500 117 47.532 1,880 J 3,000 1,830 T/B 1,100 355 UANG Pakuan Tbk. 208 228 194 194 -14 117,600 23,137,600 27 155.200 212 J 10,000 194 T/B 41,200 356 UNIT Nusantara Inti Corpora Tbk 179 189 168 168 -11 14,600 2,459,800 13 4.170 177 J 6,100 168 T/B 8,700 357 URBN Urban Jakarta Propertindo Tbk. 740 790 690 720 -20 173,600 120,894,500 44 60.000 720 T/J 5,900 0 B 0 358 VINS Victoria Insurance Tbk. 90 93 89 92 2 52,900 4,801,500 40 87.619 92 T/J 37,600 91 B 10,200 359 VRNA Verena Multi Finance Tbk. 100 0 0 100 0 0 0 0 100.893 104 J 500 100 B 200 360 WAPO Wahana Pronatural Tbk. 65 65 65 65 0 31,400 2,041,000 6 37.143 68 J 30,000 65 T/B 30,000 361 WICO Wicaksana Overseas International Tbk. 456 454 426 454 -2 4,000 1,719,400 11 23.468 454 T/J 5,500 426 B 5,500 362 WOWS Ginting Jaya Energi Tbk. 74 74 69 71 -3 54,826,200 3,901,639,400 1,457 15.778 72 J 581,900 71 T/B 382,800 363 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 1,222,600 61,137,500 47 13.298 51 J 2,116,700 50 T/B 421,700 364 YPAS Yanaprima Hastapersada Tbk 460 0 0 460 0 0 0 0 84.404 446 J 1,300 0 B 0 365 YULE Yulie Sekuritas Indonesia Tbk. 318 298 298 298 -20 100 29,800 1 141.377 318 J 100 298 T/B 4,300 366 ZBRA Zebra Nusantara Tbk 151 151 141 141 -10 576,700 82,060,800 64 81.668 141 T/J 1,158,600 0 B 0 367 ZINC Kapuas Prima Coal Tbk. 224 230 218 220 -4 556,650,300 124,259,445,800 6,034 784.286 220 T/J 14,469,000 218 B 7,683,700 368 ZONE Mega Perintis Tbk. 368 376 366 376 8 142,800 52,847,000 32 126.174 376 T/J 17,900 374 B 39,900 Total 5,168,939,900 1,468,640,248,700 198,222 1,525,501,800 140,949,600 Jakarta, 23 December 2020 Trading Division