List of Securities Quotation Development Board: Date: Monday, 28 December 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ABBA Mahaka Media Tbk. 79 81 76 77 -2 16,647,300 1,295,793,600 884 135.088 77 T/J 682,500 76 B 1,404,600 2 ABDA Asuransi Bina Dana Arta Tbk. 5,575 0 0 5,575 0 0 0 0 1,272.776 5,575 J 600 5,200 B 100 3 ADES Akasha Wira International Tbk. 1,570 1,575 1,520 1,560 -10 74,800 115,305,500 107 81.039 1,560 T/J 35,500 1,540 B 1,100 4 AGAR Asia Sejahtera Mina Tbk. 380 380 380 380 0 7,400 2,812,000 6 345.455 380 T/J 2,900 354 B 29,200 5 AGRS Bank IBK Indonesia Tbk. 177 192 177 190 13 522,800 96,022,800 136 172.727 190 T/J 14,000 182 B 2,500 6 AHAP Asuransi Harta Aman Pratama Tbk. 61 70 58 62 1 70,300 4,216,800 65 233.759 62 T/J 38,200 61 B 100 7 AIMS Akbar Indo Makmur Stimec Tbk 133 168 133 159 26 28,700 4,497,300 25 127.200 144 J 50,700 138 B 5,000 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 1,200 60,000 6 75.893 50 T/J 3,249,900 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 490 600 482 600 110 6,400 3,320,800 16 79.146 600 T/J 3,600 595 B 1,000 10 AKSI Maming Enam Sembilan Mineral Tbk. 400 402 374 402 2 22,300 8,827,000 14 201.000 408 J 1,900 396 B 800 11 ALDO Alkindo Naratama Tbk. 440 510 420 500 60 398,000 182,471,400 37 366.453 500 T/J 7,800 440 B 150,000 12 ALKA Alakasa Industrindo Tbk 308 300 288 288 -20 58,500 16,931,400 28 48.485 288 T/J 33,600 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 270 270 252 252 -18 18,200 4,629,200 32 38.769 254 J 4,000 252 T/B 5,100 14 AMAG Asuransi Multi Artha Guna Tbk. 222 228 222 226 4 318,600 71,479,000 49 215.238 228 J 10,800 226 T/B 5,500 15 AMAR Bank Amar Indonesia Tbk. 288 298 288 296 8 33,100 9,664,800 38 170.115 296 T/J 27,600 292 B 1,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 264 272 268 268 4 600 161,200 5 209.375 272 J 9,400 264 B 200 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,920 2,950 2,930 2,950 30 1,427,900 4,195,137,000 624 155.263 2,950 T/J 10,600 2,940 B 9,000 18 ANDI Andira Agro Tbk. 55 57 53 55 0 48,273,400 2,626,429,300 1,438 137.500 55 T/J 1,899,600 54 B 4,682,600 19 APEX Apexindo Pratama Duta Tbk. 490 490 456 456 -34 179,600 82,667,200 119 29.193 456 T/J 2,100 0 B 0 20 APIC Pacific Strategic Financial Tbk. 755 775 750 765 10 35,191,100 27,035,463,500 1,390 813.691 765 T/J 82,500 760 B 124,100 21 APII Arita Prima Indonesia Tbk. 158 157 147 154 -4 524,200 78,231,500 55 70.000 154 T/J 26,800 151 B 19,500 22 ARGO Argo Pantes Tbk 1,875 2,200 1,875 1,975 100 14,700 29,229,500 31 49.623 1,975 T/J 2,300 1,880 B 5,700 23 ARII Atlas Resources Tbk. 390 410 380 400 10 29,200 11,635,000 19 26.667 400 T/J 83,200 380 B 200 24 ARKA Arkha Jayanti Persada Tbk. 67 68 63 63 -4 28,031,000 1,792,782,600 1,559 26.695 63 T/J 1,002,100 0 B 0 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 272 272 272 272 0 100 27,200 1 157.782 300 J 2,500 272 T/B 1,200 27 ARTO Bank Jago Tbk. 4,070 4,400 4,080 4,270 200 4,547,400 19,341,399,000 2,035 21,520.008 4,280 J 1,700 4,270 T/B 124,800 28 ASBI Asuransi Bintang Tbk. 314 310 310 310 -4 6,000 1,860,000 3 235.330 314 J 100 310 T/B 1,000 29 ASJT Asuransi Jasa Tania Tbk. 177 190 177 190 13 275,700 50,819,600 131 126.667 191 J 10,000 190 T/B 20,100 30 ASPI Andalan Sakti Primaindo Tbk. 105 114 100 114 9 48,130,000 5,165,959,400 2,813 108.571 114 T/J 109,300 113 B 1,562,800 31 ASRM Asuransi Ramayana Tbk. 1,680 1,730 1,720 1,720 40 700 1,205,000 2 871.407 1,680 J 2,400 1,605 B 100 32 ATAP Trimitra Prawara Goldland Tbk. 161 161 150 150 -11 638,300 95,746,100 110 150.000 150 T/J 2,827,700 0 B 0 33 AYLS Agro Yasa Lestari Tbk. 50 51 50 50 0 171,700 8,585,100 40 50.000 50 T/J 137,300 0 B 0 34 BABP Bank MNC Internasional Tbk. 50 54 50 50 0 78,945,100 4,030,695,600 3,313 57.388 50 T/J 3,706,800 0 B 0 35 BACA Bank Capital Indonesia Tbk. 380 384 378 378 -2 48,900 18,588,400 20 278.689 380 J 5,300 378 T/B 37,600 36 BAJA Saranacentral Bajatama Tbk. 124 129 118 126 2 2,675,600 332,160,300 360 50.400 126 T/J 44,800 123 B 500 37 BALI Bali Towerindo Sentra Tbk. 820 825 780 805 -15 32,100 25,643,500 40 1,006.250 825 J 5,000 805 T/B 700 38 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 27,100 1,355,000 10 33.333 50 T/J 66,698,900 0 B 0 39 BAYU Bayu Buana Tbk 1,120 1,120 1,120 1,120 0 100 112,000 1 138.151 1,120 T/J 25,000 1,065 B 100 40 BBHI Bank Harda Internasional Tbk. 496 515 462 468 -28 6,178,800 2,954,138,500 1,007 374.400 470 J 8,600 468 T/B 1,272,500 41 BBLD Buana Finance Tbk. 346 366 346 366 20 8,500 3,019,800 11 145.455 366 T/J 1,500 352 B 100 42 BBSI Bank Bisnis Internasional Tbk. 800 820 800 800 0 39,800 31,966,000 37 168.750 810 J 11,400 800 T/B 90,000 43 BBSS Bumi Benowo Sukses Sejahtera Tbk. 100 104 98 103 3 12,182,900 1,232,751,300 1,263 85.833 103 T/J 179,300 101 B 100,000 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. 82 82 77 78 -4 9,024,000 708,873,500 613 70.909 78 T/J 626,200 77 B 1,681,400 46 BEEF Estika Tata Tiara Tbk. 170 184 168 175 5 38,141,200 6,752,999,700 2,559 51.471 176 J 52,800 175 T/B 140,200 47 BEKS Bank Pembangunan Daerah Banten Tbk. 120 112 112 112 -8 9,671,000 1,083,152,000 664 208.796 112 T/J 422,486,100 0 B 0 48 BELL Trisula Textile Industries Tbk. 160 163 159 163 3 4,043,000 649,930,400 279 543.333 163 T/J 46,500 162 B 154,100 49 BESS Batulicin Nusantara Maritim Tbk. 234 238 224 234 0 26,300 6,174,000 23 222.857 238 J 15,400 234 T/B 24,800 50 BGTG Bank Ganesha Tbk. 70 73 69 71 1 14,534,200 1,028,314,700 678 68.932 72 J 593,300 71 T/B 1,231,100 51 BHAT Bhakti Multi Artha Tbk. 610 620 600 605 -5 105,632,100 64,848,653,500 1,794 587.379 610 J 11,800 605 T/B 136,600 52 BIKA Binakarya Jaya Abadi Tbk. 189 200 178 200 11 62,100 11,817,400 23 20.000 200 T/J 23,800 186 B 1,500 53 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 300 15,000 3 12.286 50 T/J 203,900 0 B 0 54 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 9,257,000 462,850,000 105 35.714 50 T/J 21,670,000 0 B 0 55 BIPP Bhuwanatala Indah Permai Tbk. 50 51 50 50 0 2,289,000 114,527,600 66 20.851 50 T/J 7,266,000 0 B 0 56 BKDP Bukit Darmo Property Tbk 50 51 51 51 1 33,000 1,683,000 26 42.500 51 T/J 20,400 50 B 163,500 57 BKSW Bank QNB Indonesia Tbk. 106 106 101 105 -1 140,300 14,348,200 41 240.936 105 T/J 100,900 102 B 12,200 58 BLTZ Graha Layar Prima Tbk. 3,160 0 0 3,160 0 0 0 0 210.667 3,160 J 1,600 2,940 B 100 59 BLUE Berkah Prima Perkasa Tbk. 690 700 690 700 10 153,200 106,510,000 82 538.462 700 T/J 25,700 695 B 3,900 60 BMAS Bank Maspion Indonesia Tbk. 400 440 380 400 0 127,000 51,393,200 42 125.000 400 T/J 4,000 386 B 500 61 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 422,600 21,130,000 37 0.172 50 T/J 103,952,800 0 B 0 62 BOGA Bintang Oto Global Tbk. 1,360 1,390 1,355 1,390 30 39,798,700 54,492,974,500 1,690 1,349.515 1,390 T/J 197,400 1,385 B 50,000 63 BOLA Bali Bintang Sejahtera Tbk. 178 179 174 174 -4 85,000 14,951,300 79 99.429 177 J 1,200 174 T/B 900 64 BOLT Garuda Metalindo Tbk. 790 0 0 790 0 0 0 0 143.636 765 J 1,500 0 B 0 65 BOSS Borneo Olah Sarana Sukses Tbk. 185 187 173 173 -12 23,553,900 4,136,767,200 2,109 43.250 173 T/J 1,678,100 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 20,300 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. 82 90 82 87 5 642,714,100 55,798,103,000 6,625 13.701 88 J 6,644,900 87 T/B 23,594,300 69 BRNA Berlina Tbk. 1,050 1,200 1,040 1,175 125 13,600 14,403,000 11 881.603 1,175 T/J 11,200 1,000 B 17,500 70 BSSR Baramulti Suksessarana Tbk. 1,690 1,710 1,650 1,700 10 5,100 8,570,500 16 87.179 1,700 T/J 15,500 1,660 B 2,000 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 3,300 165,000 10 383.083 50 T/J 55,788,700 0 B 0 73 BTON Betonjaya Manunggal Tbk. 272 340 272 330 58 1,581,200 519,503,200 353 1,102.094 330 T/J 43,500 320 B 10,000 74 BUKK Bukaka Teknik Utama Tbk. 925 950 925 950 25 45,000 42,469,000 41 161.017 955 J 9,700 950 T/B 2,500 75 BUMI Bumi Resources Tbk. 72 79 71 75 3 813,897,500 61,754,137,500 7,066 4.353 76 J 28,181,300 75 T/B 14,794,400 76 BUVA Bukit Uluwatu Villa Tbk. 59 60 56 58 -1 18,400 1,081,900 27 44.615 58 T/J 13,300 57 B 8,000 77 CAKK Cahayaputra Asa Keramik Tbk. 54 55 53 55 1 492,300 26,330,800 52 32.738 55 T/J 151,000 54 B 129,700 78 CANI Capitol Nusantara Indonesia Tbk. 108 108 108 108 0 200 21,600 2 54.000 108 T/J 9,100 107 B 15,200 79 CARE Metro Healthcare Indonesia Tbk. 316 326 312 322 6 436,856,000 139,596,852,400 3,872 312.621 322 T/J 100 320 B 105,300 80 CASA Capital Financial Indonesia Tbk. 380 378 376 376 -4 24,800 9,371,000 5 686.921 388 J 1,000 376 T/B 14,800 81 CASS Cardig Aero Services Tbk. 272 280 266 274 2 2,668,500 723,578,200 195 68.500 274 T/J 208,100 272 B 161,900 82 CBMF Cahaya Bintang Medan Tbk. 550 550 545 545 -5 1,881,400 1,034,764,500 167 340.625 545 T/J 200 520 B 200 83 CCSI Communication Cable Systems Indonesia Tbk. 244 246 238 240 -4 535,400 128,665,200 91 96.000 242 J 28,700 240 T/B 900 84 CENT Centratama Telekomunikasi Indonesia Tbk. 147 155 146 148 1 9,363,300 1,388,319,100 652 947.200 149 J 208,300 148 T/B 61,600 85 CINT Chitose Internasional Tbk. 242 242 242 242 0 1,400 338,800 6 73.333 250 J 10,100 236 B 100 86 CITA Cita Mineral Investindo Tbk. 3,000 3,000 2,800 2,990 -10 40,000 117,190,000 22 10,849.844 2,990 T/J 500 2,790 B 3,200 87 CLAY Citra Putra Realty Tbk. 1,355 1,460 1,270 1,400 45 3,900 5,109,500 12 777.778 1,390 J 2,300 1,385 B 100 88 CLPI Colorpak Indonesia Tbk. 750 770 745 755 5 188,900 142,143,000 114 377.500 760 J 13,600 755 T/B 4,800 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. 224 228 218 220 -4 20,000 4,448,400 18 400.000 224 J 500 220 T/B 5,100 92 COCO Wahana Interfood Nusantara Tbk. 865 805 805 805 -60 32,000 25,760,000 40 406.566 805 T/J 86,100 0 B 0 93 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 94 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 900 45,000 5 40.000 50 T/J 12,779,700 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. 79 80 74 74 -5 9,323,300 703,104,700 572 24.667 74 T/J 2,702,100 0 B 0 96 CSMI Cipta Selera Murni Tbk. 530 580 520 530 0 10,800 5,728,000 6 270.408 530 T/J 7,200 0 B 0 97 CSRA Cisadane Sawit Raya Tbk. 380 418 382 410 30 13,135,900 5,340,834,000 2,179 328.000 410 T/J 98,800 408 B 170,300 98 CTTH Citatah Tbk. 55 55 53 55 0 28,600 1,552,600 14 2.316 55 T/J 8,700 53 B 79,800 99 DADA Diamond Citra Propertindo Tbk. 52 55 51 51 -1 34,325,000 1,787,795,600 1,214 50.000 52 J 2,773,700 51 T/B 5,527,200 100 DAYA Duta Intidaya Tbk. 384 384 380 384 0 1,300 498,000 2 214.405 378 J 2,400 0 B 0 101 DEAL Dewata Freightinternational Tbk. 152 158 147 156 4 19,111,300 2,948,573,000 1,397 104.000 156 T/J 495,400 155 B 808,500 102 DEFI Danasupra Erapacific Tbk. 1,670 1,680 1,670 1,680 10 16,400 27,524,500 17 3,372.004 1,685 J 2,400 1,675 B 1,900 103 DFAM Dafam Property Indonesia Tbk. 212 220 204 204 -8 77,200 16,366,600 42 177.391 218 J 16,900 204 T/B 5,600 104 DIGI Arkadia Digital Media Tbk. 368 380 368 380 12 25,100 9,536,800 17 950.000 380 T/J 14,000 0 B 0 105 DIVA Distribusi Voucher Nusantara Tbk. 2,410 2,410 2,410 2,410 0 5,100 12,291,000 2 81.695 2,410 T/J 12,500 2,260 B 10,000 106 DKFT Central Omega Resources Tbk. 210 220 196 197 -13 450,660,500 90,075,656,900 17,879 506.036 198 J 2,478,800 197 T/B 4,278,200 107 DMMX Digital Mediatama Maxima Tbk. 238 250 226 240 2 18,876,900 4,600,903,000 1,316 104.348 242 J 378,000 240 T/B 3,800 108 DNET Indoritel Makmur Internasional Tbk. 3,390 3,390 3,320 3,320 -70 95,500 319,121,000 38 2,916.399 3,330 J 1,900 3,320 T/B 22,100 109 DUTI Duta Pertiwi Tbk 3,820 3,860 3,840 3,850 30 2,600 10,010,000 10 387.207 3,860 J 600 3,850 T/B 100 110 DWGL Dwi Guna Laksana Tbk. 171 180 171 171 0 84,300 14,502,600 38 114.000 178 J 1,000 170 B 44,800 111 EAST Eastparc Hotel Tbk. 59 63 59 60 1 816,100 49,434,800 140 45.113 61 J 77,000 60 T/B 41,800 112 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 100 70,000 1 17.284 700 T/J 701,400 660 B 100 113 EMDE Megapolitan Developments Tbk. 194 193 181 193 -1 10,200 1,967,400 3 77.200 193 T/J 26,400 181 B 5,000 114 ENRG Energi Mega Persada Tbk. 111 117 107 117 6 150,197,200 17,090,268,200 3,032 9.755 117 T/J 7,697,300 116 B 908,000 115 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 0 192,300 9,615,000 30 47.619 50 T/J 6,082,700 0 B 0 117 EPAC Megalestari Epack Sentosaraya Tbk. 140 142 138 141 1 5,352,700 753,070,200 1,015 128.182 141 T/J 18,000 140 B 245,100 118 EPMT Enseval Putera Megatrading Tbk. 2,110 2,220 2,150 2,150 40 8,900 19,184,000 18 1,504.243 2,150 T/J 500 2,130 B 1,300 119 ERTX Eratex Djaja Tbk. 125 127 119 127 2 5,000 623,800 7 53.902 126 J 2,700 120 B 20,000 120 ESIP Sinergi Inti Plastindo Tbk. 119 123 116 118 -1 20,841,600 2,483,799,400 996 72.393 118 T/J 373,700 117 B 189,000 121 ESTA Esta Multi Usaha Tbk. 119 120 112 113 -6 243,300 28,296,500 91 94.167 119 J 251,000 113 T/B 51,900 122 FAST Fast Food Indonesia Tbk. 1,090 1,120 1,095 1,100 10 59,000 65,227,500 87 3,459.881 1,110 J 6,400 1,100 T/B 25,800 123 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. 2,620 0 0 2,620 0 0 0 0 2,096.000 2,890 J 100 2,620 B 20,300 126 FITT Hotel Fitra International Tbk. 74 93 74 91 17 819,100 72,660,900 292 89.216 93 J 66,000 91 T/B 32,900 127 FMII Fortune Mate Indonesia Tbk 670 790 625 630 -40 4,400 3,177,500 8 630.000 790 J 27,000 0 B 0 128 FOOD Sentra Food Indonesia Tbk. 104 108 104 107 3 984,100 104,500,900 134 79.259 107 T/J 578,000 105 B 112,900 129 FORU Fortune Indonesia Tbk 168 177 157 157 -11 110,600 17,965,900 60 120.769 157 T/J 163,800 0 B 0 130 FPNI Lotte Chemical Titan Tbk. 326 0 0 326 0 0 0 0 98.884 0 J 0 0 B 0 131 FUJI Fuji Finance Indonesia Tbk. 116 117 116 117 1 6,000 699,400 11 106.364 118 J 50,000 117 T/B 3,100 132 GDST Gunawan Dianjaya Steel Tbk. 118 122 112 118 0 9,624,800 1,135,178,800 708 73.750 119 J 188,800 117 B 107,800 133 GEMA Gema Grahasarana Tbk. 346 346 322 346 0 30,300 10,480,400 4 768.889 346 T/J 722,300 322 B 1,900 134 GGRP Gunung Raja Paksi Tbk. 410 416 384 408 -2 45,700 18,223,800 18 48.571 408 T/J 21,000 388 B 2,000 135 GLOB Global Teleshop Tbk. 122 124 120 120 -2 2,300 280,400 7 10.435 119 J 9,300 114 B 200 136 GLVA Galva Technologies Tbk. 356 358 338 356 0 10,400 3,697,200 3 157.522 356 T/J 21,100 334 B 32,300 137 GMTD Gowa Makassar Tourism Development Tbk. 17,950 0 0 17,950 0 0 0 0 3,121.739 17,950 J 100 0 B 0 138 GOLD Visi Telekomunikasi Infrastruktur Tbk. 232 290 236 252 20 332,700 89,360,000 174 149.112 252 T/J 312,100 246 B 10,000 139 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. 99 0 0 99 0 0 0 0 7.965 97 J 6,300 96 B 100 141 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 8,907,000 0 B 0 143 HELI Jaya Trishindo Tbk. 214 216 210 214 0 3,310,900 708,512,600 17 194.545 214 T/J 20,000 210 B 3,000 144 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. 1,245 1,295 1,245 1,275 30 1,181,700 1,489,677,000 32 335.526 1,275 T/J 400 1,245 B 300 146 HRME Menteng Heritage Realty Tbk. 56 56 53 53 -3 31,583,900 1,683,545,800 918 50.476 54 J 1,491,100 53 T/B 1,193,800 147 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,300 65,000 5 38.462 50 T/J 47,711,000 0 B 0 148 IBFN Intan Baruprana Finance Tbk. 276 276 260 270 -6 17,800 4,749,600 7 19.088 270 T/J 9,800 258 B 1,600 149 ICON Island Concepts Indonesia Tbk. 87 87 81 81 -6 949,200 77,103,900 173 155.482 81 T/J 47,100 0 B 0 150 IFSH Ifishdeco Tbk. 390 394 390 390 0 34,300 13,378,600 16 88.636 390 T/J 100 380 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. 146 156 145 147 1 13,993,100 2,092,311,500 1,913 122.500 147 T/J 11,300 146 B 382,900 153 IKBI Sumi Indo Kabel Tbk. 228 228 228 228 0 22,600 5,152,800 9 20.677 236 J 10,100 226 B 200 154 IMPC Impack Pratama Industri Tbk. 1,335 1,350 1,335 1,350 15 1,641,200 2,202,283,500 132 355.263 1,350 T/J 7,700 1,345 B 4,100 155 INAI Indal Aluminium Industry Tbk. 330 332 324 330 0 193,300 63,114,200 77 120.481 334 J 2,000 332 B 100 156 INCF Indo Komoditi Korpora Tbk. 74 80 73 76 2 491,900 37,459,500 69 61.789 76 T/J 207,100 73 B 133,800 157 INDO Royalindo Investa Wijaya Tbk. 131 136 130 133 2 187,200 24,864,500 49 120.909 134 J 133,800 133 T/B 600 158 INDX Tanah Laut Tbk 55 55 55 55 0 400 22,000 4 4.400 54 J 100 53 B 600 159 INOV Inocycle Technology Group Tbk. 175 178 170 171 -4 400,000 68,519,100 64 68.400 171 T/J 499,500 170 B 57,300 160 INPP Indonesian Paradise Property Tbk. 725 0 0 725 0 0 0 0 690.476 720 J 1,000 0 B 0 161 INPS Indah Prakasa Sentosa Tbk. 3,580 3,700 3,330 3,700 120 40,700 139,628,000 43 1,340.580 3,700 T/J 4,800 3,410 B 13,300 162 INRU Toba Pulp Lestari Tbk. 905 920 905 920 15 200 182,500 2 9.340 1,000 J 200 900 B 1,000 163 INTA Intraco Penta Tbk. 197 206 197 200 3 200,100 40,240,100 40 140.983 206 J 24,500 200 T/B 6,200 164 INTD Inter Delta Tbk 115 116 112 115 0 11,100 1,245,100 9 35.417 115 T/J 16,800 113 B 100 165 IPCC Indonesia Kendaraan Terminal Tbk. 600 615 580 585 -15 10,614,000 6,242,674,000 1,349 35.671 590 J 6,100 585 T/B 130,100 166 IPCM Jasa Armada Indonesia Tbk. 368 370 354 366 -2 396,200 142,087,000 172 96.316 366 T/J 6,700 356 B 1,000 167 IRRA Itama Ranoraya Tbk. 1,520 1,600 1,500 1,535 15 13,163,900 20,226,825,500 3,095 410.428 1,535 T/J 138,800 1,530 B 133,400 168 ITIC Indonesian Tobacco Tbk. 660 690 660 670 10 4,913,600 3,312,719,000 1,122 304.545 675 J 47,500 670 T/B 135,600 169 ITMA Sumber Energi Andalan Tbk. 560 590 550 560 0 13,000 7,354,500 19 161.151 560 T/J 5,400 555 B 700 170 JAST Jasnita Telekomindo Tbk. 232 282 218 266 34 195,548,000 51,109,590,200 16,094 108.130 266 T/J 30,900 264 B 1,396,900 171 JAYA Armada Berjaya Trans Tbk. 155 156 147 147 -8 1,551,900 231,484,100 237 51.042 148 J 28,000 147 T/B 23,500 172 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,400 J 100 0 B 0 173 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 174 JIHD Jakarta International Hotels & Development Tbk. 446 446 444 446 0 3,100 1,382,400 3 252.992 446 T/J 28,400 430 B 5,000 175 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. 214 234 202 210 -4 345,200 72,424,600 92 150.000 214 J 21,800 210 T/B 316,200 177 JSPT Jakarta Setiabudi Internasional Tbk. 845 860 845 860 15 9,100 7,731,500 4 185.217 870 J 1,000 850 B 100 178 JTPE Jasuindo Tiga Perkasa Tbk. 940 970 935 945 5 2,435,800 2,303,006,500 294 2,100.000 960 J 12,400 945 T/B 17,100 179 KARW ICTSI Jasa Prima Tbk. 75 78 73 75 0 18,100 1,338,600 8 12.696 77 J 62,200 75 T/B 2,400 180 KAYU Darmi Bersaudara Tbk. 78 84 78 82 4 6,921,500 563,018,500 377 54.667 82 T/J 97,900 81 B 267,800 181 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 82,822,700 4,141,135,000 9,485 50.000 50 T/J 197,107,500 0 B 0 182 KBLM Kabelindo Murni Tbk. 226 230 224 224 -2 128,900 29,336,800 67 7.467 226 J 5,200 224 T/B 4,200 183 KBLV First Media Tbk. 430 440 410 440 10 6,300 2,657,400 13 117.040 438 J 2,600 410 B 4,200 184 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 185 KDSI Kedawung Setia Industrial Tbk. 830 845 830 845 15 24,000 19,980,000 11 211.250 850 J 3,900 845 T/B 2,000 186 KEJU Mulia Boga Raya Tbk. 1,330 1,400 1,330 1,400 70 512,800 706,703,000 260 186.667 1,400 T/J 32,900 1,395 B 100 187 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 358,500 17,925,000 19 1.818 50 T/J 2,772,500 0 B 0 188 KIOS Kioson Komersial Indonesia Tbk. 150 150 140 148 -2 3,400 508,600 5 49.333 148 T/J 4,200 141 B 7,500 189 KJEN Krida Jaringan Nusantara Tbk. 1,200 1,200 1,195 1,195 -5 9,000 10,775,000 3 591.584 1,180 J 1,100 0 B 0 190 KMDS Kurniamitra Duta Sentosa Tbk. 460 480 428 448 -12 60,200 26,571,600 15 149.333 448 T/J 17,100 428 B 2,100 191 KMTR Kirana Megatara Tbk. 340 346 338 346 6 18,000 6,173,600 17 75.546 346 T/J 16,600 344 B 200 192 KOIN Kokoh Inti Arebama Tbk 100 100 99 100 0 2,700 269,900 3 67.647 103 J 2,200 100 T/B 29,300 193 KONI Perdana Bangun Pusaka Tbk 490 488 482 482 -8 1,100 535,000 3 101.474 482 T/J 12,200 0 B 0 194 KOPI Mitra Energi Persada Tbk. 470 474 466 474 4 445,000 209,110,000 15 120.000 470 J 200 438 B 800 195 KPAS Cottonindo Ariesta Tbk. 74 75 71 73 -1 1,542,300 113,204,300 187 43.452 74 J 2,500 73 T/B 207,100 196 KPIG MNC Land Tbk. 105 115 103 107 2 22,496,200 2,436,096,000 7,117 230.241 108 J 324,800 107 T/B 208,300 197 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. 178 208 177 180 2 260,500 52,368,100 54 46.154 180 T/J 19,000 178 B 14,300 199 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 102,800 0 B 0 202 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 35,900 1,795,000 3 15.714 50 T/J 3,355,300 0 B 0 203 LMPI Langgeng Makmur Industri Tbk. 83 89 87 87 4 2,600 227,000 9 12.695 88 J 3,400 87 T/B 100 204 LMSH Lionmesh Prima Tbk. 452 472 422 452 0 3,200 1,396,000 10 62.778 424 J 400 422 B 3,800 205 LPIN Multi Prima Sejahtera Tbk 260 270 250 250 -10 39,900 10,393,200 11 114.035 266 J 106,100 250 T/B 11,700 206 LPLI Star Pacific Tbk 87 88 85 88 1 1,134,600 99,529,900 56 2.715 89 J 1,700 88 T/B 38,500 207 LPPS Lenox Pasifik Investama Tbk. 85 85 81 83 -2 134,300 11,130,200 33 5.638 85 J 50,200 83 T/B 9,800 208 LRNA Eka Sari Lorena Transport Tbk. 197 190 184 184 -13 56,700 10,498,500 35 20.444 184 T/J 2,700 0 B 0 209 LUCK Sentral Mitra Informatika Tbk. 177 184 178 179 2 5,841,400 1,055,432,400 761 62.587 180 J 245,600 179 T/B 160,800 210 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 0 300 15,000 2 45.455 50 T/J 162,182,500 0 B 0 212 MAPA Map Aktif Adiperkasa Tbk. 2,910 2,920 2,800 2,800 -110 888,800 2,519,780,000 399 133.333 2,800 T/J 27,200 2,790 B 24,300 213 MAPB MAP Boga Adiperkasa Tbk. 1,270 1,290 1,285 1,290 20 400 515,000 3 76.786 1,350 J 400 1,300 B 100 214 MARI Mahaka Radio Integra Tbk. 59 60 55 58 -1 12,141,900 688,987,100 310 77.333 58 T/J 397,800 57 B 567,600 215 MBAP Mitrabara Adiperdana Tbk. 2,770 2,800 2,690 2,700 -70 364,200 991,298,000 377 207.692 2,730 J 500 2,700 T/B 26,700 216 MCAS M Cash Integrasi Tbk. 3,750 3,990 3,720 3,750 0 5,276,700 20,146,140,000 897 270.758 3,750 T/J 49,500 3,730 B 2,300 217 MDKA Merdeka Copper Gold Tbk. 2,540 2,670 2,540 2,570 30 50,263,100 130,370,803,000 6,926 670.157 2,580 J 31,300 2,570 T/B 146,000 218 MDKI Emdeki Utama Tbk. 284 284 266 266 -18 4,209,400 1,132,428,000 632 62.249 266 T/J 178,800 0 B 0 219 MERK Merck Tbk. 3,280 3,300 3,250 3,280 0 17,000 55,566,000 33 8,648.193 3,280 T/J 3,600 3,270 B 1,700 220 MFIN Mandala Multifinance Tbk. 1,000 1,015 980 995 -5 34,300 33,978,500 13 1,020.513 995 T/J 17,800 980 B 13,400 221 MFMI Multifiling Mitra Indonesia Tbk. 670 835 670 810 140 722,300 541,701,500 325 405.000 815 J 214,300 780 B 8,100 222 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. 298 300 292 298 0 37,400 11,056,600 21 60.816 298 T/J 4,800 292 B 20,400 224 MIDI Midi Utama Indonesia Tbk. 1,980 1,980 1,900 1,950 -30 13,903,000 26,415,766,000 10 709.091 1,950 T/J 500 0 B 0 225 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 300 15,000 2 238.095 50 T/J 1,324,500 0 B 0 226 MIRA Mitra International Resources Tbk. 50 50 50 50 0 20,500 1,025,000 4 22.062 50 T/J 6,031,900 0 B 0 227 MITI Mitra Investindo Tbk. 127 0 0 127 0 0 0 0 4.305 0 J 0 0 B 0 228 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 1,400 70,000 4 125.000 50 T/J 17,143,500 0 B 0 229 MKPI Metropolitan Kentjana Tbk. 28,000 0 0 28,000 0 0 0 0 1,333.333 28,000 J 500 0 B 0 230 MLIA Mulia Industrindo Tbk 560 590 545 590 30 7,326,300 4,140,909,000 327 98.539 590 T/J 118,800 585 B 22,500 231 MMLP Mega Manunggal Property Tbk. 296 312 294 302 6 6,406,600 1,930,142,200 287 51.624 302 T/J 6,800 300 B 109,200 232 MOLI Madusari Murni Indah Tbk. 850 0 0 850 0 0 0 0 146.552 850 J 100,200 830 B 5,700 233 MPOW Megapower Makmur Tbk. 71 74 71 73 2 2,900 211,900 8 36.500 73 T/J 21,200 72 B 3,300 234 MPRO Maha Properti Indonesia Tbk. 1,740 0 0 1,740 0 0 0 0 1,581.818 1,690 J 300 0 B 0 235 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,700 J 15,300 4,390 B 100 236 MSIN MNC Studios International Tbk. 378 400 368 378 0 2,855,900 1,094,154,200 764 75.600 380 J 142,500 378 T/B 25,000 237 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 298,452,300 0 B 0 238 MTPS Meta Epsi Tbk. 202 212 188 188 -14 472,000 89,926,700 175 58.750 188 T/J 242,100 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 24,800 5,406,400 11 55.862 218 T/J 31,100 0 B 0 241 MTWI Malacca Trust Wuwungan Insurance Tbk. 60 66 62 63 3 424,100 27,211,900 71 63.000 63 T/J 5,800 62 B 22,000 242 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. 580 600 575 590 10 181,951,400 106,190,412,000 2,380 572.816 590 T/J 14,800 585 B 235,000 246 NELY Pelayaran Nelly Dwi Putri Tbk. 143 143 141 141 -2 136,800 19,448,400 23 83.929 142 J 44,700 141 T/B 18,000 247 NFCX NFC Indonesia Tbk. 2,230 2,330 2,230 2,330 100 44,900 102,990,000 21 125.946 2,370 J 100 2,330 T/B 4,000 248 NICK Charnic Capital Tbk. 276 296 278 288 12 600 171,400 5 144.000 288 T/J 6,600 278 B 500 249 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. 170 165 159 165 -5 300 48,900 2 157.143 159 J 504,500 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. 374 368 368 368 -6 100 36,800 1 193.684 368 T/J 14,900 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. 112 113 105 111 -1 8,354,900 906,842,700 598 277.715 111 T/J 208,900 110 B 1,500 255 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. 164 165 163 165 1 1,274,300 208,988,600 126 122.222 166 J 341,700 165 T/B 109,800 257 PALM Provident Agro Tbk. 350 388 350 370 20 7,527,700 2,796,918,400 1,304 101.129 372 J 363,500 370 T/B 7,000 258 PANI Pratama Abadi Nusa Industri Tbk. 113 112 107 107 -6 19,600 2,120,300 14 99.074 107 T/J 13,800 106 B 500 259 PCAR Prima Cakrawala Abadi Tbk. 665 665 620 635 -30 257,000 160,561,500 97 423.333 635 T/J 29,600 625 B 32,000 260 PDES Destinasi Tirta Nusantara Tbk 426 424 400 400 -26 900 369,600 4 200.000 430 J 100 412 B 5,500 261 PEGE Panca Global Kapital Tbk. 119 120 112 120 1 62,000 7,383,100 11 259.258 120 T/J 49,900 118 B 1,500 262 PGLI Pembangunan Graha Lestari Indah Tbk. 220 238 220 236 16 49,800 11,671,200 22 314.667 236 T/J 72,700 222 B 40,800 263 PICO Pelangi Indah Canindo Tbk 144 154 142 149 5 2,218,300 328,015,500 297 22.923 149 T/J 125,600 147 B 7,200 264 PKPK Perdana Karya Perkasa Tbk 54 56 53 56 2 1,264,000 69,888,300 106 14.000 57 J 97,000 56 T/B 76,900 265 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. 115 117 110 110 -5 16,200 1,837,800 13 88.000 112 J 200 110 T/B 18,000 267 PNGO Pinago Utama Tbk. 670 720 630 700 30 13,800 9,280,000 24 280.000 700 T/J 100 630 B 20,700 268 PNSE Pudjiadi & Sons Tbk. 1,070 1,070 1,070 1,070 0 200 214,000 1 534.636 1,060 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. 840 840 810 810 -30 17,000 13,779,000 17 49.541 810 T/J 8,300 805 B 300 271 POLU Golden Flower Tbk. 730 730 725 725 -5 8,200 5,975,500 8 251.736 730 J 9,600 725 T/B 6,200 272 POLY Asia Pacific Fibers Tbk 65 67 61 61 -4 5,757,200 360,205,400 430 0.524 61 T/J 507,700 0 B 0 273 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. 434 418 414 418 -16 200 83,200 2 78.131 440 J 100 420 B 100 275 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. 730 745 725 725 -5 11,184,600 8,178,851,000 1,434 48.333 725 T/J 4,433,200 720 B 509,800 277 PRIM Royal Prima Tbk. 236 240 236 238 2 155,400 37,128,600 70 47.600 240 J 13,900 238 T/B 1,100 278 PSAB J Resources Asia Pasifik Tbk. 258 302 252 292 34 369,920,900 106,325,066,600 11,651 947.345 292 T/J 4,163,500 290 B 1,423,100 279 PSDN Prasidha Aneka Niaga Tbk 121 130 116 130 9 54,700 7,107,800 9 13.000 130 T/J 151,300 125 B 200 280 PSGO Palma Serasih Tbk. 114 127 113 116 2 428,300 50,658,000 114 110.476 117 J 500 116 T/B 8,900 281 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 300 15,000 2 59.494 50 T/J 33,478,600 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. 1,070 1,120 1,070 1,120 50 1,096,400 1,199,189,500 609 172.308 1,125 J 7,600 1,120 T/B 5,000 284 PTSP Pioneerindo Gourmet International Tbk. 3,980 0 0 3,980 0 0 0 0 312.157 3,980 J 500 3,710 B 100 285 PURA Putra Rajawali Kencana Tbk. 123 127 123 126 3 657,829,700 81,605,286,200 6,205 120.000 126 T/J 726,100 125 B 1,611,200 286 PURI Puri Global Sukses Tbk. 298 300 292 292 -6 67,600 19,931,200 15 171.765 306 J 200 292 T/B 10,600 287 PYFA Pyridam Farma Tbk 975 995 960 970 -5 837,500 812,703,000 468 950.608 970 T/J 7,500 965 B 48,600 288 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 88,700 4,435,000 27 50.000 50 T/J 28,777,900 0 B 0 289 RIGS Rig Tenders Indonesia Tbk. 280 280 270 280 0 63,600 17,483,600 29 114.731 280 T/J 53,600 274 B 2,500 290 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 291 RISE Jaya Sukses Makmur Sentosa Tbk. 424 424 422 422 -2 214,400 90,478,200 27 258.896 422 T/J 14,200 420 B 2,600 292 ROCK Rockfields Properti Indonesia Tbk. 845 845 790 820 -25 8,800 7,057,000 17 61.194 820 T/J 400 800 B 500 293 RODA Pikko Land Development Tbk. 54 55 52 55 1 46,500 2,476,200 15 87.817 55 T/J 523,900 53 B 37,100 294 RONY Aesler Grup Internasional Tbk. 183 183 178 178 -5 8,900 1,605,200 13 178.000 178 T/J 10,400 172 B 1,900 295 RUIS Radiant Utama Interinsco Tbk. 296 312 282 292 -4 277,600 82,223,200 52 116.800 300 J 2,000 292 T/B 1,000 296 SAFE Steady Safe Tbk 189 188 186 188 -1 230,400 43,112,600 155 18.927 188 T/J 1,000 181 B 400 297 SAME Sarana Meditama Metropolitan Tbk. 284 314 278 306 22 219,004,700 65,942,410,600 8,990 382.500 308 J 2,116,300 306 T/B 5,030,600 298 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. 51 51 50 51 0 196,000 9,831,000 34 43.590 51 T/J 89,000 50 B 148,000 300 SBAT Sejahtera Bintang Abadi Textile Tbk. 107 116 106 113 6 42,626,700 4,794,152,200 5,941 107.619 113 T/J 271,700 112 B 393,900 301 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. 64 70 60 61 -3 12,693,100 767,893,600 589 33.594 61 T/J 917,900 60 B 584,100 303 SFAN Surya Fajar Capital Tbk. 1,270 1,285 1,270 1,280 10 666,400 851,111,000 181 680.851 1,280 T/J 10,600 1,275 B 18,100 304 SGER Sumber Global Energy Tbk. 700 725 685 705 5 2,985,200 2,111,694,000 714 652.778 710 J 2,000 705 T/B 67,900 305 SHID Hotel Sahid Jaya International Tbk. 2,640 2,700 2,600 2,700 60 4,000 10,594,000 7 125.471 2,990 J 200 2,460 B 700 306 SHIP Sillo Maritime Perdana Tbk. 600 610 575 605 5 793,000 474,768,000 215 432.143 605 T/J 61,500 600 B 10,000 307 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. 362 382 342 360 -2 1,900 670,400 12 333.333 358 J 800 342 B 3,600 309 SIPD Sreeya Sewu Indonesia Tbk. 1,340 1,330 1,250 1,250 -90 400 516,000 3 1.389 1,330 J 6,100 0 B 0 310 SKBM Sekar Bumi Tbk. 338 338 338 338 0 100 33,800 1 293.913 360 J 14,800 338 T/B 600 311 SKLT Sekar Laut Tbk. 1,780 1,720 1,670 1,670 -110 1,600 2,687,000 7 139.814 1,720 J 2,200 1,670 T/B 1,000 312 SKRN Superkrane Mitra Utama Tbk. 720 745 715 715 -5 64,600 46,767,500 27 102.143 720 J 1,600 715 T/B 17,600 313 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. 4,990 5,075 4,990 5,025 35 54,400 273,624,000 17 4,369.565 5,075 J 2,200 4,870 B 100 315 SMAR Smart Tbk. 3,930 3,950 3,830 3,900 -30 67,800 262,847,000 45 1,288.575 3,900 T/J 22,600 3,850 B 15,900 316 SMDM Suryamas Dutamakmur Tbk. 101 102 100 102 1 16,900 1,717,300 11 12.923 106 J 164,700 102 T/B 500 317 SMMT Golden Eagle Energy Tbk. 118 133 120 124 6 3,082,900 385,966,700 432 290.099 125 J 26,500 124 T/B 18,800 318 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. 386 406 372 386 0 26,200 9,997,800 32 139.855 386 T/J 10,100 372 B 7,000 320 SOTS Satria Mega Kencana Tbk. 190 189 186 189 -1 600 113,000 3 114.545 188 J 8,200 177 B 6,100 321 SPTO Surya Pertiwi Tbk. 615 640 605 630 15 1,336,900 830,819,500 220 54.310 630 T/J 133,800 625 B 1,400 322 SQMI Wilton Makmur Indonesia Tbk. 388 390 372 378 -10 14,105,800 5,347,994,800 896 214.800 378 T/J 342,800 376 B 641,700 323 SRTG Saratoga Investama Sedaya Tbk. 3,950 3,980 3,680 3,680 -270 4,717,100 17,786,405,000 2,507 66.909 3,680 T/J 412,000 0 B 0 324 SSTM Sunson Textile Manufacture Tbk 575 575 575 575 0 100 57,500 1 135.294 575 T/J 14,900 540 B 5,000 325 STTP Siantar Top Tbk. 9,000 9,125 9,000 9,100 100 500 4,522,500 4 5,377.297 9,400 J 200 9,025 B 200 326 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 3,830 B 500 328 SURE Super Energy Tbk. 2,560 2,560 2,540 2,540 -20 2,400 6,121,000 8 1,638.710 2,540 T/J 24,300 2,530 B 3,100 329 SWAT Sriwahana Adityakarta Tbk. 107 116 106 107 0 581,800 62,724,700 71 66.875 107 T/J 4,760,200 106 B 100,600 330 TALF Tunas Alfin Tbk. 290 290 288 290 0 500 144,800 2 73.418 272 J 100 270 B 200 331 TAMA Lancartama Sejati Tbk. 113 124 112 114 1 12,499,500 1,473,437,700 1,560 65.143 114 T/J 2,600 113 B 45,100 332 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 1,552,200 77,610,000 207 456.830 50 T/J 25,314,000 0 B 0 333 TBMS Tembaga Mulia Semanan Tbk. 925 970 920 945 20 6,700 6,336,500 9 134.043 945 T/J 300 920 B 5,700 334 TCPI Transcoal Pacific Tbk. 6,200 6,275 6,100 6,275 75 9,266,200 57,269,142,500 6,705 4,547.101 6,275 T/J 4,100 6,250 B 220,500 335 TEBE Dana Brata Luhur Tbk. 525 580 492 550 25 9,800 5,211,700 25 50.228 550 T/J 99,700 496 B 3,300 336 TECH Indosterling Technomedia Tbk. 800 0 0 800 0 0 0 0 500.000 0 J 0 0 B 0 337 TFAS Telefast Indonesia Tbk. 175 175 170 170 -5 30,200 5,139,400 10 94.444 179 J 500 171 B 4,000 338 TFCO Tifico Fiber Indonesia Tbk. 476 0 0 476 0 0 0 0 107.868 444 J 100 0 B 0 339 TGKA Tigaraksa Satria Tbk. 7,000 7,100 7,000 7,100 100 1,000 7,030,000 6 5,834.497 7,200 J 100 6,700 B 100 340 TIFA KDB Tifa Finance Tbk. 565 560 530 560 -5 19,500 10,547,000 14 280.000 565 J 5,000 555 B 400 341 TIRA Tira Austenite Tbk 240 268 226 266 26 11,700 2,939,400 20 119.383 266 T/J 59,100 256 B 300 342 TMPO Tempo Intimedia Tbk. 151 159 141 148 -3 20,600 3,101,300 51 51.414 148 T/J 9,700 147 B 100 343 TNCA Trimuda Nuansa Citra Tbk. 446 460 416 448 2 2,756,900 1,201,143,800 344 298.667 450 J 30,700 448 T/B 100 344 TOTO Surya Toto Indonesia Tbk. 248 250 240 246 -2 104,400 25,933,600 116 798.002 248 J 58,000 246 T/B 98,300 345 TOYS Sunindo Adipersada Tbk. 640 670 630 640 0 3,691,200 2,406,509,000 593 182.857 645 J 40,300 640 T/B 308,600 346 TPIA Chandra Asri Petrochemical Tbk. 9,150 9,375 9,050 9,375 225 3,445,100 31,677,482,500 867 2,168.056 9,400 J 223,100 9,375 T/B 2,600 347 TPMA Trans Power Marine Tbk. 348 350 348 350 2 2,900 1,009,600 10 152.174 370 J 3,700 350 T/B 5,700 348 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. 214 224 206 220 6 68,794,000 14,758,442,000 1,767 110.000 220 T/J 14,700 218 B 61,500 350 TRIS Trisula International Tbk. 180 177 169 170 -10 46,400 8,037,900 20 56.667 172 J 454,100 171 B 100 351 TRJA Transkon Jaya Tbk. 153 156 152 155 2 285,300 43,901,800 41 62.000 155 T/J 9,000 153 B 151,600 352 TRUK Guna Timur Raya Tbk. 177 178 172 174 -3 2,364,000 414,450,800 222 75.652 175 J 117,200 174 T/B 26,800 353 TRUS Trust Finance Indonesia Tbk 340 336 320 320 -20 1,300 426,400 10 376.471 336 J 600 318 B 1,200 354 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,830 1,900 1,830 1,900 70 25,500 48,248,000 31 49.351 1,900 T/J 19,300 1,895 B 500 355 UANG Pakuan Tbk. 194 226 197 210 16 169,000 33,936,800 33 168.000 210 T/J 14,300 197 B 204,300 356 UNIT Nusantara Inti Corpora Tbk 168 178 158 165 -3 400 66,600 4 4.096 178 J 18,300 160 B 1,200 357 URBN Urban Jakarta Propertindo Tbk. 720 720 670 690 -30 16,006,600 11,040,782,500 69 57.500 690 T/J 99,800 670 B 7,700 358 VINS Victoria Insurance Tbk. 92 93 90 93 1 31,800 2,904,700 28 88.571 92 J 5,400 91 B 400 359 VRNA Verena Multi Finance Tbk. 100 100 100 100 0 1,400 140,000 4 100.893 100 T/J 1,600 95 B 500 360 WAPO Wahana Pronatural Tbk. 65 65 62 63 -2 4,300 268,600 10 36.000 66 J 8,200 64 B 100 361 WICO Wicaksana Overseas International Tbk. 454 0 0 454 0 0 0 0 23.468 440 J 1,600 424 B 1,700 362 WOWS Ginting Jaya Energi Tbk. 71 78 71 73 2 61,518,200 4,596,220,300 2,126 16.222 74 J 561,100 73 T/B 624,500 363 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 86,500 4,325,000 20 13.298 51 J 2,234,200 50 T/B 1,666,600 364 YPAS Yanaprima Hastapersada Tbk 460 0 0 460 0 0 0 0 84.404 448 J 1,400 0 B 0 365 YULE Yulie Sekuritas Indonesia Tbk. 298 360 280 340 42 11,700 3,632,000 20 161.303 340 T/J 8,900 0 B 0 366 ZBRA Zebra Nusantara Tbk 141 140 132 132 -9 57,600 7,610,000 26 76.455 132 T/J 619,100 0 B 0 367 ZINC Kapuas Prima Coal Tbk. 220 228 218 218 -2 700,316,000 155,268,822,000 7,319 777.156 220 J 9,904,000 218 T/B 10,360,400 368 ZONE Mega Perintis Tbk. 376 396 376 382 6 186,800 70,605,600 37 128.188 384 J 17,500 382 T/B 4,100 Total 6,138,019,900 1,576,822,195,700 205,727 1,645,355,200 96,094,900 Jakarta, 28 December 2020 Trading Division