List of Securities Quotation Development Board: Date: Tuesday, 29 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. 77 93 75 88 11 473,192,900 41,364,860,700 11,831 154.386 89 J 3,652,300 88 T/B 2,552,900 2 ABDA Asuransi Bina Dana Arta Tbk. 5,575 0 0 5,575 0 0 0 0 1,272.776 5,575 J 1,100 5,200 B 100 3 ADES Akasha Wira International Tbk. 1,560 1,560 1,490 1,510 -50 152,000 231,699,000 129 78.442 1,515 J 6,800 1,510 T/B 300 4 AGAR Asia Sejahtera Mina Tbk. 380 400 360 400 20 12,300 4,584,000 48 363.636 400 T/J 4,500 380 B 100 5 AGRS Bank IBK Indonesia Tbk. 190 230 190 216 26 745,000 153,530,500 242 196.364 222 J 5,000 216 T/B 500 6 AHAP Asuransi Harta Aman Pratama Tbk. 62 62 58 60 -2 56,300 3,308,400 38 226.219 60 T/J 60,900 59 B 7,400 7 AIMS Akbar Indo Makmur Stimec Tbk 159 159 148 148 -11 19,200 2,884,300 29 118.400 148 T/J 48,600 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 11,200 560,000 8 75.893 50 T/J 2,479,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 600 600 560 560 -40 13,900 7,842,500 29 73.870 560 T/J 5,700 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. 402 408 400 408 6 698,700 282,217,000 137 204.000 408 T/J 2,500 404 B 10,700 11 ALDO Alkindo Naratama Tbk. 500 610 500 560 60 171,700 90,318,500 90 410.428 570 J 200 560 T/B 500 12 ALKA Alakasa Industrindo Tbk 288 306 268 276 -12 29,400 8,011,400 33 46.465 276 T/J 300 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 252 252 242 242 -10 6,400 1,582,600 9 37.231 252 J 2,600 244 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. 226 230 224 226 0 548,200 123,363,200 55 215.238 228 J 32,100 226 T/B 24,500 15 AMAR Bank Amar Indonesia Tbk. 296 300 290 290 -6 434,400 128,721,200 80 166.667 294 J 400 290 T/B 5,600 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 268 268 256 256 -12 600 157,800 6 200.000 268 J 100 256 T/B 8,600 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,950 2,960 2,910 2,920 -30 2,994,600 8,736,253,000 706 153.684 2,920 T/J 71,300 2,910 B 700 18 ANDI Andira Agro Tbk. 55 57 54 54 -1 20,908,000 1,135,287,800 811 135.000 54 T/J 5,486,600 53 B 4,240,500 19 APEX Apexindo Pratama Duta Tbk. 456 476 426 436 -20 390,400 174,416,200 199 27.913 460 J 14,200 436 T/B 31,100 20 APIC Pacific Strategic Financial Tbk. 765 780 755 775 10 9,542,300 7,355,800,500 1,458 824.328 775 T/J 44,400 770 B 122,900 21 APII Arita Prima Indonesia Tbk. 154 157 154 154 0 44,200 6,810,300 20 70.000 154 T/J 15,700 152 B 10,100 22 ARGO Argo Pantes Tbk 1,975 1,980 1,925 1,925 -50 5,700 11,182,500 17 48.367 1,970 J 100 1,925 T/B 200 23 ARII Atlas Resources Tbk. 400 400 384 400 0 25,700 10,208,200 13 26.667 400 T/J 191,400 386 B 3,900 24 ARKA Arkha Jayanti Persada Tbk. 63 63 59 59 -4 12,439,100 735,869,900 554 25.000 59 T/J 4,857,500 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 272 256 256 256 -16 100 25,600 1 148.500 300 J 100 262 B 20,000 27 ARTO Bank Jago Tbk. 4,270 4,430 4,280 4,310 40 3,627,100 15,712,715,000 1,226 21,721.601 4,320 J 100 4,310 T/B 8,500 28 ASBI Asuransi Bintang Tbk. 310 312 310 310 0 2,200 684,400 4 235.330 312 J 100 304 B 10,000 29 ASJT Asuransi Jasa Tania Tbk. 190 208 185 202 12 720,400 142,554,200 430 134.667 204 J 25,300 202 T/B 12,500 30 ASPI Andalan Sakti Primaindo Tbk. 114 119 107 107 -7 49,627,200 5,568,514,700 3,851 101.905 107 T/J 1,194,300 0 B 0 31 ASRM Asuransi Ramayana Tbk. 1,720 1,720 1,680 1,680 -40 300 508,000 3 851.141 1,680 T/J 1,600 1,600 B 500 32 ATAP Trimitra Prawara Goldland Tbk. 150 151 140 151 1 3,928,900 566,408,400 829 151.000 152 J 50,000 151 T/B 262,100 33 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 131,400 6,570,000 35 50.000 50 T/J 2,179,700 0 B 0 34 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 8,760,600 438,304,000 352 57.388 50 T/J 2,944,800 0 B 0 35 BACA Bank Capital Indonesia Tbk. 378 384 380 382 4 16,000 6,137,800 18 281.638 384 J 20,000 382 T/B 2,700 36 BAJA Saranacentral Bajatama Tbk. 126 126 120 123 -3 2,151,300 262,261,400 304 49.200 124 J 448,200 123 T/B 610,900 37 BALI Bali Towerindo Sentra Tbk. 805 810 775 780 -25 126,900 98,980,000 78 975.000 810 J 100 780 T/B 1,700 38 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 251,200 12,560,000 13 33.333 50 T/J 72,820,300 0 B 0 39 BAYU Bayu Buana Tbk 1,120 0 0 1,120 0 0 0 0 138.151 1,115 J 100 1,050 B 2,000 40 BBHI Bank Harda Internasional Tbk. 468 484 450 454 -14 2,731,000 1,285,122,000 538 363.200 454 T/J 242,800 452 B 13,400 41 BBLD Buana Finance Tbk. 366 378 370 370 4 2,600 976,000 8 147.044 370 T/J 1,300 350 B 100 42 BBSI Bank Bisnis Internasional Tbk. 800 845 795 805 5 88,600 71,855,000 44 169.805 805 T/J 400 800 B 3,300 43 BBSS Bumi Benowo Sukses Sejahtera Tbk. 103 103 96 98 -5 11,668,800 1,169,879,000 686 81.667 100 J 31,200 98 T/B 222,500 44 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 23,800 45 BCIP Bumi Citra Permai Tbk. 78 78 73 73 -5 13,438,400 983,906,800 404 66.364 73 T/J 4,116,600 0 B 0 46 BEEF Estika Tata Tiara Tbk. 175 178 170 171 -4 10,112,000 1,752,501,200 1,172 50.294 172 J 100,000 171 T/B 193,500 47 BEKS Bank Pembangunan Daerah Banten Tbk. 112 105 105 105 -7 9,710,200 1,019,571,000 540 195.746 105 T/J 859,718,800 0 B 0 48 BELL Trisula Textile Industries Tbk. 163 165 161 161 -2 5,474,000 893,205,900 387 536.667 161 T/J 45,800 160 B 458,900 49 BESS Batulicin Nusantara Maritim Tbk. 234 240 234 240 6 119,400 28,356,400 17 228.571 240 T/J 4,900 238 B 56,700 50 BGTG Bank Ganesha Tbk. 71 72 70 70 -1 10,963,800 777,929,800 340 67.961 71 J 287,500 70 T/B 3,340,600 51 BHAT Bhakti Multi Artha Tbk. 605 620 605 615 10 107,813,200 66,420,159,000 1,947 597.087 615 T/J 26,600 610 B 116,700 52 BIKA Binakarya Jaya Abadi Tbk. 200 206 186 186 -14 26,000 5,198,000 11 18.600 195 J 100 186 T/B 7,100 53 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 200,200 0 B 0 54 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 546,000 27,300,000 40 35.714 50 T/J 25,679,600 0 B 0 55 BIPP Bhuwanatala Indah Permai Tbk. 50 51 50 50 0 1,600,000 80,006,600 50 20.851 50 T/J 648,100 0 B 0 56 BKDP Bukit Darmo Property Tbk 51 51 50 51 0 7,000 354,200 14 42.500 51 T/J 21,800 50 B 343,700 57 BKSW Bank QNB Indonesia Tbk. 105 107 102 102 -3 112,500 11,690,900 21 234.052 104 J 900 103 B 9,800 58 BLTZ Graha Layar Prima Tbk. 3,160 3,050 3,000 3,000 -160 1,600 4,860,000 4 200.000 3,000 T/J 1,200 2,960 B 200 59 BLUE Berkah Prima Perkasa Tbk. 700 705 695 695 -5 183,900 128,742,500 98 534.615 700 J 6,800 695 T/B 9,400 60 BMAS Bank Maspion Indonesia Tbk. 400 440 382 440 40 205,000 85,526,600 82 137.500 440 T/J 12,100 436 B 6,000 61 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 48,300 2,415,000 34 0.172 50 T/J 98,750,700 0 B 0 62 BOGA Bintang Oto Global Tbk. 1,390 1,420 1,360 1,380 -10 40,318,800 56,770,325,000 2,136 1,339.806 1,380 T/J 44,600 1,375 B 5,000 63 BOLA Bali Bintang Sejahtera Tbk. 174 176 169 170 -4 3,843,100 653,612,700 101 97.143 176 J 20,000 169 B 105,200 64 BOLT Garuda Metalindo Tbk. 790 0 0 790 0 0 0 0 143.636 780 J 1,500 0 B 0 65 BOSS Borneo Olah Sarana Sukses Tbk. 173 173 161 161 -12 18,143,200 2,953,730,400 1,580 40.250 161 T/J 594,400 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 17,400 1,150 B 43,200 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. 87 92 84 85 -2 701,067,600 61,773,904,600 5,754 13.386 86 J 1,636,500 85 T/B 2,102,100 69 BRNA Berlina Tbk. 1,175 1,330 1,135 1,290 115 34,300 41,899,000 30 967.887 1,280 J 2,000 1,210 B 1,000 70 BSSR Baramulti Suksessarana Tbk. 1,700 1,700 1,655 1,700 0 5,100 8,521,000 12 87.179 1,700 T/J 5,500 1,655 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 61,200 3,060,000 5 383.083 50 T/J 54,996,600 0 B 0 73 BTON Betonjaya Manunggal Tbk. 330 350 312 316 -14 549,600 176,083,800 162 1,055.338 318 J 26,900 316 T/B 3,700 74 BUKK Bukaka Teknik Utama Tbk. 950 955 940 940 -10 25,600 24,269,500 28 159.322 955 J 6,200 940 T/B 2,100 75 BUMI Bumi Resources Tbk. 75 79 73 73 -2 754,606,600 56,753,378,700 5,780 4.237 73 T/J 1,180,100 72 B 36,990,400 76 BUVA Bukit Uluwatu Villa Tbk. 58 58 55 55 -3 97,500 5,482,500 30 42.308 56 J 41,700 55 T/B 103,900 77 CAKK Cahayaputra Asa Keramik Tbk. 55 55 53 54 -1 1,543,400 83,448,900 66 32.143 54 T/J 153,700 53 B 501,000 78 CANI Capitol Nusantara Indonesia Tbk. 108 108 107 108 0 1,000 107,400 6 54.000 108 T/J 11,800 107 B 9,500 79 CARE Metro Healthcare Indonesia Tbk. 322 332 320 322 0 176,864,200 57,278,289,200 3,173 312.621 324 J 84,000 322 T/B 175,700 80 CASA Capital Financial Indonesia Tbk. 376 0 0 376 0 0 0 0 686.921 386 J 500 372 B 100 81 CASS Cardig Aero Services Tbk. 274 292 260 274 0 2,736,600 737,954,600 191 68.500 274 T/J 123,000 270 B 112,300 82 CBMF Cahaya Bintang Medan Tbk. 545 595 545 575 30 2,031,500 1,118,594,000 209 359.375 575 T/J 17,200 0 B 0 83 CCSI Communication Cable Systems Indonesia Tbk. 240 246 240 244 4 226,400 54,580,000 38 97.600 244 T/J 208,100 240 B 108,400 84 CENT Centratama Telekomunikasi Indonesia Tbk. 148 149 141 143 -5 4,911,800 703,937,700 358 915.200 143 T/J 400 142 B 800 85 CINT Chitose Internasional Tbk. 242 242 242 242 0 100 24,200 1 73.333 242 T/J 3,700 232 B 1,400 86 CITA Cita Mineral Investindo Tbk. 2,990 2,990 2,850 2,990 0 6,100 17,816,000 18 10,849.844 2,990 T/J 9,700 2,950 B 1,000 87 CLAY Citra Putra Realty Tbk. 1,400 1,460 1,305 1,395 -5 3,500 4,624,500 6 775.000 1,390 J 2,600 1,385 B 100 88 CLPI Colorpak Indonesia Tbk. 755 765 750 755 0 269,100 202,291,500 76 377.500 760 J 5,700 755 T/B 400 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. 220 220 214 220 0 44,900 9,788,000 12 400.000 224 J 500 214 B 100 92 COCO Wahana Interfood Nusantara Tbk. 805 775 750 750 -55 281,800 212,945,000 129 378.788 750 T/J 15,400 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 0 400 20,000 1 40.000 50 T/J 11,394,200 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. 74 74 69 69 -5 3,584,600 247,424,600 226 23.000 69 T/J 3,691,700 0 B 0 96 CSMI Cipta Selera Murni Tbk. 530 580 530 530 0 21,700 11,537,000 8 270.408 520 J 67,700 0 B 0 97 CSRA Cisadane Sawit Raya Tbk. 410 420 392 396 -14 4,341,200 1,762,463,400 887 316.800 396 T/J 548,000 394 B 201,300 98 CTTH Citatah Tbk. 55 55 53 55 0 56,300 3,025,200 12 2.316 55 T/J 14,200 53 B 14,500 99 DADA Diamond Citra Propertindo Tbk. 51 58 51 52 1 86,029,800 4,641,054,500 2,436 50.980 53 J 1,378,700 52 T/B 238,100 100 DAYA Duta Intidaya Tbk. 384 392 362 362 -22 200 75,400 2 202.122 384 J 300 360 B 100 101 DEAL Dewata Freightinternational Tbk. 156 160 147 150 -6 14,191,900 2,181,383,300 1,328 100.000 150 T/J 130,600 149 B 221,800 102 DEFI Danasupra Erapacific Tbk. 1,680 1,695 1,685 1,690 10 19,700 33,304,500 16 3,392.076 1,690 T/J 1,000 1,685 B 1,500 103 DFAM Dafam Property Indonesia Tbk. 204 220 194 220 16 20,200 4,198,600 25 191.304 220 T/J 40,500 216 B 100 104 DIGI Arkadia Digital Media Tbk. 380 380 358 376 -4 3,100 1,142,600 10 940.000 374 J 1,100 0 B 0 105 DIVA Distribusi Voucher Nusantara Tbk. 2,410 2,410 2,410 2,410 0 1,700 4,097,000 2 81.695 2,410 T/J 16,200 2,250 B 12,900 106 DKFT Central Omega Resources Tbk. 197 210 186 190 -7 164,821,700 32,000,311,000 10,516 488.055 190 T/J 297,500 189 B 1,995,500 107 DMMX Digital Mediatama Maxima Tbk. 240 242 224 230 -10 5,806,000 1,320,041,400 548 100.000 232 J 139,300 230 T/B 2,437,200 108 DNET Indoritel Makmur Internasional Tbk. 3,320 3,390 3,330 3,370 50 17,800 59,401,000 17 2,960.321 3,360 J 200 3,330 B 100 109 DUTI Duta Pertiwi Tbk 3,850 3,850 3,850 3,850 0 2,200 8,470,000 7 387.207 3,850 T/J 900 3,840 B 600 110 DWGL Dwi Guna Laksana Tbk. 171 176 160 165 -6 404,500 66,370,500 110 110.000 170 J 3,000 165 T/B 3,300 111 EAST Eastparc Hotel Tbk. 60 61 59 60 0 206,000 12,221,600 72 45.113 60 T/J 199,700 59 B 204,900 112 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 10,000 7,000,000 1 17.284 700 T/J 690,500 665 B 200 113 EMDE Megapolitan Developments Tbk. 193 193 192 192 -1 5,200 998,500 3 76.800 192 T/J 6,500 181 B 100 114 ENRG Energi Mega Persada Tbk. 117 127 114 119 2 514,068,900 61,684,491,500 9,261 9.921 120 J 2,139,400 119 T/B 134,100 115 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 0 394,700 19,735,000 33 47.619 50 T/J 4,544,300 0 B 0 117 EPAC Megalestari Epack Sentosaraya Tbk. 141 153 140 144 3 22,917,300 3,346,105,300 2,672 130.909 144 T/J 71,000 142 B 510,400 118 EPMT Enseval Putera Megatrading Tbk. 2,150 2,150 2,130 2,130 -20 21,000 45,142,000 10 1,490.250 2,140 J 11,200 2,130 T/B 2,400 119 ERTX Eratex Djaja Tbk. 127 126 121 122 -5 2,100 254,900 6 51.780 125 J 100 122 T/B 500 120 ESIP Sinergi Inti Plastindo Tbk. 118 119 110 110 -8 12,851,500 1,445,294,400 982 67.485 110 T/J 443,000 0 B 0 121 ESTA Esta Multi Usaha Tbk. 113 119 114 115 2 17,300 1,978,400 18 95.833 115 T/J 3,900 113 B 800 122 FAST Fast Food Indonesia Tbk. 1,100 1,150 1,025 1,075 -25 166,400 175,830,000 153 3,381.247 1,080 J 900 1,075 T/B 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 0 0 2,620 0 0 0 0 2,096.000 2,920 J 300 2,620 B 500 126 FITT Hotel Fitra International Tbk. 91 95 85 91 0 653,200 58,208,600 120 89.216 91 T/J 2,300 85 B 44,100 127 FMII Fortune Mate Indonesia Tbk 630 590 590 590 -40 200 118,000 2 590.000 630 J 100 0 B 0 128 FOOD Sentra Food Indonesia Tbk. 107 107 105 105 -2 240,200 25,337,700 65 77.778 105 T/J 628,800 104 B 90,200 129 FORU Fortune Indonesia Tbk 157 150 147 147 -10 41,300 6,115,500 29 113.077 147 T/J 157,100 0 B 0 130 FPNI Lotte Chemical Titan Tbk. 326 406 304 330 4 261,533,800 92,904,488,400 20,808 100.097 332 J 340,200 330 T/B 12,113,800 131 FUJI Fuji Finance Indonesia Tbk. 117 118 115 116 -1 193,800 22,297,700 33 105.455 116 T/J 800 115 B 194,000 132 GDST Gunawan Dianjaya Steel Tbk. 118 120 110 117 -1 5,655,500 656,153,600 433 73.125 117 T/J 329,200 116 B 122,000 133 GEMA Gema Grahasarana Tbk. 346 346 346 346 0 20,000 6,920,000 2 768.889 346 T/J 677,400 324 B 100 134 GGRP Gunung Raja Paksi Tbk. 408 436 384 418 10 86,700 34,999,000 41 49.762 420 J 4,200 418 T/B 1,700 135 GLOB Global Teleshop Tbk. 120 123 114 117 -3 1,200 140,400 9 10.174 117 T/J 9,100 112 B 100 136 GLVA Galva Technologies Tbk. 356 378 334 378 22 95,600 34,545,600 32 167.257 378 T/J 161,000 354 B 1,000 137 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. 252 256 238 246 -6 260,700 62,916,200 78 145.562 246 T/J 25,800 240 B 25,000 139 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 99 93 93 -6 5,100 504,300 4 7.482 100 J 91,700 93 T/B 6,000 141 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 9,184,300 0 B 0 143 HELI Jaya Trishindo Tbk. 214 216 212 214 0 2,300 491,000 11 194.545 214 T/J 99,700 212 B 400 144 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. 1,275 1,325 1,245 1,300 25 1,131,500 1,449,854,000 36 342.105 1,300 T/J 4,600 1,285 B 2,500 146 HRME Menteng Heritage Realty Tbk. 53 54 51 53 0 6,032,400 317,010,800 434 50.476 53 T/J 255,100 52 B 2,636,200 147 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 2,200 110,000 4 38.462 50 T/J 50,404,900 0 B 0 148 IBFN Intan Baruprana Finance Tbk. 270 280 254 280 10 300 79,000 3 19.795 282 J 100 258 B 1,200 149 ICON Island Concepts Indonesia Tbk. 81 85 76 78 -3 2,898,900 228,265,000 373 149.724 79 J 41,400 78 T/B 38,700 150 IFSH Ifishdeco Tbk. 390 390 390 390 0 30,200 11,778,000 9 88.636 394 J 10,200 380 B 1,000 151 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 152 IKAN Era Mandiri Cemerlang Tbk. 147 154 147 148 1 9,798,700 1,478,192,300 1,427 123.333 148 T/J 9,800 147 B 174,600 153 IKBI Sumi Indo Kabel Tbk. 228 236 236 236 8 1,300 306,800 6 21.402 232 J 9,700 228 B 1,500 154 IMPC Impack Pratama Industri Tbk. 1,350 1,355 1,345 1,350 0 1,442,300 1,945,187,500 132 355.263 1,355 J 25,600 1,345 B 5,200 155 INAI Indal Aluminium Industry Tbk. 330 332 330 332 2 28,700 9,494,800 26 121.212 332 T/J 9,300 330 B 23,600 156 INCF Indo Komoditi Korpora Tbk. 76 76 73 73 -3 229,600 16,817,500 46 59.350 75 J 179,200 73 T/B 57,600 157 INDO Royalindo Investa Wijaya Tbk. 133 133 125 131 -2 23,600 3,075,600 23 119.091 131 T/J 7,500 130 B 900 158 INDX Tanah Laut Tbk 55 55 55 55 0 11,200 616,000 10 4.400 55 T/J 7,500 53 B 30,000 159 INOV Inocycle Technology Group Tbk. 171 174 165 174 3 10,090,300 1,665,101,100 77 69.600 170 J 64,800 166 B 100 160 INPP Indonesian Paradise Property Tbk. 725 720 720 720 -5 100 72,000 1 685.714 720 T/J 4,900 680 B 100 161 INPS Indah Prakasa Sentosa Tbk. 3,700 3,700 3,700 3,700 0 8,100 29,970,000 6 1,340.580 3,800 J 4,800 3,470 B 24,900 162 INRU Toba Pulp Lestari Tbk. 920 1,080 1,010 1,070 150 27,700 28,630,500 18 10.863 1,070 T/J 4,600 1,005 B 400 163 INTA Intraco Penta Tbk. 200 206 200 200 0 65,700 13,209,000 34 140.983 200 T/J 26,000 198 B 600 164 INTD Inter Delta Tbk 115 115 111 111 -4 25,300 2,909,100 8 34.185 111 T/J 53,000 110 B 100 165 IPCC Indonesia Kendaraan Terminal Tbk. 585 595 550 560 -25 8,361,100 4,720,020,000 1,386 34.146 565 J 54,000 560 T/B 690,500 166 IPCM Jasa Armada Indonesia Tbk. 366 366 350 358 -8 152,800 54,876,800 102 94.211 358 T/J 216,400 356 B 21,900 167 IRRA Itama Ranoraya Tbk. 1,535 1,580 1,520 1,540 5 20,222,700 31,384,787,000 4,260 411.765 1,545 J 19,300 1,540 T/B 1,065,800 168 ITIC Indonesian Tobacco Tbk. 670 715 670 680 10 9,839,200 6,776,114,500 2,085 309.091 680 T/J 40,100 675 B 117,300 169 ITMA Sumber Energi Andalan Tbk. 560 560 545 560 0 13,000 7,246,000 14 161.151 565 J 10,100 550 B 900 170 JAST Jasnita Telekomindo Tbk. 266 0 0 266 0 0 0 0 108.130 0 J 0 0 B 0 171 JAYA Armada Berjaya Trans Tbk. 147 150 137 137 -10 10,809,000 1,500,192,700 672 47.569 137 T/J 237,000 0 B 0 172 JECC Jembo Cable Company Tbk. 6,250 6,000 6,000 6,000 -250 30,000 180,000,000 3 454.735 6,250 J 10,000 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. 446 446 428 446 0 8,500 3,728,000 2 252.992 446 T/J 28,000 422 B 1,800 175 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. 210 228 202 206 -4 84,300 17,491,400 57 147.143 208 J 9,900 204 B 14,500 177 JSPT Jakarta Setiabudi Internasional Tbk. 860 855 855 855 -5 8,700 7,438,500 1 184.140 860 J 100 800 B 3,500 178 JTPE Jasuindo Tiga Perkasa Tbk. 945 965 940 965 20 308,800 292,926,000 94 2,144.444 965 T/J 22,700 950 B 12,100 179 KARW ICTSI Jasa Prima Tbk. 75 76 73 76 1 189,100 14,145,700 25 12.865 76 T/J 500,700 73 B 900 180 KAYU Darmi Bersaudara Tbk. 82 84 79 80 -2 3,014,200 244,825,100 174 53.333 81 J 322,400 80 T/B 135,700 181 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 46,031,000 2,301,550,000 5,397 50.000 50 T/J 207,433,000 0 B 0 182 KBLM Kabelindo Murni Tbk. 224 230 220 220 -4 387,000 86,415,400 67 7.333 222 J 63,800 220 T/B 161,300 183 KBLV First Media Tbk. 440 440 440 440 0 100 44,000 1 117.040 426 J 3,200 410 B 2,500 184 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. 845 845 830 830 -15 35,200 29,293,500 9 207.500 845 J 4,800 830 T/B 9,200 186 KEJU Mulia Boga Raya Tbk. 1,400 1,425 1,355 1,385 -15 322,300 451,285,500 173 184.667 1,385 T/J 900 1,380 B 400 187 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 5,600 280,000 15 1.818 50 T/J 106,200 0 B 0 188 KIOS Kioson Komersial Indonesia Tbk. 148 156 148 148 0 700 108,400 3 49.333 148 T/J 15,300 143 B 3,600 189 KJEN Krida Jaringan Nusantara Tbk. 1,195 1,225 1,180 1,195 0 600 718,500 6 591.584 1,150 J 6,500 0 B 0 190 KMDS Kurniamitra Duta Sentosa Tbk. 448 468 430 466 18 2,900 1,293,600 22 155.333 462 J 200 430 B 100 191 KMTR Kirana Megatara Tbk. 346 346 330 334 -12 6,600 2,203,600 13 72.926 340 J 6,700 334 T/B 50,500 192 KOIN Kokoh Inti Arebama Tbk 100 101 101 101 1 1,200 121,200 3 68.324 102 J 400 100 B 200 193 KONI Perdana Bangun Pusaka Tbk 482 500 482 500 18 400 195,400 3 105.263 488 J 2,700 450 B 100 194 KOPI Mitra Energi Persada Tbk. 474 474 470 470 -4 3,400 1,604,400 6 118.987 470 T/J 10,500 466 B 600 195 KPAS Cottonindo Ariesta Tbk. 73 76 72 73 0 2,087,400 154,098,300 256 43.452 73 T/J 16,200 72 B 163,800 196 KPIG MNC Land Tbk. 107 108 105 107 0 3,701,800 394,366,800 293 230.241 107 T/J 422,100 106 B 400,800 197 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 198 LAND Trimitra Propertindo Tbk. 180 180 178 178 -2 68,400 12,310,800 8 45.641 180 J 1,100 178 T/B 100 199 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 147,000 342 B 2,900 202 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 45,600 2,280,000 8 15.714 50 T/J 2,700,300 0 B 0 203 LMPI Langgeng Makmur Industri Tbk. 87 87 86 86 -1 300 26,000 2 12.549 87 J 10,400 83 B 43,000 204 LMSH Lionmesh Prima Tbk. 452 446 444 444 -8 1,200 534,800 4 61.667 440 J 1,800 424 B 100 205 LPIN Multi Prima Sejahtera Tbk 250 258 244 258 8 56,700 14,020,600 27 117.684 258 T/J 8,900 244 B 8,300 206 LPLI Star Pacific Tbk 88 89 84 85 -3 93,500 7,949,000 19 2.622 88 J 100 85 T/B 13,100 207 LPPS Lenox Pasifik Investama Tbk. 83 87 79 85 2 438,300 36,592,500 38 5.774 86 J 10,000 85 T/B 345,800 208 LRNA Eka Sari Lorena Transport Tbk. 184 180 174 175 -9 72,300 12,631,000 21 19.444 175 T/J 300 174 B 19,500 209 LUCK Sentral Mitra Informatika Tbk. 179 180 176 177 -2 1,768,600 314,200,200 323 61.888 178 J 90,800 177 T/B 22,300 210 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 0 0 50 0 0 0 0 45.455 50 J 155,261,500 0 B 0 212 MAPA Map Aktif Adiperkasa Tbk. 2,800 2,810 2,610 2,610 -190 1,767,200 4,693,804,000 697 124.286 2,610 T/J 564,900 0 B 0 213 MAPB MAP Boga Adiperkasa Tbk. 1,290 1,350 1,310 1,345 55 12,900 16,957,000 10 80.060 1,345 T/J 300 1,310 B 600 214 MARI Mahaka Radio Integra Tbk. 58 78 58 78 20 226,085,600 16,225,085,200 4,249 104.000 0 J 0 78 T/B 13,303,300 215 MBAP Mitrabara Adiperdana Tbk. 2,700 2,760 2,710 2,710 10 190,600 521,126,000 166 208.462 2,710 T/J 18,300 2,700 B 25,300 216 MCAS M Cash Integrasi Tbk. 3,750 3,850 3,700 3,850 100 3,321,900 12,450,295,000 371 277.978 3,850 T/J 36,500 3,820 B 500 217 MDKA Merdeka Copper Gold Tbk. 2,570 2,650 2,480 2,500 -70 55,561,600 141,975,765,000 9,485 651.904 2,510 J 201,300 2,500 T/B 84,000 218 MDKI Emdeki Utama Tbk. 266 270 248 248 -18 3,699,600 928,339,600 390 58.037 248 T/J 1,676,100 0 B 0 219 MERK Merck Tbk. 3,280 3,290 3,250 3,270 -10 38,000 124,110,000 46 8,621.826 3,280 J 400 3,260 B 4,500 220 MFIN Mandala Multifinance Tbk. 995 1,100 980 1,050 55 33,100 34,830,000 15 1,076.923 1,045 J 10,700 985 B 20,100 221 MFMI Multifiling Mitra Indonesia Tbk. 810 820 755 775 -35 333,000 266,527,000 167 387.500 780 J 300 770 B 8,500 222 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. 298 300 298 298 0 20,400 6,119,200 5 60.816 298 T/J 184,200 296 B 500 224 MIDI Midi Utama Indonesia Tbk. 1,950 1,990 1,925 1,925 -25 7,200 14,208,000 17 700.000 1,995 J 12,300 1,925 T/B 100 225 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 200 10,000 2 238.095 50 T/J 1,373,400 0 B 0 226 MIRA Mitra International Resources Tbk. 50 50 50 50 0 10,000 500,000 1 22.062 50 T/J 6,020,700 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 9,700 485,000 7 125.000 50 T/J 12,955,700 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 590 620 585 590 0 5,565,000 3,367,990,500 405 98.539 590 T/J 10,000 585 B 12,300 231 MMLP Mega Manunggal Property Tbk. 302 306 298 300 -2 3,870,900 1,162,836,800 312 51.282 300 T/J 240,000 298 B 7,500 232 MOLI Madusari Murni Indah Tbk. 850 0 0 850 0 0 0 0 146.552 855 J 1,000 850 B 300 233 MPOW Megapower Makmur Tbk. 73 79 71 71 -2 33,000 2,374,800 29 35.500 73 J 35,000 71 T/B 19,500 234 MPRO Maha Properti Indonesia Tbk. 1,740 1,740 1,730 1,740 0 500 866,000 3 1,581.818 1,620 J 100 0 B 0 235 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,750 J 3,000 4,390 B 100 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 7,500 375,000 6 1.266 50 T/J 300,854,600 0 B 0 237 MTPS Meta Epsi Tbk. 188 194 175 175 -13 542,200 95,002,400 94 54.688 175 T/J 261,000 0 B 0 238 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 239 MTSM Metro Realty Tbk. 218 218 218 218 0 100 21,800 1 55.862 218 T/J 7,600 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 63 67 60 62 -1 188,400 11,451,500 29 62.000 62 T/J 63,400 60 B 61,200 241 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 243 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 244 NATO Surya Permata Andalan Tbk. 590 615 585 585 -5 148,869,400 89,723,077,000 3,031 567.961 585 T/J 222,200 580 B 560,400 245 NELY Pelayaran Nelly Dwi Putri Tbk. 141 145 142 144 3 1,068,300 153,284,300 29 85.714 144 T/J 118,900 143 B 24,900 246 NFCX NFC Indonesia Tbk. 2,330 2,390 2,180 2,300 -30 7,800 17,593,000 13 124.324 2,400 J 100 2,300 T/B 49,400 247 NICK Charnic Capital Tbk. 288 308 268 284 -4 21,900 5,968,200 16 142.000 284 T/J 100 0 B 0 248 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 249 NIRO City Retail Developments Tbk. 165 175 154 165 0 1,015,200 160,641,100 22 157.143 165 T/J 492,800 159 B 200 250 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 251 OASA Protech Mitra Perkasa Tbk. 368 0 0 368 0 0 0 0 193.684 366 J 6,800 0 B 0 252 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 253 OKAS Ancora Indonesia Resources Tbk. 111 113 107 107 -4 4,761,200 519,052,400 334 267.707 107 T/J 700 106 B 333,000 254 OMRE Indonesia Prima Property Tbk 324 0 0 324 0 0 0 0 15.516 0 J 0 326 B 15,500 255 OPMS Optima Prima Metal Sinergi Tbk. 165 172 162 167 2 3,413,800 573,713,500 396 123.704 168 J 1,000 167 T/B 49,900 256 PALM Provident Agro Tbk. 370 390 360 362 -8 3,034,800 1,151,714,800 837 98.942 362 T/J 82,300 360 B 32,000 257 PANI Pratama Abadi Nusa Industri Tbk. 107 120 105 109 2 181,400 20,091,700 32 100.926 109 T/J 3,200 108 B 1,000 258 PCAR Prima Cakrawala Abadi Tbk. 635 635 595 595 -40 356,400 214,466,500 100 396.667 600 J 1,500 595 T/B 4,600 259 PDES Destinasi Tirta Nusantara Tbk 400 448 378 446 46 14,000 5,614,800 20 223.000 446 T/J 17,900 382 B 100 260 PEGE Panca Global Kapital Tbk. 120 162 115 146 26 68,300 8,292,900 34 315.430 146 T/J 65,400 120 B 100 261 PGLI Pembangunan Graha Lestari Indah Tbk. 236 240 224 238 2 41,800 10,015,600 10 317.333 238 T/J 42,200 222 B 500 262 PICO Pelangi Indah Canindo Tbk 149 155 146 149 0 943,900 141,859,700 238 22.923 150 J 12,100 149 T/B 31,800 263 PKPK Perdana Karya Perkasa Tbk 56 62 55 56 0 412,300 23,024,400 50 14.000 56 T/J 101,900 55 B 106,900 264 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 265 PMJS Putra Mandiri Jembar Tbk. 110 120 104 109 -1 15,100 1,657,800 12 87.200 115 J 74,900 109 T/B 5,900 266 PNGO Pinago Utama Tbk. 700 810 700 800 100 58,400 46,645,500 46 320.000 800 T/J 11,800 755 B 400 267 PNSE Pudjiadi & Sons Tbk. 1,070 0 0 1,070 0 0 0 0 534.636 1,060 J 100 0 B 0 268 POLA Pool Advista Finance Tbk. 246 0 0 246 0 0 0 0 182.222 0 J 0 0 B 0 269 POLI Pollux Investasi Internasional Tbk. 810 860 785 820 10 9,600 7,554,500 12 50.153 810 J 8,000 785 B 2,300 270 POLU Golden Flower Tbk. 725 700 690 700 -25 700 486,000 5 243.056 750 J 300 700 T/B 1,300 271 POLY Asia Pacific Fibers Tbk 61 61 57 57 -4 4,619,100 267,689,200 209 0.490 58 J 72,200 57 T/B 940,300 272 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 273 PORT Nusantara Pelabuhan Handal Tbk. 418 412 398 412 -6 1,400 575,400 3 77.009 436 J 100 416 B 2,700 274 POSA Bliss Properti Indonesia Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 275 POWR Cikarang Listrindo Tbk. 725 750 710 720 -5 14,465,400 10,525,192,500 1,693 48.000 725 J 276,100 720 T/B 789,900 276 PRIM Royal Prima Tbk. 238 250 236 236 -2 287,600 68,540,000 63 47.200 238 J 994,200 236 T/B 18,900 277 PSAB J Resources Asia Pasifik Tbk. 292 308 274 276 -16 204,677,400 59,308,752,800 6,864 895.435 278 J 603,500 276 T/B 2,375,200 278 PSDN Prasidha Aneka Niaga Tbk 130 130 130 130 0 100 13,000 1 13.000 130 T/J 89,900 122 B 13,700 279 PSGO Palma Serasih Tbk. 116 119 114 115 -1 60,900 7,088,200 48 109.524 116 J 300 114 B 1,100 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 160,200 8,010,000 5 59.494 50 T/J 33,242,800 0 B 0 281 PTDU Djasa Ubersakti Tbk. 915 0 0 915 0 0 0 0 915.000 0 J 0 0 B 0 282 PTPW Pratama Widya Tbk. 1,120 1,125 1,095 1,095 -25 1,140,300 1,259,490,500 635 168.462 1,100 J 3,300 1,095 T/B 2,700 283 PTSP Pioneerindo Gourmet International Tbk. 3,980 0 0 3,980 0 0 0 0 312.157 4,500 J 100 3,710 B 100 284 PURA Putra Rajawali Kencana Tbk. 126 128 124 125 -1 650,493,900 81,305,987,700 4,184 119.048 125 T/J 5,946,100 124 B 8,974,300 285 PURI Puri Global Sukses Tbk. 292 306 292 300 8 47,100 14,111,200 18 176.471 306 J 16,900 300 T/B 600 286 PYFA Pyridam Farma Tbk 970 1,020 950 965 -5 2,173,700 2,141,742,500 759 945.708 975 J 4,500 965 T/B 70,300 287 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 5,900 295,000 9 50.000 50 T/J 21,522,800 0 B 0 288 RIGS Rig Tenders Indonesia Tbk. 280 280 268 278 -2 119,800 32,693,200 33 113.911 278 T/J 55,000 270 B 78,700 289 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 290 RISE Jaya Sukses Makmur Sentosa Tbk. 422 422 422 422 0 80,200 33,844,400 8 258.896 422 T/J 74,000 420 B 2,500 291 ROCK Rockfields Properti Indonesia Tbk. 820 975 775 975 155 9,900 8,281,500 17 72.761 975 T/J 30,300 800 B 500 292 RODA Pikko Land Development Tbk. 55 55 53 53 -2 57,200 3,033,000 8 84.624 55 J 720,400 52 B 409,600 293 RONY Aesler Grup Internasional Tbk. 178 180 178 178 0 12,600 2,247,800 10 178.000 178 T/J 2,400 177 B 200 294 RUIS Radiant Utama Interinsco Tbk. 292 304 288 294 2 5,900 1,721,000 20 117.600 294 T/J 600 288 B 2,900 295 SAFE Steady Safe Tbk 188 188 184 184 -4 217,900 40,596,900 137 18.525 184 T/J 3,600 181 B 100 296 SAME Sarana Meditama Metropolitan Tbk. 306 312 290 292 -14 95,474,000 28,853,880,200 5,216 365.000 294 J 307,700 292 T/B 165,100 297 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,190 2,190 0 100 219,000 1 876.000 2,190 T/J 500 0 B 0 298 SATU Kota Satu Properti Tbk. 51 50 50 50 -1 326,600 16,330,000 17 42.735 50 T/J 10,400 0 B 0 299 SBAT Sejahtera Bintang Abadi Textile Tbk. 113 117 106 106 -7 41,604,200 4,591,578,800 3,887 100.952 106 T/J 962,300 0 B 0 300 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 301 SDMU Sidomulyo Selaras Tbk. 61 68 57 58 -3 20,509,500 1,273,769,600 1,296 31.942 59 J 136,200 58 T/B 293,200 302 SFAN Surya Fajar Capital Tbk. 1,280 1,335 1,280 1,325 45 750,900 980,559,500 219 704.787 1,325 T/J 8,900 1,320 B 1,100 303 SGER Sumber Global Energy Tbk. 705 730 700 720 15 4,342,300 3,118,038,500 1,167 666.667 720 T/J 39,200 715 B 185,900 304 SHID Hotel Sahid Jaya International Tbk. 2,700 2,900 2,750 2,760 60 500,400 1,376,146,000 5 128.259 2,750 J 100 2,530 B 400 305 SHIP Sillo Maritime Perdana Tbk. 605 610 590 590 -15 827,100 497,297,000 197 421.429 605 J 17,700 590 T/B 9,600 306 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 307 SINI Singaraja Putra Tbk. 360 380 358 372 12 79,500 29,530,800 25 344.444 372 T/J 40,300 370 B 124,400 308 SIPD Sreeya Sewu Indonesia Tbk. 1,250 1,500 1,200 1,500 250 731,700 1,022,294,000 77 1.667 1,500 T/J 449,300 1,495 B 3,200 309 SKBM Sekar Bumi Tbk. 338 336 318 322 -16 300 97,600 3 280.000 368 J 2,000 324 B 100 310 SKLT Sekar Laut Tbk. 1,670 1,670 1,555 1,565 -105 500 791,500 5 131.024 1,600 J 2,200 1,565 T/B 100 311 SKRN Superkrane Mitra Utama Tbk. 715 720 715 720 5 33,000 23,620,000 13 102.857 725 J 3,500 720 T/B 1,500 312 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 313 SLIS Gaya Abadi Sempurna Tbk. 5,025 5,075 5,000 5,000 -25 59,500 300,725,000 32 4,347.826 5,000 T/J 500 4,990 B 1,900 314 SMAR Smart Tbk. 3,900 3,960 3,750 3,960 60 73,000 282,582,000 49 1,308.399 3,950 J 4,200 3,720 B 100 315 SMDM Suryamas Dutamakmur Tbk. 102 106 99 103 1 4,100 411,400 10 13.050 102 J 7,700 100 B 12,700 316 SMMT Golden Eagle Energy Tbk. 124 129 121 121 -3 556,500 68,969,400 118 283.081 123 J 84,400 121 T/B 5,800 317 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 318 SOSS Shield On Service Tbk. 386 394 376 386 0 23,700 9,012,600 25 139.855 386 T/J 10,200 382 B 100 319 SOTS Satria Mega Kencana Tbk. 189 199 199 199 10 100 19,900 1 120.606 184 J 2,200 180 B 900 320 SPTO Surya Pertiwi Tbk. 630 630 600 620 -10 1,291,700 790,984,500 224 53.448 620 T/J 637,500 605 B 30,000 321 SQMI Wilton Makmur Indonesia Tbk. 378 378 370 370 -8 7,133,200 2,657,475,200 494 210.254 370 T/J 14,800 368 B 138,100 322 SRTG Saratoga Investama Sedaya Tbk. 3,680 3,690 3,480 3,520 -160 3,162,800 11,232,505,000 1,483 64.000 3,550 J 7,600 3,520 T/B 60,500 323 SSTM Sunson Textile Manufacture Tbk 575 575 550 560 -15 27,800 15,571,000 7 131.765 560 T/J 10,000 545 B 5,000 324 STTP Siantar Top Tbk. 9,100 9,500 9,100 9,500 400 2,900 27,490,000 8 5,613.662 10,000 J 800 9,500 T/B 200 325 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 326 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,220 J 200 3,850 B 500 327 SURE Super Energy Tbk. 2,540 2,540 2,530 2,530 -10 2,400 6,073,000 5 1,632.258 2,540 J 5,100 2,530 T/B 5,900 328 SWAT Sriwahana Adityakarta Tbk. 107 107 104 105 -2 345,100 36,192,300 53 65.625 107 J 6,700 105 T/B 9,700 329 TALF Tunas Alfin Tbk. 290 272 272 272 -18 400 108,800 4 68.861 284 J 100 272 T/B 100 330 TAMA Lancartama Sejati Tbk. 114 122 107 107 -7 48,174,500 5,583,616,500 2,455 61.143 107 T/J 254,200 0 B 0 331 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 310,900 15,545,000 20 456.830 50 T/J 18,713,700 0 B 0 332 TBMS Tembaga Mulia Semanan Tbk. 945 950 900 945 0 31,100 28,909,000 19 134.043 945 T/J 10,300 920 B 100 333 TCPI Transcoal Pacific Tbk. 6,275 7,175 6,300 6,875 600 11,127,100 72,047,130,000 7,334 4,981.884 6,900 J 10,300 6,875 T/B 7,700 334 TEBE Dana Brata Luhur Tbk. 550 545 515 515 -35 18,900 9,762,500 37 47.032 515 T/J 2,100 0 B 0 335 TECH Indosterling Technomedia Tbk. 800 0 0 800 0 0 0 0 500.000 0 J 0 0 B 0 336 TFAS Telefast Indonesia Tbk. 170 180 170 180 10 41,900 7,310,200 8 100.000 180 T/J 5,000 171 B 1,600 337 TFCO Tifico Fiber Indonesia Tbk. 476 476 444 476 0 6,400 3,029,400 4 107.868 476 T/J 5,100 444 B 10,100 338 TGKA Tigaraksa Satria Tbk. 7,100 7,300 7,100 7,300 200 600 4,360,000 5 5,998.850 7,275 J 500 7,000 B 500 339 TIFA KDB Tifa Finance Tbk. 560 560 555 555 -5 9,500 5,315,000 8 277.500 560 J 200 555 T/B 2,000 340 TIRA Tira Austenite Tbk 266 262 256 262 -4 14,300 3,697,200 15 117.587 262 T/J 600 260 B 500 341 TMPO Tempo Intimedia Tbk. 148 155 145 145 -3 1,200 179,800 10 50.372 145 T/J 9,600 141 B 500 342 TNCA Trimuda Nuansa Citra Tbk. 448 492 450 452 4 7,092,000 3,364,368,000 967 301.333 454 J 213,000 452 T/B 26,300 343 TOTO Surya Toto Indonesia Tbk. 246 250 238 240 -6 864,100 208,492,200 128 778.538 240 T/J 82,200 238 B 111,600 344 TOYS Sunindo Adipersada Tbk. 640 650 615 615 -25 2,531,400 1,600,676,500 436 175.714 615 T/J 8,700 610 B 307,600 345 TPIA Chandra Asri Petrochemical Tbk. 9,375 9,500 9,300 9,350 -25 2,556,000 23,930,402,500 945 2,162.275 9,350 T/J 57,400 9,325 B 5,700 346 TPMA Trans Power Marine Tbk. 350 370 350 370 20 2,900 1,068,000 10 160.870 370 T/J 4,100 350 B 20,000 347 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 348 TRIN Perintis Triniti Properti Tbk. 220 224 212 212 -8 6,280,200 1,356,181,200 855 106.000 214 J 391,500 212 T/B 758,500 349 TRIS Trisula International Tbk. 170 171 163 163 -7 36,000 5,982,100 29 54.333 165 J 177,800 164 B 100 350 TRJA Transkon Jaya Tbk. 155 157 147 154 -1 215,800 33,419,700 59 61.600 155 J 15,000 154 T/B 6,500 351 TRUK Guna Timur Raya Tbk. 174 175 171 175 1 561,000 97,300,700 94 76.087 175 T/J 95,500 174 B 50,000 352 TRUS Trust Finance Indonesia Tbk 320 328 300 304 -16 1,300 406,200 12 357.647 320 J 300 302 B 900 353 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,900 1,900 1,865 1,890 -10 38,800 73,399,000 50 49.091 1,890 T/J 1,600 1,885 B 900 354 UANG Pakuan Tbk. 210 230 206 210 0 11,900 2,647,200 14 168.000 210 T/J 5,000 208 B 200 355 UNIT Nusantara Inti Corpora Tbk 165 157 157 157 -8 1,200 188,400 2 3.897 164 J 1,000 156 B 3,900 356 URBN Urban Jakarta Propertindo Tbk. 690 740 645 645 -45 261,700 175,006,000 49 53.750 645 T/J 9,200 0 B 0 357 VINS Victoria Insurance Tbk. 93 93 91 93 0 53,000 4,894,200 9 88.571 93 T/J 33,400 92 B 2,600 358 VRNA Verena Multi Finance Tbk. 100 0 0 100 0 0 0 0 100.893 104 J 2,300 100 B 100 359 WAPO Wahana Pronatural Tbk. 63 67 63 67 4 6,800 435,000 6 38.286 67 T/J 2,600 64 B 44,700 360 WICO Wicaksana Overseas International Tbk. 454 448 426 446 -8 14,300 6,248,000 7 23.055 446 T/J 400 428 B 1,000 361 WOWS Ginting Jaya Energi Tbk. 73 76 71 72 -1 38,808,900 2,852,139,400 1,192 16.000 73 J 2,546,200 72 T/B 1,497,800 362 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 687,400 34,370,000 32 13.298 51 J 822,700 50 T/B 625,100 363 YPAS Yanaprima Hastapersada Tbk 460 0 0 460 0 0 0 0 84.404 458 J 1,800 0 B 0 364 YULE Yulie Sekuritas Indonesia Tbk. 340 324 318 318 -22 3,700 1,194,800 8 150.865 320 J 500 0 B 0 365 ZBRA Zebra Nusantara Tbk 132 130 123 123 -9 541,400 67,332,200 38 71.242 123 T/J 1,471,700 0 B 0 366 ZINC Kapuas Prima Coal Tbk. 218 230 204 204 -14 1,026,915,800 225,372,363,600 12,965 727.247 204 T/J 30,307,600 0 B 0 367 ZONE Mega Perintis Tbk. 382 402 382 386 4 95,400 36,534,600 17 129.530 386 T/J 12,800 384 B 13,100 Total 6,382,514,800 1,480,709,034,900 198,266 2,049,744,600 110,926,900 Jakarta, 29 December 2020 Trading Division