List of Securities Quotation Development Board: Date: Wednesday, 30 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. 88 95 82 82 -6 282,844,000 25,120,422,100 8,066 143.860 82 T/J 7,682,800 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 5,575 0 0 5,575 0 0 0 0 1,272.776 5,575 J 1,500 5,200 B 200 3 ADES Akasha Wira International Tbk. 1,510 1,515 1,460 1,460 -50 235,400 347,572,500 227 75.844 1,490 J 74,300 1,460 T/B 100 4 AGAR Asia Sejahtera Mina Tbk. 400 400 398 398 -2 400 159,400 3 361.818 398 T/J 5,600 380 B 100 5 AGRS Bank IBK Indonesia Tbk. 216 216 202 204 -12 682,300 141,666,600 159 185.455 206 J 1,400 204 T/B 41,400 6 AHAP Asuransi Harta Aman Pratama Tbk. 60 70 58 70 10 674,400 46,917,400 99 263.922 70 T/J 597,400 59 B 100 7 AIMS Akbar Indo Makmur Stimec Tbk 148 148 138 148 0 12,000 1,662,000 8 118.400 147 J 9,100 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 2,200 110,000 4 75.893 50 T/J 2,689,800 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 560 555 525 555 -5 13,900 7,621,500 16 73.210 555 T/J 800 525 B 10,400 10 AKSI Maming Enam Sembilan Mineral Tbk. 408 414 408 414 6 770,200 316,060,600 195 207.000 414 T/J 21,600 410 B 3,800 11 ALDO Alkindo Naratama Tbk. 560 570 550 570 10 20,800 11,683,000 27 417.757 560 J 100 0 B 0 12 ALKA Alakasa Industrindo Tbk 276 276 262 262 -14 3,600 982,600 11 44.108 270 J 100 262 T/B 3,800 13 ALMI Alumindo Light Metal Industry Tbk. 242 248 230 248 6 6,000 1,435,800 8 38.154 248 T/J 84,500 232 B 3,300 14 AMAG Asuransi Multi Artha Guna Tbk. 226 230 226 226 0 311,800 70,697,600 44 215.238 230 J 94,500 226 T/B 613,100 15 AMAR Bank Amar Indonesia Tbk. 290 290 276 284 -6 40,300 11,314,400 35 163.218 288 J 97,000 284 T/B 7,300 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 256 256 256 256 0 500 128,000 2 200.000 266 J 200 256 T/B 800 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,920 2,920 2,910 2,910 -10 24,200 70,424,000 22 153.158 2,910 T/J 11,000 2,900 B 20,700 18 ANDI Andira Agro Tbk. 54 55 53 53 -1 23,850,400 1,272,219,800 729 132.500 54 J 3,758,500 53 T/B 104,600 19 APEX Apexindo Pratama Duta Tbk. 436 450 406 410 -26 311,500 127,977,800 143 26.248 410 T/J 1,100 406 B 17,000 20 APIC Pacific Strategic Financial Tbk. 775 795 765 785 10 10,229,900 8,052,326,500 1,657 834.964 785 T/J 54,200 780 B 124,700 21 APII Arita Prima Indonesia Tbk. 154 157 154 154 0 201,500 31,060,600 23 70.000 156 J 400 154 T/B 365,000 22 ARGO Argo Pantes Tbk 1,925 2,000 1,800 1,955 30 6,700 12,163,500 13 49.121 1,940 J 5,200 1,935 B 200 23 ARII Atlas Resources Tbk. 400 398 372 396 -4 159,000 62,205,400 23 26.400 398 J 3,700 386 B 200 24 ARKA Arkha Jayanti Persada Tbk. 59 58 55 55 -4 18,847,900 1,038,084,300 612 23.305 55 T/J 475,100 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 256 0 0 256 0 0 0 0 148.500 300 J 2,500 260 B 300 27 ARTO Bank Jago Tbk. 4,310 4,400 4,260 4,300 -10 2,647,300 11,409,254,000 1,176 21,671.202 4,320 J 2,800 4,300 T/B 286,800 28 ASBI Asuransi Bintang Tbk. 310 0 0 310 0 0 0 0 235.330 310 J 62,000 304 B 100 29 ASJT Asuransi Jasa Tania Tbk. 202 210 198 200 -2 1,235,600 247,844,100 158 133.333 202 J 73,000 200 T/B 125,700 30 ASPI Andalan Sakti Primaindo Tbk. 107 107 100 100 -7 17,080,100 1,713,176,100 930 95.238 100 T/J 1,387,800 0 B 0 31 ASRM Asuransi Ramayana Tbk. 1,680 1,680 1,680 1,680 0 100 168,000 1 851.141 1,720 J 500 1,600 B 200 32 ATAP Trimitra Prawara Goldland Tbk. 151 200 151 152 1 10,652,900 1,778,837,400 1,761 152.000 155 J 2,800 152 T/B 145,800 33 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 7,200 360,000 20 50.000 50 T/J 2,215,400 0 B 0 34 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 6,438,600 321,946,500 550 57.388 50 T/J 3,206,100 0 B 0 35 BACA Bank Capital Indonesia Tbk. 382 384 376 376 -6 24,000 9,039,600 14 277.215 384 J 9,300 376 T/B 20,600 36 BAJA Saranacentral Bajatama Tbk. 123 135 115 116 -7 8,926,200 1,117,068,100 935 46.400 117 J 4,300 116 T/B 788,400 37 BALI Bali Towerindo Sentra Tbk. 780 800 775 800 20 38,200 30,309,000 24 1,000.000 800 T/J 400 770 B 1,300 38 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 38,000 1,900,000 6 33.333 50 T/J 63,184,600 0 B 0 39 BAYU Bayu Buana Tbk 1,120 1,115 1,115 1,115 -5 200 223,000 1 137.534 1,115 T/J 15,000 1,045 B 5,000 40 BBHI Bank Harda Internasional Tbk. 454 468 424 424 -30 3,321,800 1,442,174,600 670 339.200 426 J 316,800 424 T/B 178,500 41 BBLD Buana Finance Tbk. 370 368 350 368 -2 400 141,800 3 146.249 366 J 600 352 B 100 42 BBSI Bank Bisnis Internasional Tbk. 805 835 795 830 25 106,600 87,085,000 45 175.078 835 J 7,500 830 T/B 7,700 43 BBSS Bumi Benowo Sukses Sejahtera Tbk. 98 103 93 102 4 5,886,600 589,468,300 689 85.000 102 T/J 806,600 99 B 700 44 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 52,600 45 BCIP Bumi Citra Permai Tbk. 73 86 68 75 2 45,992,600 3,552,579,300 1,538 68.182 75 T/J 293,000 74 B 17,300 46 BEEF Estika Tata Tiara Tbk. 171 174 160 160 -11 23,969,300 3,931,971,700 1,886 47.059 160 T/J 36,600 0 B 0 47 BEKS Bank Pembangunan Daerah Banten Tbk. 105 98 98 98 -7 22,824,900 2,236,840,200 1,212 182.696 98 T/J 1,129,964,300 0 B 0 48 BELL Trisula Textile Industries Tbk. 161 162 159 159 -2 4,864,500 777,758,500 249 530.000 159 T/J 101,100 158 B 97,300 49 BESS Batulicin Nusantara Maritim Tbk. 240 240 236 240 0 47,300 11,273,800 30 228.571 240 T/J 6,700 238 B 5,000 50 BGTG Bank Ganesha Tbk. 70 91 70 74 4 271,788,100 22,469,792,900 7,211 71.845 74 T/J 2,337,100 73 B 1,120,500 51 BHAT Bhakti Multi Artha Tbk. 615 675 610 620 5 115,503,700 72,105,157,000 3,107 601.942 620 T/J 169,600 615 B 333,600 52 BIKA Binakarya Jaya Abadi Tbk. 186 200 173 186 0 10,500 2,014,800 21 18.600 186 T/J 2,400 174 B 2,600 53 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 300 15,000 2 12.286 50 T/J 45,600 0 B 0 54 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 488,800 24,440,000 38 35.714 50 T/J 44,433,300 0 B 0 55 BIPP Bhuwanatala Indah Permai Tbk. 50 50 50 50 0 659,000 32,950,000 44 20.851 50 T/J 681,500 0 B 0 56 BKDP Bukit Darmo Property Tbk 51 51 50 51 0 11,500 575,600 13 42.500 51 T/J 10,200 50 B 58,800 57 BKSW Bank QNB Indonesia Tbk. 102 107 101 106 4 222,000 23,245,200 46 243.231 106 T/J 61,900 105 B 2,000 58 BLTZ Graha Layar Prima Tbk. 3,000 2,990 2,990 2,990 -10 700 2,093,000 1 199.333 2,990 T/J 500 2,800 B 200 59 BLUE Berkah Prima Perkasa Tbk. 695 700 695 700 5 214,500 149,366,500 115 538.462 700 T/J 7,900 695 B 10,800 60 BMAS Bank Maspion Indonesia Tbk. 440 438 414 430 -10 209,800 89,315,600 40 134.375 430 T/J 3,300 414 B 17,500 61 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 193,100 9,655,000 19 0.172 50 T/J 112,629,800 0 B 0 62 BOGA Bintang Oto Global Tbk. 1,380 1,380 1,350 1,380 0 31,870,000 43,747,408,500 1,268 1,339.806 1,380 T/J 50,700 1,365 B 3,700 63 BOLA Bali Bintang Sejahtera Tbk. 170 170 163 164 -6 3,674,000 604,668,300 91 93.714 164 T/J 581,300 163 B 100 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. 161 177 150 150 -11 44,841,800 7,292,926,100 4,086 37.500 150 T/J 312,800 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 43,900 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. 85 87 83 83 -2 202,619,000 17,147,653,400 2,019 13.071 83 T/J 22,967,800 82 B 24,845,500 69 BRNA Berlina Tbk. 1,290 1,295 1,200 1,200 -90 10,100 13,020,500 7 900.360 1,275 J 10,000 0 B 0 70 BSSR Baramulti Suksessarana Tbk. 1,700 1,700 1,690 1,695 -5 1,300 2,200,000 6 86.923 1,695 T/J 7,300 1,635 B 700 71 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 1,300 65,000 8 383.083 50 T/J 53,908,800 0 B 0 73 BTON Betonjaya Manunggal Tbk. 316 316 294 300 -16 245,600 73,261,800 100 1,001.904 300 T/J 11,100 294 B 205,400 74 BUKK Bukaka Teknik Utama Tbk. 940 1,175 990 1,105 165 363,200 417,695,000 379 187.288 1,110 J 5,400 1,105 T/B 100 75 BUMI Bumi Resources Tbk. 73 75 71 72 -1 402,525,400 29,207,124,000 3,532 4.179 72 T/J 3,749,100 71 B 19,837,100 76 BUVA Bukit Uluwatu Villa Tbk. 55 57 55 55 0 453,000 25,351,900 34 42.308 56 J 2,900 55 T/B 1,200 77 CAKK Cahayaputra Asa Keramik Tbk. 54 54 52 52 -2 2,570,100 134,935,000 107 30.952 53 J 169,900 52 T/B 242,200 78 CANI Capitol Nusantara Indonesia Tbk. 108 121 104 112 4 63,400 7,388,200 57 56.000 110 J 20,000 109 B 200 79 CARE Metro Healthcare Indonesia Tbk. 322 324 312 322 0 203,405,100 65,355,830,400 3,128 312.621 322 T/J 422,300 320 B 24,500 80 CASA Capital Financial Indonesia Tbk. 376 376 376 376 0 100 37,600 1 686.921 376 T/J 4,900 372 B 100 81 CASS Cardig Aero Services Tbk. 274 274 262 270 -4 1,087,000 290,703,000 154 67.500 270 T/J 837,700 264 B 56,900 82 CBMF Cahaya Bintang Medan Tbk. 575 585 570 570 -5 1,890,300 1,077,472,500 184 356.250 570 T/J 2,000 0 B 0 83 CCSI Communication Cable Systems Indonesia Tbk. 244 244 240 242 -2 93,900 22,604,400 40 96.800 242 T/J 436,800 240 B 77,400 84 CENT Centratama Telekomunikasi Indonesia Tbk. 143 143 137 142 -1 8,473,700 1,185,886,400 331 908.800 142 T/J 214,900 141 B 1,000,000 85 CINT Chitose Internasional Tbk. 242 242 240 240 -2 2,600 624,600 8 72.727 250 J 10,100 240 T/B 2,200 86 CITA Cita Mineral Investindo Tbk. 2,990 3,000 2,980 2,980 -10 17,400 52,068,000 9 10,813.557 2,980 T/J 600 2,920 B 1,000 87 CLAY Citra Putra Realty Tbk. 1,395 1,440 1,335 1,335 -60 1,900 2,588,500 7 741.667 1,300 J 2,800 0 B 0 88 CLPI Colorpak Indonesia Tbk. 755 765 720 755 0 361,800 271,706,500 80 377.500 755 T/J 261,900 745 B 10,300 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. 220 220 218 218 -2 21,600 4,709,000 4 396.364 220 J 99,500 212 B 200 92 COCO Wahana Interfood Nusantara Tbk. 750 750 700 700 -50 283,800 199,207,000 106 353.535 700 T/J 8,100 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 10,300 515,000 3 40.000 50 T/J 10,641,000 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. 69 73 65 65 -4 22,005,700 1,476,177,500 945 21.667 65 T/J 1,086,900 0 B 0 96 CSMI Cipta Selera Murni Tbk. 530 580 500 540 10 1,500 776,000 7 275.510 540 T/J 69,500 0 B 0 97 CSRA Cisadane Sawit Raya Tbk. 396 406 372 376 -20 4,887,800 1,868,643,400 807 300.800 378 J 7,200 376 T/B 216,200 98 CTTH Citatah Tbk. 55 55 55 55 0 18,300 1,006,500 5 2.316 55 T/J 14,900 53 B 20,200 99 DADA Diamond Citra Propertindo Tbk. 52 55 51 52 0 42,245,700 2,228,462,600 1,254 50.980 52 T/J 1,226,200 51 B 14,792,400 100 DAYA Duta Intidaya Tbk. 362 396 350 390 28 4,200 1,578,200 9 217.755 390 T/J 10,700 0 B 0 101 DEAL Dewata Freightinternational Tbk. 150 155 141 142 -8 20,853,700 3,066,173,600 1,780 94.667 142 T/J 1,018,200 141 B 181,800 102 DEFI Danasupra Erapacific Tbk. 1,690 1,690 1,680 1,685 -5 12,100 20,375,000 14 3,382.040 1,685 T/J 1,700 1,680 B 1,900 103 DFAM Dafam Property Indonesia Tbk. 220 218 206 206 -14 74,400 15,592,200 56 179.130 210 J 8,100 206 T/B 37,700 104 DIGI Arkadia Digital Media Tbk. 376 400 350 400 24 58,100 23,219,000 13 1,000.000 400 T/J 48,800 350 B 1,200 105 DIVA Distribusi Voucher Nusantara Tbk. 2,410 2,420 2,400 2,410 0 35,200 84,719,000 19 81.695 2,410 T/J 3,800 2,400 B 3,600 106 DKFT Central Omega Resources Tbk. 190 195 178 178 -12 111,361,100 20,645,462,200 7,182 457.231 178 T/J 577,800 177 B 8,504,100 107 DMMX Digital Mediatama Maxima Tbk. 230 238 216 236 6 3,395,900 782,327,800 391 102.609 236 T/J 569,800 230 B 22,000 108 DNET Indoritel Makmur Internasional Tbk. 3,370 3,500 3,350 3,500 130 636,300 2,212,132,000 103 3,074.518 3,500 T/J 7,500 3,420 B 100 109 DUTI Duta Pertiwi Tbk 3,850 3,800 3,790 3,800 -50 3,900 14,819,000 12 382.178 3,800 T/J 1,000 3,770 B 900 110 DWGL Dwi Guna Laksana Tbk. 165 170 160 164 -1 71,400 11,439,200 25 109.333 164 T/J 25,500 163 B 300 111 EAST Eastparc Hotel Tbk. 60 61 59 60 0 748,700 44,543,700 77 45.113 60 T/J 335,300 59 B 344,300 112 ECII Electronic City Indonesia Tbk. 700 700 655 655 -45 71,100 46,575,000 6 16.173 685 J 100 0 B 0 113 EMDE Megapolitan Developments Tbk. 192 192 192 192 0 17,000 3,264,000 3 76.800 193 J 8,400 182 B 100 114 ENRG Energi Mega Persada Tbk. 119 131 114 129 10 863,375,100 107,776,127,600 20,358 10.755 129 T/J 22,208,700 128 B 10,995,800 115 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 76,800 3,840,000 16 47.619 50 T/J 7,421,000 0 B 0 117 EPAC Megalestari Epack Sentosaraya Tbk. 144 148 140 141 -3 12,861,100 1,850,199,300 1,290 128.182 141 T/J 156,300 140 B 678,000 118 EPMT Enseval Putera Megatrading Tbk. 2,130 2,130 2,100 2,110 -20 18,700 39,414,000 31 1,476.257 2,130 J 2,000 2,110 T/B 1,000 119 ERTX Eratex Djaja Tbk. 122 127 119 120 -2 5,200 627,400 10 50.931 120 T/J 200 119 B 4,800 120 ESIP Sinergi Inti Plastindo Tbk. 110 110 103 103 -7 6,945,600 716,596,300 534 63.190 103 T/J 1,301,500 0 B 0 121 ESTA Esta Multi Usaha Tbk. 115 131 107 130 15 1,175,200 140,043,100 118 108.333 130 T/J 179,900 120 B 39,500 122 FAST Fast Food Indonesia Tbk. 1,075 1,090 1,075 1,090 15 169,000 183,077,000 61 3,428.428 1,090 T/J 3,200 1,075 B 1,700 123 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 2,620 T/B 100 126 FITT Hotel Fitra International Tbk. 91 93 85 85 -6 576,600 49,081,300 50 83.333 87 J 100 0 B 0 127 FMII Fortune Mate Indonesia Tbk 590 670 555 670 80 3,800 2,514,000 11 670.000 665 J 1,300 650 B 900 128 FOOD Sentra Food Indonesia Tbk. 105 106 103 103 -2 247,600 25,681,400 90 76.296 103 T/J 90,900 102 B 35,500 129 FORU Fortune Indonesia Tbk 147 139 137 137 -10 69,900 9,605,500 47 105.385 137 T/J 39,000 0 B 0 130 FPNI Lotte Chemical Titan Tbk. 330 404 334 362 32 307,060,400 113,932,168,800 23,680 109.803 362 T/J 115,300 360 B 240,900 131 FUJI Fuji Finance Indonesia Tbk. 116 119 115 115 -1 71,500 8,253,100 21 104.545 119 J 1,100 115 T/B 234,100 132 GDST Gunawan Dianjaya Steel Tbk. 117 119 109 110 -7 15,803,600 1,797,382,000 1,007 68.750 110 T/J 627,500 109 B 929,200 133 GEMA Gema Grahasarana Tbk. 346 0 0 346 0 0 0 0 768.889 344 J 30,000 324 B 100 134 GGRP Gunung Raja Paksi Tbk. 418 440 400 438 20 3,800 1,583,800 8 52.143 436 J 100 392 B 100 135 GLOB Global Teleshop Tbk. 117 124 109 109 -8 70,200 7,834,300 38 9.478 117 J 3,700 109 T/B 14,900 136 GLVA Galva Technologies Tbk. 378 378 352 370 -8 47,700 17,535,000 40 163.717 370 T/J 15,900 0 B 0 137 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. 246 246 230 230 -16 180,700 42,040,400 62 136.095 234 J 6,500 230 T/B 23,800 139 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. 93 99 90 95 2 5,800 530,400 9 7.643 95 T/J 1,400 91 B 600 141 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 9,273,100 0 B 0 143 HELI Jaya Trishindo Tbk. 214 216 216 216 2 200 43,200 2 196.364 216 T/J 30,700 212 B 500 144 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. 1,300 1,350 1,300 1,320 20 1,101,700 1,444,766,000 27 347.368 1,335 J 200 1,310 B 1,300 146 HRME Menteng Heritage Realty Tbk. 53 54 51 52 -1 12,705,900 659,240,700 426 49.524 52 T/J 1,231,800 51 B 6,688,500 147 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 46,195,600 0 B 0 148 IBFN Intan Baruprana Finance Tbk. 280 270 270 270 -10 35,300 9,531,000 3 19.088 270 T/J 419,500 264 B 2,700 149 ICON Island Concepts Indonesia Tbk. 78 80 73 74 -4 982,200 73,513,800 157 142.045 75 J 2,000 74 T/B 58,700 150 IFSH Ifishdeco Tbk. 390 400 390 396 6 1,400 552,400 6 90.000 394 J 1,400 372 B 1,600 151 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. 148 155 147 147 -1 10,938,700 1,647,940,000 1,257 122.500 148 J 66,600 147 T/B 23,500 153 IKBI Sumi Indo Kabel Tbk. 236 234 234 234 -2 100 23,400 1 21.221 232 J 10,100 226 B 2,400 154 IMPC Impack Pratama Industri Tbk. 1,350 1,350 1,325 1,325 -25 1,405,300 1,884,207,000 154 348.684 1,330 J 57,700 1,325 T/B 18,700 155 INAI Indal Aluminium Industry Tbk. 332 334 324 334 2 10,500 3,465,200 18 121.942 334 T/J 8,000 330 B 100 156 INCF Indo Komoditi Korpora Tbk. 73 76 68 76 3 1,284,800 93,565,800 72 61.789 76 T/J 164,200 75 B 82,100 157 INDO Royalindo Investa Wijaya Tbk. 131 131 125 126 -5 203,700 26,047,500 51 114.545 126 T/J 14,500 125 B 23,000 158 INDX Tanah Laut Tbk 55 55 52 55 0 42,200 2,259,000 12 4.400 55 T/J 9,800 53 B 3,000 159 INOV Inocycle Technology Group Tbk. 174 176 162 164 -10 307,100 50,594,400 77 65.600 165 J 50,000 164 T/B 163,800 160 INPP Indonesian Paradise Property Tbk. 720 730 715 730 10 11,700 8,516,500 8 695.238 730 T/J 87,200 715 B 500 161 INPS Indah Prakasa Sentosa Tbk. 3,700 3,900 3,700 3,900 200 7,700 28,820,000 16 1,413.043 3,910 J 300 3,810 B 1,300 162 INRU Toba Pulp Lestari Tbk. 1,070 1,070 1,065 1,070 0 7,100 7,587,000 3 10.863 1,015 J 100 0 B 0 163 INTA Intraco Penta Tbk. 200 202 190 190 -10 822,200 159,302,000 38 133.934 202 J 200 190 T/B 67,700 164 INTD Inter Delta Tbk 111 109 104 104 -7 41,400 4,358,100 8 32.029 104 T/J 53,100 0 B 0 165 IPCC Indonesia Kendaraan Terminal Tbk. 560 570 530 530 -30 11,576,800 6,353,527,500 1,566 32.317 530 T/J 529,500 525 B 1,698,800 166 IPCM Jasa Armada Indonesia Tbk. 358 376 350 356 -2 198,200 71,251,800 86 93.684 356 T/J 700 354 B 1,100 167 IRRA Itama Ranoraya Tbk. 1,540 1,610 1,540 1,600 60 35,705,600 56,209,143,500 5,896 427.807 1,605 J 112,100 1,600 T/B 7,210,900 168 ITIC Indonesian Tobacco Tbk. 680 695 635 650 -30 10,177,200 6,669,702,500 1,838 295.455 650 T/J 10,100 645 B 242,800 169 ITMA Sumber Energi Andalan Tbk. 560 560 525 525 -35 62,000 32,778,500 73 151.079 545 J 100 525 T/B 3,600 170 JAST Jasnita Telekomindo Tbk. 266 296 248 252 -14 124,535,300 33,957,048,000 10,602 102.439 254 J 725,600 252 T/B 1,287,800 171 JAYA Armada Berjaya Trans Tbk. 137 135 128 128 -9 5,164,700 662,330,700 343 44.444 128 T/J 355,700 0 B 0 172 JECC Jembo Cable Company Tbk. 6,000 6,000 5,600 5,600 -400 15,500 92,960,000 5 424.419 6,900 J 10,000 5,600 T/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. 446 446 428 446 0 10,200 4,423,200 6 252.992 446 T/J 20,400 422 B 3,500 175 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. 206 226 197 200 -6 264,000 53,290,900 102 142.857 208 J 3,000 200 T/B 502,000 177 JSPT Jakarta Setiabudi Internasional Tbk. 855 850 850 850 -5 8,900 7,565,000 3 183.063 850 T/J 3,800 810 B 300 178 JTPE Jasuindo Tiga Perkasa Tbk. 965 1,010 955 1,010 45 2,373,100 2,346,117,500 218 2,244.444 1,010 T/J 14,500 1,000 B 1,000 179 KARW ICTSI Jasa Prima Tbk. 76 76 73 75 -1 14,700 1,075,400 10 12.696 74 J 150,000 73 B 56,000 180 KAYU Darmi Bersaudara Tbk. 80 81 76 77 -3 2,208,100 170,177,400 175 51.333 77 T/J 590,000 76 B 150,800 181 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 73,469,600 3,673,480,000 10,106 50.000 50 T/J 178,531,800 0 B 0 182 KBLM Kabelindo Murni Tbk. 220 220 214 216 -4 429,500 92,549,600 82 7.200 218 J 2,800 216 T/B 43,700 183 KBLV First Media Tbk. 440 426 410 410 -30 4,900 2,043,000 11 109.060 420 J 1,000 410 T/B 6,700 184 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. 830 830 825 825 -5 15,400 12,755,000 3 206.250 850 J 7,900 825 T/B 6,800 186 KEJU Mulia Boga Raya Tbk. 1,385 1,390 1,345 1,355 -30 109,600 149,161,000 114 180.667 1,370 J 1,700 1,350 B 15,700 187 KIAS Keramika Indonesia Assosiasi Tbk. 50 51 50 50 0 105,800 5,293,000 43 1.818 51 J 129,300 50 T/B 105,600 188 KIOS Kioson Komersial Indonesia Tbk. 148 148 148 148 0 100 14,800 1 49.333 146 J 2,400 140 B 3,600 189 KJEN Krida Jaringan Nusantara Tbk. 1,195 1,190 1,145 1,145 -50 20,300 23,302,500 6 566.832 1,140 J 300 0 B 0 190 KMDS Kurniamitra Duta Sentosa Tbk. 466 486 466 470 4 101,100 47,461,600 10 156.667 468 J 2,000 442 B 100 191 KMTR Kirana Megatara Tbk. 334 334 334 334 0 1,000 334,000 1 72.926 334 T/J 16,500 330 B 1,500 192 KOIN Kokoh Inti Arebama Tbk 101 0 0 101 0 0 0 0 68.324 101 J 60,600 100 B 100 193 KONI Perdana Bangun Pusaka Tbk 500 498 476 476 -24 2,100 1,043,600 2 100.211 474 J 2,000 0 B 0 194 KOPI Mitra Energi Persada Tbk. 470 505 470 505 35 43,200 20,718,000 28 127.848 500 J 200 470 B 7,400 195 KPAS Cottonindo Ariesta Tbk. 73 74 68 68 -5 4,167,100 288,565,200 361 40.476 68 T/J 449,000 0 B 0 196 KPIG MNC Land Tbk. 107 108 104 106 -1 3,811,500 402,958,600 368 228.089 106 T/J 167,500 105 B 690,000 197 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. 178 178 172 176 -2 7,400 1,299,800 5 45.128 178 J 30,800 172 B 6,000 199 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 114,000 0 B 0 202 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100 5,000 1 15.714 50 T/J 2,067,800 0 B 0 203 LMPI Langgeng Makmur Industri Tbk. 86 90 85 85 -1 15,600 1,372,600 17 12.403 88 J 36,600 84 B 700 204 LMSH Lionmesh Prima Tbk. 444 428 420 420 -24 12,600 5,361,000 10 58.333 438 J 100 420 T/B 10,000 205 LPIN Multi Prima Sejahtera Tbk 258 256 244 244 -14 12,200 2,987,800 17 111.298 256 J 700 244 T/B 50,400 206 LPLI Star Pacific Tbk 85 96 85 85 0 79,800 6,924,300 41 2.622 88 J 100 84 B 30,000 207 LPPS Lenox Pasifik Investama Tbk. 85 93 81 88 3 1,307,300 113,448,900 109 5.977 88 T/J 20,500 83 B 49,700 208 LRNA Eka Sari Lorena Transport Tbk. 175 204 164 200 25 226,100 43,061,900 71 22.222 200 T/J 27,100 184 B 5,000 209 LUCK Sentral Mitra Informatika Tbk. 177 179 167 171 -6 1,457,200 252,207,800 323 59.790 172 J 20,000 171 T/B 110,900 210 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 211 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 148,176,000 0 B 0 212 MAPA Map Aktif Adiperkasa Tbk. 2,610 2,610 2,430 2,430 -180 3,972,500 9,761,211,000 1,478 115.714 2,430 T/J 234,700 0 B 0 213 MAPB MAP Boga Adiperkasa Tbk. 1,345 1,355 1,345 1,355 10 7,200 9,726,000 12 80.655 1,350 J 53,800 1,310 B 100 214 MARI Mahaka Radio Integra Tbk. 78 101 78 90 12 314,607,300 28,716,105,200 9,432 120.000 90 T/J 2,405,200 89 B 841,700 215 MBAP Mitrabara Adiperdana Tbk. 2,710 2,740 2,690 2,690 -20 133,500 361,416,000 173 206.923 2,690 T/J 800 2,680 B 11,700 216 MCAS M Cash Integrasi Tbk. 3,850 4,100 3,840 3,990 140 11,469,200 45,504,094,000 1,327 288.087 3,990 T/J 193,500 3,980 B 3,300 217 MDKA Merdeka Copper Gold Tbk. 2,500 2,630 2,410 2,430 -70 63,462,000 158,407,858,000 9,583 633.651 2,440 J 46,800 2,430 T/B 3,404,800 218 MDKI Emdeki Utama Tbk. 248 248 232 232 -16 4,210,900 982,319,200 458 54.292 232 T/J 3,220,000 0 B 0 219 MERK Merck Tbk. 3,270 3,330 3,250 3,280 10 61,100 201,457,000 95 8,648.193 3,300 J 300 3,280 T/B 300 220 MFIN Mandala Multifinance Tbk. 1,050 1,100 990 990 -60 35,500 35,225,000 17 1,015.385 990 T/J 7,400 985 B 700 221 MFMI Multifiling Mitra Indonesia Tbk. 775 775 725 760 -15 73,500 54,147,000 102 380.000 760 T/J 26,400 725 B 10,500 222 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. 298 298 280 298 0 48,300 14,120,000 17 60.816 296 J 4,100 290 B 2,000 224 MIDI Midi Utama Indonesia Tbk. 1,925 1,925 1,925 1,925 0 100 192,500 1 700.000 1,975 J 100 0 B 0 225 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 146,300 7,315,000 6 238.095 50 T/J 1,703,500 0 B 0 226 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 5,215,300 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 1,200 60,000 3 125.000 50 T/J 14,871,900 0 B 0 229 MKPI Metropolitan Kentjana Tbk. 28,000 0 0 28,000 0 0 0 0 1,333.333 27,900 J 300 0 B 0 230 MLIA Mulia Industrindo Tbk 590 595 550 555 -35 5,015,100 2,947,806,000 259 92.693 565 J 32,600 555 T/B 100,300 231 MMLP Mega Manunggal Property Tbk. 300 300 294 298 -2 2,802,400 836,090,400 253 50.940 300 J 166,600 298 T/B 41,700 232 MOLI Madusari Murni Indah Tbk. 850 1,055 840 850 0 12,000 10,218,000 9 146.552 850 T/J 93,600 840 B 14,400 233 MPOW Megapower Makmur Tbk. 71 75 71 71 0 9,500 675,200 15 35.500 72 J 5,000 71 T/B 1,900 234 MPRO Maha Properti Indonesia Tbk. 1,740 0 0 1,740 0 0 0 0 1,581.818 1,720 J 1,500 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 0 500 25,000 3 1.266 50 T/J 302,743,000 0 B 0 237 MTPS Meta Epsi Tbk. 175 195 163 165 -10 2,011,900 345,339,200 231 51.562 165 T/J 306,400 163 B 14,500 238 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 94,500 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 64 60 62 0 183,400 11,171,000 58 62.000 62 T/J 400 61 B 115,200 241 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. 585 605 565 585 0 132,826,800 78,802,487,000 2,521 567.961 585 T/J 149,200 580 B 104,800 245 NELY Pelayaran Nelly Dwi Putri Tbk. 144 144 142 142 -2 525,500 75,340,900 21 84.524 142 T/J 10,100 141 B 8,900 246 NFCX NFC Indonesia Tbk. 2,300 2,430 2,310 2,310 10 197,500 472,839,000 36 124.865 2,310 T/J 6,800 2,200 B 10,000 247 NICK Charnic Capital Tbk. 284 304 270 270 -14 1,700 478,200 9 135.000 290 J 3,800 270 T/B 400 248 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. 165 169 158 162 -3 20,100,300 3,256,532,800 22 154.286 162 T/J 1,992,800 0 B 0 250 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 2,300 344 B 100 252 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. 107 109 102 103 -4 2,160,500 224,213,200 276 257.700 104 J 31,600 103 T/B 131,300 254 OMRE Indonesia Prima Property Tbk 324 0 0 324 0 0 0 0 15.516 404 J 100 326 B 15,500 255 OPMS Optima Prima Metal Sinergi Tbk. 167 168 164 166 -1 1,887,300 311,104,200 186 122.963 167 J 122,700 166 T/B 44,200 256 PALM Provident Agro Tbk. 362 364 342 344 -18 2,354,200 820,118,400 631 94.022 346 J 30,900 344 T/B 55,100 257 PANI Pratama Abadi Nusa Industri Tbk. 109 116 111 116 7 256,600 29,183,500 28 107.407 116 T/J 11,400 115 B 112,500 258 PCAR Prima Cakrawala Abadi Tbk. 595 595 555 555 -40 100,900 56,142,500 70 370.000 555 T/J 100,200 0 B 0 259 PDES Destinasi Tirta Nusantara Tbk 446 450 434 434 -12 3,900 1,709,800 9 217.000 434 T/J 2,000 0 B 0 260 PEGE Panca Global Kapital Tbk. 146 146 136 136 -10 67,200 9,355,500 17 293.825 136 T/J 17,900 0 B 0 261 PGLI Pembangunan Graha Lestari Indah Tbk. 238 238 238 238 0 1,200 285,600 4 317.333 234 J 5,400 0 B 0 262 PICO Pelangi Indah Canindo Tbk 149 150 142 143 -6 1,490,600 214,174,000 117 22.000 147 J 9,900 143 T/B 49,000 263 PKPK Perdana Karya Perkasa Tbk 56 56 54 54 -2 220,600 11,989,200 30 13.500 55 J 81,200 54 T/B 374,500 264 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. 109 110 102 105 -4 57,300 6,079,500 19 84.000 120 J 1,500 105 T/B 11,200 266 PNGO Pinago Utama Tbk. 800 850 745 800 0 11,200 8,748,000 22 320.000 800 T/J 45,500 745 B 1,600 267 PNSE Pudjiadi & Sons Tbk. 1,070 0 0 1,070 0 0 0 0 534.636 1,070 J 2,600 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. 820 870 800 800 -20 203,700 163,972,000 20 48.930 800 T/J 6,700 795 B 200 270 POLU Golden Flower Tbk. 700 870 690 750 50 21,800 16,616,000 96 260.417 750 T/J 7,600 700 B 1,200 271 POLY Asia Pacific Fibers Tbk 57 69 57 60 3 9,326,900 591,429,100 822 0.515 60 T/J 916,700 59 B 122,700 272 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. 412 412 412 412 0 200 82,400 1 77.009 444 J 100 414 B 5,400 274 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. 720 735 705 710 -10 13,173,600 9,481,540,000 1,446 47.333 715 J 564,400 710 T/B 24,900 276 PRIM Royal Prima Tbk. 236 238 232 232 -4 55,300 12,970,200 37 46.400 240 J 110,800 232 T/B 21,800 277 PSAB J Resources Asia Pasifik Tbk. 276 286 262 264 -12 85,504,900 23,220,063,400 3,272 856.503 264 T/J 368,900 262 B 1,253,800 278 PSDN Prasidha Aneka Niaga Tbk 130 0 0 130 0 0 0 0 13.000 130 J 91,500 122 B 11,500 279 PSGO Palma Serasih Tbk. 115 130 114 119 4 1,897,600 227,635,100 112 113.333 119 T/J 1,608,300 114 B 90,800 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 40,000 2,000,000 1 59.494 50 T/J 33,614,800 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. 1,095 1,095 1,040 1,075 -20 1,275,300 1,362,943,000 547 165.385 1,080 J 2,500 1,075 T/B 2,200 283 PTSP Pioneerindo Gourmet International Tbk. 3,980 3,710 3,710 3,710 -270 100 371,000 1 290.980 0 J 0 0 B 0 284 PURA Putra Rajawali Kencana Tbk. 125 126 123 123 -2 669,559,200 83,086,146,800 4,316 117.143 124 J 1,803,300 123 T/B 31,655,900 285 PURI Puri Global Sukses Tbk. 300 300 298 298 -2 209,300 62,490,000 17 175.294 328 J 11,400 294 B 100 286 PYFA Pyridam Farma Tbk 965 1,000 950 975 10 979,400 946,593,500 531 955.508 980 J 10,400 975 T/B 289,200 287 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 130,300 6,515,000 34 50.000 50 T/J 18,380,700 0 B 0 288 RIGS Rig Tenders Indonesia Tbk. 278 282 260 268 -10 583,900 156,325,600 126 109.814 268 T/J 19,900 264 B 2,000 289 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. 422 424 422 424 2 56,500 23,843,400 6 260.123 424 T/J 11,800 422 B 4,200 291 ROCK Rockfields Properti Indonesia Tbk. 975 975 910 910 -65 8,600 7,987,500 17 67.910 910 T/J 41,300 0 B 0 292 RODA Pikko Land Development Tbk. 53 55 50 51 -2 6,293,100 315,198,700 107 81.431 53 J 101,300 50 B 94,500 293 RONY Aesler Grup Internasional Tbk. 178 180 178 180 2 15,500 2,760,200 10 180.000 180 T/J 9,900 178 B 3,200 294 RUIS Radiant Utama Interinsco Tbk. 294 294 274 274 -20 182,900 50,378,000 66 109.600 276 J 17,100 274 T/B 41,900 295 SAFE Steady Safe Tbk 184 188 184 188 4 238,900 44,335,700 157 18.927 187 J 100 185 B 1,200 296 SAME Sarana Meditama Metropolitan Tbk. 292 300 286 292 0 75,616,700 22,220,847,400 2,777 365.000 294 J 342,100 292 T/B 281,600 297 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,190 J 100 0 B 0 298 SATU Kota Satu Properti Tbk. 50 51 50 50 0 736,000 36,800,100 25 42.735 50 T/J 266,500 0 B 0 299 SBAT Sejahtera Bintang Abadi Textile Tbk. 106 142 102 129 23 170,675,200 21,318,396,900 14,413 122.857 130 J 306,400 129 T/B 5,217,100 300 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. 58 66 56 57 -1 24,662,900 1,500,157,800 2,529 31.391 58 J 37,700 57 T/B 8,425,000 302 SFAN Surya Fajar Capital Tbk. 1,325 1,330 1,320 1,330 5 685,200 907,176,500 181 707.447 1,330 T/J 13,100 1,325 B 12,100 303 SGER Sumber Global Energy Tbk. 720 750 705 710 -10 7,381,100 5,358,451,500 1,448 657.407 715 J 126,500 710 T/B 134,000 304 SHID Hotel Sahid Jaya International Tbk. 2,760 2,760 2,600 2,600 -160 453,900 1,246,698,000 9 120.824 2,600 T/J 1,900 2,570 B 200 305 SHIP Sillo Maritime Perdana Tbk. 590 600 585 600 10 690,600 410,944,000 155 428.571 600 T/J 55,300 595 B 50,000 306 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. 372 372 368 370 -2 5,200 1,922,600 11 342.593 370 T/J 2,100 368 B 900 308 SIPD Sreeya Sewu Indonesia Tbk. 1,500 1,500 1,400 1,500 0 802,800 1,165,600,500 36 1.667 1,500 T/J 450,000 0 B 0 309 SKBM Sekar Bumi Tbk. 322 344 324 324 2 1,100 360,400 8 281.739 344 J 300 320 B 2,900 310 SKLT Sekar Laut Tbk. 1,565 1,565 1,565 1,565 0 1,100 1,721,500 1 131.024 1,700 J 100 1,520 B 100 311 SKRN Superkrane Mitra Utama Tbk. 720 735 675 730 10 805,900 577,702,000 56 104.286 730 T/J 35,000 720 B 100,000 312 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. 5,000 5,050 4,900 4,900 -100 60,000 297,856,000 29 4,260.870 5,050 J 1,200 4,900 T/B 5,800 314 SMAR Smart Tbk. 3,960 4,150 3,770 4,150 190 158,400 648,966,000 79 1,371.176 4,150 T/J 41,400 3,770 B 600 315 SMDM Suryamas Dutamakmur Tbk. 103 103 101 103 0 400 41,000 4 13.050 102 J 4,900 98 B 500 316 SMMT Golden Eagle Energy Tbk. 121 121 113 116 -5 1,425,400 163,684,100 157 271.383 116 T/J 1,900 113 B 43,800 317 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. 386 406 384 388 2 13,000 5,020,800 13 140.580 388 T/J 20,800 380 B 100 319 SOTS Satria Mega Kencana Tbk. 199 208 198 198 -1 800 159,400 2 120.000 195 J 6,600 0 B 0 320 SPTO Surya Pertiwi Tbk. 620 620 585 585 -35 1,559,700 936,834,000 278 50.431 585 T/J 219,100 580 B 300,200 321 SQMI Wilton Makmur Indonesia Tbk. 370 382 368 378 8 20,678,000 7,789,423,000 826 214.800 378 T/J 4,515,200 374 B 431,700 322 SRTG Saratoga Investama Sedaya Tbk. 3,520 3,530 3,410 3,430 -90 1,053,800 3,647,923,000 646 62.364 3,450 J 500 3,430 T/B 6,900 323 SSTM Sunson Textile Manufacture Tbk 560 570 560 570 10 43,800 24,807,000 11 134.118 570 T/J 700 540 B 5,000 324 STTP Siantar Top Tbk. 9,500 9,500 9,500 9,500 0 800 7,600,000 6 5,613.662 10,000 J 200 9,000 B 600 325 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 0 B 0 327 SURE Super Energy Tbk. 2,530 2,530 2,480 2,530 0 7,000 17,498,000 13 1,632.258 2,530 T/J 900 2,480 B 5,300 328 SWAT Sriwahana Adityakarta Tbk. 105 116 105 112 7 1,062,600 116,806,400 184 70.000 112 T/J 96,100 111 B 1,000 329 TALF Tunas Alfin Tbk. 272 260 260 260 -12 100 26,000 1 65.823 272 J 4,000 260 T/B 400 330 TAMA Lancartama Sejati Tbk. 107 106 100 100 -7 5,046,700 506,999,600 423 57.143 100 T/J 2,043,700 0 B 0 331 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 1,085,900 54,295,000 19 456.830 50 T/J 20,463,800 0 B 0 332 TBMS Tembaga Mulia Semanan Tbk. 945 945 900 940 -5 5,300 4,778,500 4 133.333 940 T/J 700 935 B 300 333 TCPI Transcoal Pacific Tbk. 6,875 7,000 6,400 7,000 125 8,489,100 57,365,422,500 5,126 5,072.464 7,025 J 15,400 7,000 T/B 81,700 334 TEBE Dana Brata Luhur Tbk. 515 570 490 530 15 15,500 8,085,300 33 48.402 530 T/J 1,600 494 B 2,200 335 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. 180 181 180 180 0 346,900 62,445,400 22 100.000 182 J 20,500 180 T/B 33,000 337 TFCO Tifico Fiber Indonesia Tbk. 476 474 474 474 -2 5,600 2,654,400 1 107.415 474 T/J 100 0 B 0 338 TGKA Tigaraksa Satria Tbk. 7,300 7,275 7,275 7,275 -25 400 2,910,000 3 5,978.306 7,275 T/J 200 7,000 B 100 339 TIFA KDB Tifa Finance Tbk. 555 560 555 560 5 700 389,500 3 280.000 560 T/J 800 520 B 35,300 340 TIRA Tira Austenite Tbk 262 262 260 260 -2 200 52,200 2 116.690 262 J 10,900 260 T/B 200 341 TMPO Tempo Intimedia Tbk. 145 147 135 144 -1 111,400 15,393,800 28 50.024 140 J 9,600 0 B 0 342 TNCA Trimuda Nuansa Citra Tbk. 452 456 422 424 -28 1,919,200 833,416,600 364 282.667 426 J 10,000 424 T/B 7,000 343 TOTO Surya Toto Indonesia Tbk. 240 246 238 238 -2 559,200 134,245,200 156 772.050 238 T/J 103,400 236 B 20,400 344 TOYS Sunindo Adipersada Tbk. 615 645 605 615 0 3,283,000 2,062,614,000 704 175.714 620 J 40,900 615 T/B 87,000 345 TPIA Chandra Asri Petrochemical Tbk. 9,350 9,425 8,900 9,075 -275 4,273,400 39,806,147,500 1,005 2,098.678 9,075 T/J 16,300 9,050 B 1,900 346 TPMA Trans Power Marine Tbk. 370 370 350 350 -20 22,300 7,918,000 10 152.174 370 J 1,900 352 B 100 347 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. 212 218 202 206 -6 74,813,300 15,625,617,200 2,145 103.000 208 J 417,700 206 T/B 597,700 349 TRIS Trisula International Tbk. 163 208 163 208 45 14,800 2,852,900 17 69.333 208 T/J 15,100 160 B 900 350 TRJA Transkon Jaya Tbk. 154 159 150 155 1 371,400 57,915,800 86 62.000 155 T/J 5,100 153 B 111,100 351 TRUK Guna Timur Raya Tbk. 175 175 171 171 -4 1,034,400 178,206,200 171 74.348 173 J 600 171 T/B 134,700 352 TRUS Trust Finance Indonesia Tbk 304 310 290 294 -10 500 150,400 5 345.882 294 T/J 100 292 B 100 353 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,890 1,940 1,860 1,870 -20 44,900 84,130,500 73 48.571 1,870 T/J 48,000 1,865 B 1,100 354 UANG Pakuan Tbk. 210 230 196 196 -14 67,400 13,320,700 73 156.800 202 J 11,100 0 B 0 355 UNIT Nusantara Inti Corpora Tbk 157 180 148 160 3 5,400 891,300 14 3.972 160 T/J 23,700 154 B 2,000 356 URBN Urban Jakarta Propertindo Tbk. 645 645 600 645 0 4,700 2,847,000 16 53.750 640 J 1,000 600 B 20,800 357 VINS Victoria Insurance Tbk. 93 93 90 91 -2 131,400 12,065,100 40 86.667 93 J 18,500 91 T/B 2,900 358 VRNA Verena Multi Finance Tbk. 100 104 100 104 4 1,200 124,400 4 104.929 104 T/J 2,200 103 B 1,000 359 WAPO Wahana Pronatural Tbk. 67 67 67 67 0 200 13,400 1 38.286 68 J 10,100 63 B 1,900 360 WICO Wicaksana Overseas International Tbk. 446 0 0 446 0 0 0 0 23.055 444 J 2,000 418 B 200 361 WIFI Solusi Sinergi Digital Tbk. 530 660 660 660 130 1,401,100 924,726,000 56 124.528 0 J 0 660 T/B 11,058,000 362 WOWS Ginting Jaya Energi Tbk. 72 74 70 70 -2 27,036,200 1,927,307,400 1,097 15.556 71 J 689,400 70 T/B 130,200 363 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 3,233,600 161,680,300 56 13.298 51 J 6,030,600 50 T/B 117,700 364 YPAS Yanaprima Hastapersada Tbk 460 450 430 430 -30 200 88,000 2 78.899 428 J 1,300 0 B 0 365 YULE Yulie Sekuritas Indonesia Tbk. 318 396 298 370 52 226,100 83,636,600 32 175.535 370 T/J 208,000 360 B 60,000 366 ZBRA Zebra Nusantara Tbk 123 123 115 115 -8 132,200 15,204,600 22 66.609 115 T/J 995,600 0 B 0 367 ZINC Kapuas Prima Coal Tbk. 204 208 190 190 -14 822,474,600 161,571,216,600 11,543 677.338 190 T/J 24,704,500 0 B 0 368 ZONE Mega Perintis Tbk. 386 398 386 390 4 109,800 42,628,800 17 130.872 392 J 24,700 390 T/B 58,700 Total 6,135,568,300 1,507,349,742,100 232,176 2,354,066,800 174,421,700 Jakarta, 30 December 2020 Trading Division