List of Securities Quotation Main Board Date: Monday, 07 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 AALI Astra Agro Lestari Tbk. 11,675 12,200 11,675 12,075 400 4,182,500 50,414,457,500 3,421 980.943 12,100 J 21,100 12,075 T/B 55,900 2 ABMM ABM Investama Tbk. 1,045 1,120 1,040 1,045 0 638,400 693,448,000 160 27.867 1,045 T/J 135,800 1,040 B 2,700 3 ACES Ace Hardware Indonesia Tbk. 1,625 1,650 1,625 1,630 5 14,414,500 23,543,125,500 4,124 1,987.805 1,630 T/J 1,427,200 1,625 B 2,602,500 4 ACST Acset Indonusa Tbk. 294 308 294 300 6 116,772,300 35,153,784,600 4,882 22.156 302 J 2,077,800 300 T/B 54,700 5 ADHI Adhi Karya (Persero) Tbk. 1,275 1,330 1,285 1,305 30 45,264,900 58,968,995,000 6,648 1,024.872 1,310 J 489,500 1,305 T/B 1,803,700 6 ADMF Adira Dinamika Multi Finance Tbk. 8,800 8,875 8,800 8,800 0 293,000 2,587,807,500 360 378.495 8,800 T/J 10,600 8,775 B 8,600 7 ADMG Polychem Indonesia Tbk 158 158 153 156 -2 1,450,400 227,693,500 159 13.924 158 J 156,200 156 T/B 148,300 8 ADRO Adaro Energy Tbk. 1,435 1,530 1,475 1,485 50 277,745,100 414,840,164,000 26,637 135.000 1,490 J 1,343,900 1,485 T/B 379,200 9 AGII Aneka Gas Industri Tbk. 870 900 865 880 10 1,607,000 1,438,994,500 144 80.000 880 T/J 9,000 875 B 60,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 660 685 655 665 5 193,370,500 129,358,330,000 12,016 1,086.459 670 J 2,946,100 665 T/B 1,567,600 11 AISA Tiga Pilar Sejahtera Food Tbk. 338 396 336 374 36 249,353,800 92,939,347,600 14,322 45.522 376 J 476,300 374 T/B 1,710,000 12 AKRA AKR Corporindo Tbk. 3,110 3,430 3,130 3,400 290 58,986,800 191,474,955,000 10,164 2,709.790 3,400 T/J 2,001,200 3,390 B 280,800 13 ALTO Tri Banyan Tirta Tbk. 294 294 284 288 -6 11,700 3,392,000 20 143.888 292 J 1,800 288 T/B 6,900 14 AMAN Makmur Berkah Amanda Tbk. 306 306 304 306 0 250,600 76,682,800 15 278.182 306 T/J 159,600 304 B 272,800 15 AMFG Asahimas Flat Glass Tbk. 2,770 2,780 2,770 2,780 10 900 2,496,000 6 113.469 2,790 J 300 2,780 T/B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. 715 765 710 750 35 9,581,800 6,983,621,500 2,083 1,913.802 755 J 170,700 750 T/B 26,600 17 ANJT Austindo Nusantara Jaya Tbk. 680 740 680 695 15 52,600 36,769,500 43 57.917 695 T/J 600 690 B 5,100 18 ANTM Aneka Tambang Tbk. 1,245 1,295 1,260 1,280 35 367,250,700 469,374,079,000 19,604 843.937 1,280 T/J 13,401,000 1,275 B 1,411,600 19 APLI Asiaplast Industries Tbk. 155 160 147 160 5 1,849,400 290,387,400 48 133.333 160 T/J 102,000 158 B 64,000 20 APLN Agung Podomoro Land Tbk. 176 180 175 175 -1 75,389,200 13,285,435,700 3,015 47.945 176 J 1,224,400 175 T/B 5,918,700 21 ARNA Arwana Citramulia Tbk. 535 550 530 540 5 7,138,300 3,856,531,500 385 3,670.224 540 T/J 3,229,100 535 B 179,100 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 101,400 5,070,000 4 12.251 50 T/J 253,658,300 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 905 905 890 905 0 4,900 4,394,500 11 267.316 905 T/J 500 890 B 4,700 24 ASGR Astra Graphia Tbk. 810 840 810 830 20 2,288,000 1,888,116,500 414 172.085 830 T/J 414,700 825 B 15,900 25 ASII Astra International Tbk. 5,700 5,900 5,725 5,850 150 92,859,500 541,198,855,000 16,672 4,183.442 5,850 T/J 8,999,100 5,825 B 735,900 26 ASMI Asuransi Kresna Mitra Tbk. 1,035 1,040 1,030 1,040 5 18,100 18,722,000 21 1,925.926 1,040 T/J 20,700 1,035 B 400 27 ASRI Alam Sutera Realty Tbk. 236 244 236 240 4 136,455,900 32,856,814,200 6,308 228.571 242 J 3,441,400 240 T/B 3,953,900 28 ASSA Adi Sarana Armada Tbk. 515 550 515 540 25 16,548,000 8,850,363,000 1,282 138.462 545 J 601,800 540 T/B 21,800 29 ATIC Anabatic Technologies Tbk. 650 700 605 605 -45 3,600 2,358,000 16 86.429 665 J 700 625 B 400 30 AUTO Astra Otoparts Tbk. 1,155 1,155 1,135 1,150 -5 1,903,000 2,183,683,000 692 1,040.065 1,155 J 475,700 1,150 T/B 64,000 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 7,800 390,000 6 33.333 50 T/J 1,298,500 0 B 0 32 BATA Sepatu Bata Tbk. 630 0 0 630 0 0 0 0 8,171.206 630 J 5,000 620 B 500 33 BBCA Bank Central Asia Tbk. 31,950 32,900 32,400 32,600 650 19,327,200 629,167,902,500 13,806 18,628.571 32,600 T/J 183,300 32,575 B 48,400 34 BBKP Bank Bukopin Tbk. 332 358 332 348 16 767,918,500 268,339,513,400 24,928 104.353 350 J 9,902,000 348 T/B 5,648,500 35 BBMD Bank Mestika Dharma Tbk. 1,525 1,520 1,515 1,515 -10 700 1,061,000 2 109.783 1,505 J 1,600 1,420 B 300 36 BBNI Bank Negara Indonesia (Persero) Tbk. 6,350 6,675 6,450 6,650 300 60,637,400 399,332,410,000 19,446 31.984 6,650 T/J 618,400 6,625 B 479,400 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,300 4,420 4,350 4,400 100 140,849,600 617,581,019,000 24,389 5,028.571 4,400 T/J 7,919,600 4,390 B 620,700 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. 1,720 1,755 1,720 1,735 15 57,203,800 99,043,039,000 5,080 226.304 1,735 T/J 2,159,600 1,730 B 439,700 40 BBYB Bank Neo Commerce Tbk. 304 380 306 380 76 563,000 204,065,000 170 386.887 0 J 0 380 T/B 141,700 41 BCAP MNC Kapital Indonesia Tbk. 128 128 125 127 -1 448,100 56,350,100 80 360.161 127 T/J 204,300 126 B 40,000 42 BDMN Bank Danamon Indonesia Tbk. 3,380 3,520 3,380 3,480 100 7,410,500 25,622,206,000 2,371 1.965 3,480 T/J 292,600 3,470 B 106,200 43 BEST Bekasi Fajar Industrial Estate Tbk. 189 195 188 191 2 128,061,100 24,577,959,300 4,199 112.353 192 J 412,400 191 T/B 6,145,600 44 BFIN BFI Finance Indonesia Tbk. 426 448 398 398 -28 394,276,500 170,566,211,400 12,952 2,039.561 400 J 59,500 398 T/B 75,808,800 45 BHIT MNC Investama Tbk. 76 79 75 75 -1 141,958,400 10,911,941,400 2,978 219.330 76 J 3,607,300 75 T/B 4,299,100 46 BINA Bank Ina Perdana Tbk. 700 700 690 695 -5 1,674,900 1,160,680,500 98 392.664 695 T/J 23,700 690 B 5,000 47 BIRD Blue Bird Tbk. 1,480 1,525 1,440 1,480 0 15,224,200 22,489,580,000 3,688 22.769 1,480 T/J 245,000 1,475 B 58,100 48 BISI BISI International Tbk. 1,025 1,050 1,030 1,045 20 266,500 277,941,500 148 522.500 1,045 T/J 1,000 1,040 B 42,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,435 1,460 1,435 1,450 15 9,082,000 13,110,722,500 2,144 241.667 1,455 J 1,064,000 1,450 T/B 298,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 660 675 660 675 15 17,813,800 11,946,982,000 3,715 156.977 675 T/J 3,388,700 670 B 1,876,900 51 BKSL Sentul City Tbk. 52 56 52 54 2 240,447,700 12,984,305,000 3,212 3.731 55 J 27,060,500 54 T/B 7,225,600 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 7,200 360,000 9 0.658 50 T/J 129,798,100 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,600 6,750 6,625 6,700 100 66,792,900 448,021,250,000 11,338 2,018.881 6,700 T/J 1,329,000 6,675 B 928,700 54 BMSR Bintang Mitra Semestaraya Tbk 71 78 69 77 6 2,317,200 171,736,900 177 15.400 78 J 114,600 77 T/B 35,000 55 BMTR Global Mediacom Tbk. 284 296 284 288 4 164,789,900 47,809,403,800 5,511 234.413 290 J 1,959,700 288 T/B 2,455,100 56 BNBA Bank Bumi Arta Tbk. 382 386 376 386 4 458,400 176,358,200 53 241.250 388 J 52,500 386 T/B 400 57 BNGA Bank CIMB Niaga Tbk. 870 1,060 880 1,030 160 92,804,600 90,699,864,500 6,213 7.605 1,035 J 1,017,300 1,030 T/B 1,616,700 58 BNII Bank Maybank Indonesia Tbk. 240 252 240 246 6 15,386,900 3,789,843,600 1,434 2.931 246 T/J 120,400 244 B 713,600 59 BNLI Bank Permata Tbk. 2,460 2,500 2,420 2,450 -10 1,501,200 3,688,593,000 944 26.675 2,460 J 8,600 2,450 T/B 45,800 60 BPTR Batavia Prosperindo Trans Tbk. 79 83 75 79 0 119,900 9,296,600 49 79.000 79 T/J 17,900 78 B 5,000 61 BRAM Indo Kordsa Tbk. 4,350 4,370 4,370 4,370 20 200 874,000 2 170.075 4,890 J 500 4,390 B 100 62 BRIS Bank BRIsyariah Tbk. 1,465 1,495 1,430 1,475 10 71,161,300 105,254,804,500 8,861 289.216 1,475 T/J 39,300 1,470 B 2,206,500 63 BRPT Barito Pacific Tbk. 1,120 1,220 1,115 1,220 100 162,697,600 189,680,640,000 13,815 477.066 1,220 T/J 1,450,100 1,215 B 2,110,200 64 BSDE Bumi Serpong Damai Tbk. 1,060 1,080 1,060 1,075 15 26,260,900 28,134,965,000 3,296 210.576 1,080 J 3,183,600 1,075 T/B 29,900 65 BSIM Bank Sinarmas Tbk. 480 480 450 450 -30 301,700 136,174,400 59 306.918 480 J 43,400 450 T/B 265,300 66 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. 2,630 2,680 2,640 2,670 40 208,300 556,362,000 206 516.879 2,680 J 84,100 2,670 T/B 7,200 68 BTPS Bank BTPN Syariah Tbk. 4,170 4,230 4,180 4,200 30 5,768,800 24,272,555,000 2,963 430.769 4,210 J 43,900 4,200 T/B 123,200 69 BUDI Budi Starch & Sweetener Tbk. 100 102 100 100 0 797,700 80,074,100 80 54.198 101 J 106,500 100 T/B 453,200 70 BULL Buana Lintas Lautan Tbk. 316 320 310 314 -2 286,251,500 90,346,389,600 4,466 30.706 316 J 2,097,200 314 T/B 1,410,300 71 BVIC Bank Victoria International Tbk. 107 112 107 108 1 6,267,800 689,491,700 587 102.125 108 T/J 183,000 107 B 354,500 72 BWPT Eagle High Plantations Tbk. 132 139 132 133 1 252,123,000 34,001,994,500 7,567 29.088 134 J 2,246,300 133 T/B 6,894,300 73 BYAN Bayan Resources Tbk. 15,750 0 0 15,750 0 0 0 0 271.552 18,700 J 1,000 15,850 B 500 74 CAMP Campina Ice Cream Industry Tbk. 262 264 256 260 -2 1,822,100 473,867,600 347 78.788 262 J 59,800 260 T/B 118,900 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 8,203,900 410,195,000 36 28.571 50 T/J 123,046,500 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,785 1,805 1,785 1,790 5 211,900 380,443,500 154 369.835 1,805 J 88,900 1,790 T/B 1,300 77 CFIN Clipan Finance Indonesia Tbk. 224 250 228 240 16 8,356,600 2,001,654,600 772 18.780 240 T/J 250,000 238 B 565,100 78 CITY Natura City Developments Tbk. 93 95 87 91 -2 9,000 806,200 21 75.833 89 J 2,500 88 B 500 79 CLEO Sariguna Primatirta Tbk. 500 505 496 498 -2 7,036,000 3,506,008,500 1,360 2,165.217 500 J 601,200 498 T/B 177,500 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,185 1,230 1,185 1,220 35 868,100 1,051,562,000 304 130.679 1,225 J 16,800 1,210 B 100,600 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,375 6,425 6,200 6,300 -75 11,061,100 69,889,120,000 6,196 28,692.444 6,325 J 3,600 6,300 T/B 256,600 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 266,500 13,325,000 11 45.455 50 T/J 323,130,000 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 358 380 362 378 20 15,600 5,787,200 13 190.750 380 J 800 360 B 1,200 85 CTBN Citra Tubindo Tbk. 3,250 0 0 3,250 0 0 0 0 2,716.256 3,250 J 2,000 0 B 0 86 CTRA Ciputra Development Tbk. 910 935 915 920 10 27,624,000 25,496,301,000 5,277 205.983 925 J 483,600 920 T/B 97,100 87 DART Duta Anggada Realty Tbk. 230 238 218 238 8 31,800 7,041,400 17 43.997 238 T/J 1,200 230 B 100 88 DEWA Darma Henwa Tbk 50 50 50 50 0 4,903,000 245,150,000 58 16.496 50 T/J 259,691,000 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 127,200 6,360,000 13 22.222 50 T/J 17,876,000 0 B 0 90 DILD Intiland Development Tbk. 220 236 224 226 6 77,305,400 17,605,611,400 2,269 39.382 228 J 4,384,100 226 T/B 226,200 91 DLTA Delta Djakarta Tbk. 4,330 4,400 4,330 4,340 10 55,000 240,415,000 55 25,942.973 4,390 J 700 4,340 T/B 5,400 92 DMAS Puradelta Lestari Tbk. 246 252 242 250 4 205,363,800 51,105,574,600 8,689 119.048 252 J 10,868,800 250 T/B 93,200 93 DMND Diamond Food Indonesia Tbk. 900 900 880 900 0 67,100 60,173,000 53 98.361 900 T/J 35,200 895 B 400 94 DNAR Bank Oke Indonesia Tbk. 188 188 186 187 -1 50,600 9,477,700 29 176.355 188 J 23,200 187 T/B 23,600 95 DOID Delta Dunia Makmur Tbk. 410 430 414 420 10 316,322,200 133,202,854,000 14,490 568.613 420 T/J 94,600 418 B 1,652,500 96 DPNS Duta Pertiwi Nusantara Tbk. 250 254 254 254 4 100 25,400 1 82.526 264 J 500 252 B 1,700 97 DPUM Dua Putra Utama Makmur Tbk. 54 55 52 53 -1 283,500 15,156,300 78 9.636 54 J 349,500 53 T/B 126,600 98 DSFI Dharma Samudera Fishing Industries Tbk. 63 64 59 62 -1 3,119,400 194,276,600 195 35.285 62 T/J 23,800 61 B 378,500 99 DSNG Dharma Satya Nusantara Tbk. 615 650 615 625 10 19,779,100 12,535,704,500 1,614 168.919 630 J 1,575,900 625 T/B 498,000 100 DSSA Dian Swastatika Sentosa Tbk 16,000 16,000 16,000 16,000 0 300 4,800,000 2 1,066.667 15,950 J 500 14,900 B 100 101 DUCK Jaya Bersama Indo Tbk. 360 450 360 430 70 179,027,700 75,732,951,800 9,794 85.149 432 J 1,297,300 430 T/B 2,112,900 102 DVLA Darya-Varia Laboratoria Tbk. 2,470 2,600 2,470 2,570 100 34,700 87,832,000 63 945.995 2,570 T/J 1,100 2,550 B 100 103 DYAN Dyandra Media International Tbk. 53 57 51 53 0 20,673,500 1,129,751,100 1,334 15.143 54 J 200 53 T/B 2,448,400 104 EKAD Ekadharma International Tbk. 1,290 1,295 1,275 1,290 0 572,000 734,902,500 402 3,274.777 1,290 T/J 8,000 1,285 B 2,400 105 ELSA Elnusa Tbk. 370 378 366 368 -2 162,710,900 60,158,008,000 10,106 92.000 370 J 4,960,300 368 T/B 6,169,400 106 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 8,850 9,250 8,850 9,250 400 240,500 2,162,082,500 126 1,284.722 9,300 J 26,800 9,250 T/B 400 108 ERAA Erajaya Swasembada Tbk. 1,770 1,835 1,780 1,820 50 31,437,500 57,054,065,000 6,206 182.000 1,820 T/J 419,100 1,815 B 210,500 109 ESSA Surya Esa Perkasa Tbk. 171 174 168 171 0 27,580,300 4,722,819,400 1,321 318.371 172 J 2,818,700 171 T/B 340,000 110 ESTI Ever Shine Tex Tbk. 57 60 56 56 -1 153,100 8,785,200 71 22.489 58 J 65,700 56 T/B 24,800 111 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 112 EXCL XL Axiata Tbk. 2,450 2,540 2,450 2,520 70 65,723,500 164,867,773,000 10,417 127.892 2,520 T/J 2,933,100 2,510 B 554,900 113 FASW Fajar Surya Wisesa Tbk. 7,250 7,425 6,900 7,425 175 8,300 59,755,000 15 1,701.577 7,425 T/J 1,300 6,900 B 600 114 FILM MD Pictures Tbk. 220 226 216 220 0 10,002,000 2,223,387,200 982 104.762 222 J 68,500 220 T/B 267,300 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 134,700 6,735,000 11 22.727 50 T/J 63,291,400 0 B 0 116 FREN Smartfren Telecom Tbk. 67 70 66 69 2 2,291,372,100 155,254,743,100 16,556 3.833 70 J 113,127,600 69 T/B 2,288,400 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 4,100 205,000 14 47.619 50 T/J 2,464,700 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,410 1,415 1,415 1,415 5 10,100 14,291,500 6 1,132.000 1,415 T/J 9,900 1,410 B 200 119 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. 44,000 45,500 44,250 45,475 1,475 4,187,700 188,428,995,000 5,995 1,774.634 45,475 T/J 9,500 45,450 B 12,500 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,670 1,675 1,675 1,675 5 4,600 7,705,000 4 143.162 1,770 J 20,800 1,675 T/B 8,700 122 GIAA Garuda Indonesia (Persero) Tbk. 436 464 444 448 12 196,662,700 88,411,072,200 14,770 60.223 450 J 3,757,100 448 T/B 106,500 123 GJTL Gajah Tunggal Tbk. 565 615 565 585 20 29,182,700 17,379,585,500 2,738 114.850 585 T/J 481,100 580 B 1,069,600 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 150 165 150 157 7 249,975,000 39,501,429,800 8,879 39.250 157 T/J 1,992,300 156 B 2,817,200 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,260 1,245 1,255 10 385,100 482,248,000 195 97.665 1,255 T/J 3,200 1,250 B 10,000 126 GPRA Perdana Gapuraprima Tbk. 55 56 54 56 1 1,311,600 72,608,300 93 24.156 56 T/J 133,800 54 B 703,000 127 GWSA Greenwood Sejahtera Tbk. 113 113 110 113 0 336,800 37,614,700 74 45.200 113 T/J 107,100 111 B 24,200 128 GZCO Gozco Plantations Tbk. 50 51 50 50 0 4,932,900 246,665,400 144 26.579 50 T/J 3,634,300 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. 135 0 0 135 0 0 0 0 75.947 135 J 300 127 B 100 130 HDIT Hensel Davest Indonesia Tbk. 298 318 280 298 0 10,200 3,005,200 19 56.762 300 J 218,400 282 B 5,400 131 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 132 HEAL Medikaloka Hermina Tbk. 3,790 3,980 3,770 3,780 -10 322,900 1,241,036,000 349 102.162 3,800 J 800 3,780 T/B 5,400 133 HERO Hero Supermarket Tbk. 860 880 850 860 0 60,800 51,872,500 30 1,795.107 875 J 500 860 T/B 34,500 134 HEXA Hexindo Adiperkasa Tbk. 3,460 3,540 3,460 3,500 40 361,100 1,261,084,000 271 1,071.450 3,530 J 3,100 3,490 B 9,900 135 HITS Humpuss Intermoda Transportasi Tbk. 466 498 466 486 20 1,500 704,600 5 747.692 486 T/J 1,200 434 B 24,500 136 HKMU HK Metals Utama Tbk. 102 116 95 107 5 339,421,700 36,510,469,100 11,425 46.522 108 J 966,400 107 T/B 4,890,700 137 HMSP H.M. Sampoerna Tbk. 1,645 1,690 1,645 1,680 35 139,675,300 233,211,113,000 11,199 8,386.581 1,680 T/J 2,240,800 1,675 B 1,161,000 138 HOKI Buyung Poetra Sembada Tbk. 1,090 1,115 1,070 1,080 -10 51,191,800 55,566,818,000 4,021 348.387 1,080 T/J 327,000 1,075 B 213,400 139 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 10,600 530,000 4 27.027 50 T/J 1,732,000 0 B 0 140 HRTA Hartadinata Abadi Tbk. 228 284 230 284 56 75,833,700 20,619,873,000 5,006 94.667 0 J 0 284 T/B 2,490,800 141 HRUM Harum Energy Tbk. 2,880 2,950 2,890 2,890 10 4,515,500 13,119,741,000 1,658 55.577 2,900 J 17,000 2,890 T/B 179,500 142 IBST Inti Bangun Sejahtera Tbk. 7,450 0 0 7,450 0 0 0 0 801.248 7,450 J 500 7,000 B 200 143 ICBP Indofood CBP Sukses Makmur Tbk. 9,950 10,025 9,950 9,950 0 14,777,600 147,581,885,000 10,855 368.860 9,975 J 8,500 9,950 T/B 2,211,200 144 IDPR Indonesia Pondasi Raya Tbk. 170 183 163 178 8 129,600 22,971,900 51 13.906 178 T/J 11,400 176 B 25,700 145 IFII Indonesia Fibreboard Industry Tbk. 144 151 142 151 7 1,526,600 224,390,300 207 143.810 151 T/J 5,700 150 B 38,600 146 IGAR Champion Pacific Indonesia Tbk. 354 360 346 346 -8 114,300 39,972,200 44 226.144 354 J 25,500 346 T/B 66,400 147 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 353,600 17,680,000 29 14.286 50 T/J 34,272,600 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. 1,245 1,340 1,255 1,290 45 43,826,300 56,677,701,000 7,315 181.563 1,295 J 121,400 1,290 T/B 244,800 149 IMJS Indomobil Multi Jasa Tbk. 408 436 410 436 28 40,505,700 17,306,860,600 3,246 87.200 436 T/J 2,843,000 434 B 473,200 150 INAF Indofarma Tbk. 3,390 4,230 3,500 4,230 840 49,426,000 197,401,100,000 20,414 1,692.000 0 J 0 4,230 T/B 5,177,400 151 INCI Intanwijaya Internasional Tbk 800 810 795 805 5 129,200 103,187,500 102 87.066 805 T/J 28,400 800 B 5,400 152 INCO Vale Indonesia Tbk. 4,970 5,150 5,050 5,100 130 18,266,300 93,259,485,000 4,718 2,081.633 5,125 J 330,700 5,100 T/B 624,600 153 INDF Indofood Sukses Makmur Tbk. 7,025 7,150 7,025 7,100 75 15,162,700 107,680,375,000 6,462 1,215.358 7,125 J 85,200 7,100 T/B 131,400 154 INDR Indo-Rama Synthetics Tbk. 3,160 3,250 3,070 3,070 -90 30,700 97,625,000 34 413.474 3,160 J 100 3,070 T/B 2,500 155 INDS Indospring Tbk. 1,940 1,960 1,910 1,955 15 6,100 11,715,000 19 183.281 1,955 T/J 100 1,940 B 100 156 INDY Indika Energy Tbk. 1,755 1,820 1,750 1,755 0 40,455,100 71,828,410,000 5,916 59.492 1,760 J 102,700 1,755 T/B 968,300 157 INKP Indah Kiat Pulp & Paper Tbk. 9,525 11,175 9,550 10,600 1,075 47,470,000 482,591,080,000 19,625 546.203 10,600 T/J 3,900 10,575 B 22,500 158 INPC Bank Artha Graha Internasional Tbk. 69 70 68 70 1 724,000 49,888,700 132 0.400 70 T/J 1,198,700 69 B 1,000 159 INTP Indocement Tunggal Prakarsa Tbk. 14,300 14,975 14,400 14,875 575 5,975,100 87,998,232,500 5,783 595.000 14,875 T/J 167,900 14,850 B 15,800 160 IPOL Indopoly Swakarsa Industry Tbk. 90 92 89 89 -1 2,966,300 265,779,400 157 42.381 90 J 324,500 89 T/B 331,900 161 IPTV MNC Vision Networks Tbk. 304 308 300 302 -2 12,867,900 3,917,625,000 463 125.833 304 J 740,900 300 B 400,700 162 ISAT Indosat Tbk. 2,580 2,730 2,560 2,660 80 29,331,100 78,396,736,000 7,362 190.000 2,670 J 31,100 2,660 T/B 454,100 163 ISSP Steel Pipe Industry of Indonesia Tbk. 165 170 165 166 1 7,949,600 1,330,287,200 526 56.271 167 J 1,150,000 166 T/B 709,000 164 ITMG Indo Tambangraya Megah Tbk. 14,950 15,375 14,950 14,975 25 8,669,500 130,944,332,500 9,100 106.964 15,000 J 81,300 14,975 T/B 345,600 165 JAWA Jaya Agra Wattie Tbk. 90 91 85 89 -1 94,300 8,316,100 42 17.800 89 T/J 5,000 88 B 46,600 166 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 338 338 -2 50,000 16,900,000 1 279.762 338 T/J 48,600 318 B 20,400 167 JPFA Japfa Comfeed Indonesia Tbk. 1,430 1,455 1,425 1,435 5 15,845,500 22,752,697,500 3,455 392.291 1,435 T/J 1,121,000 1,430 B 291,100 168 JRPT Jaya Real Property Tbk. 550 565 550 560 10 3,033,800 1,698,227,500 561 538.462 565 J 312,700 560 T/B 1,500 169 JSKY Sky Energy Indonesia Tbk. 246 248 236 244 -2 75,260,600 18,104,243,600 4,423 122.000 244 T/J 102,000 242 B 356,600 170 JSMR Jasa Marga (Persero) Tbk. 4,360 4,500 4,380 4,490 130 15,325,100 68,270,656,000 6,124 264.771 4,490 T/J 303,700 4,480 B 120,200 171 KAEF Kimia Farma Tbk. 3,550 4,430 3,700 4,430 880 178,004,600 737,512,404,000 56,640 4,430.000 0 J 0 4,430 T/B 8,168,800 172 KBLI KMI Wire & Cable Tbk. 364 394 360 390 26 16,718,400 6,364,963,000 1,786 47.388 390 T/J 2,251,900 388 B 48,800 173 KEEN Kencana Energi Lestari Tbk. 300 302 298 300 0 2,339,100 698,304,200 195 75.758 302 J 71,900 298 B 163,200 174 KICI Kedaung Indah Can Tbk 260 258 242 258 -2 2,300 558,200 5 54.775 258 T/J 48,100 244 B 2,000 175 KIJA Kawasan Industri Jababeka Tbk. 212 218 212 214 2 25,081,200 5,387,065,600 1,244 7.425 216 J 11,330,800 214 T/B 8,200 176 KINO Kino Indonesia Tbk. 2,830 2,860 2,830 2,830 0 622,100 1,765,680,000 266 74.474 2,860 J 4,400 2,830 T/B 127,100 177 KKGI Resource Alam Indonesia Tbk. 264 294 264 276 12 1,083,200 303,279,000 172 968.421 284 J 1,100 276 T/B 8,800 178 KLBF Kalbe Farma Tbk. 1,475 1,515 1,480 1,485 10 65,984,300 98,689,291,500 11,958 14,483.566 1,490 J 187,100 1,485 T/B 2,224,300 179 KOBX Kobexindo Tractors Tbk. 107 113 107 110 3 1,347,000 148,467,000 290 27.500 110 T/J 341,100 109 B 257,600 180 KOTA DMS Propertindo Tbk. 173 175 161 175 2 2,375,500 396,756,200 202 87.500 175 T/J 62,600 161 B 9,700 181 KPAL Steadfast Marine Tbk. 50 51 50 50 0 650,100 32,769,700 65 43.478 51 J 1,550,700 50 T/B 121,500 182 KRAS Krakatau Steel (Persero) Tbk. 442 458 444 450 8 61,710,600 27,754,432,600 3,692 55.945 450 T/J 938,800 448 B 1,322,300 183 KREN Kresna Graha Investama Tbk. 91 95 91 95 4 19,163,100 1,795,188,300 999 988.348 95 T/J 1,374,100 94 B 838,000 184 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,442,200 72,110,000 55 7.806 50 T/J 33,248,600 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,950 0 0 4,950 0 0 0 0 81.818 5,050 J 100 4,920 B 200 186 LINK Link Net Tbk. 2,540 2,640 2,540 2,610 70 6,789,900 17,656,647,000 1,418 163.125 2,610 T/J 93,700 2,600 B 152,200 187 LION Lion Metal Works Tbk. 324 400 324 388 64 40,800 13,797,600 14 243.003 388 T/J 32,600 386 B 500 188 LPCK Lippo Cikarang Tbk 1,390 1,465 1,375 1,465 75 8,792,800 12,640,689,500 1,841 165.174 1,470 J 139,700 1,465 T/B 82,100 189 LPGI Lippo General Insurance Tbk. 3,390 0 0 3,390 0 0 0 0 152.360 3,390 J 1,400 3,350 B 100 190 LPKR Lippo Karawaci Tbk. 228 240 228 230 2 165,134,800 38,239,501,800 6,465 74.271 232 J 2,515,600 230 T/B 2,483,200 191 LPPF Matahari Department Store Tbk. 1,270 1,385 1,290 1,350 80 67,741,400 90,857,355,000 9,415 30.591 1,350 T/J 580,500 1,345 B 176,700 192 LSIP PP London Sumatra Indonesia Tbk. 1,205 1,250 1,220 1,245 40 35,776,900 44,282,448,500 3,444 321.290 1,245 T/J 948,500 1,240 B 259,400 193 LTLS Lautan Luas Tbk. 486 496 486 492 6 1,026,600 503,021,000 147 173.920 492 T/J 28,700 490 B 242,100 194 MAIN Malindo Feedmill Tbk. 735 755 735 750 15 13,405,700 9,994,926,000 1,786 426.136 755 J 931,200 750 T/B 889,700 195 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 12,600 630,000 21 6.835 50 T/J 630,708,400 0 B 0 196 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 197 MAPI Mitra Adiperkasa Tbk. 795 830 795 805 10 51,252,700 41,272,327,500 4,543 1,291.824 810 J 759,600 805 T/B 151,300 198 MARK Mark Dynamics Indonesia Tbk. 845 860 845 855 10 3,201,500 2,737,983,000 435 1,710.000 860 J 121,000 855 T/B 600 199 MASA Multistrada Arah Sarana Tbk. 550 670 560 630 80 245,300 157,423,000 80 447.952 645 J 5,500 600 B 12,100 200 MAYA Bank Mayapada Internasional Tbk. 8,000 8,500 8,200 8,400 400 700 5,850,000 6 3,819.276 8,375 J 800 7,450 B 600 201 MBSS Mitrabahtera Segara Sejati Tbk. 416 430 412 420 4 7,834,700 3,272,658,200 902 26.250 422 J 14,000 420 T/B 65,300 202 MBTO Martina Berto Tbk. 99 99 93 99 0 122,400 12,052,600 52 13.378 99 T/J 150,900 96 B 500 203 MCOR Bank China Construction Bank Indonesia Tbk. 127 133 128 130 3 16,418,400 2,145,568,800 739 116.600 131 J 822,600 130 T/B 1,811,300 204 MDIA Intermedia Capital Tbk. 52 53 51 53 1 3,129,200 164,326,300 58 38.406 54 J 775,800 53 T/B 15,500 205 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 206 MDRN Modern Internasional Tbk. 50 50 50 50 0 300 15,000 2 8.039 50 T/J 56,605,600 0 B 0 207 MEDC Medco Energi Internasional Tbk. 560 580 555 565 5 98,270,200 55,626,596,000 5,949 1,173.295 565 T/J 4,474,400 560 B 9,278,600 208 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 2,300 16,100,000 7 5,102.487 7,350 J 1,000 7,000 T/B 500 209 META Nusantara Infrastructure Tbk. 139 150 139 148 9 8,319,100 1,215,437,300 366 44.838 149 J 575,200 148 T/B 150,700 210 MGRO Mahkota Group Tbk. 780 785 775 780 0 2,628,000 2,051,074,500 296 346.667 780 T/J 57,600 770 B 51,100 211 MIKA Mitra Keluarga Karyasehat Tbk. 2,690 2,900 2,720 2,820 130 32,418,700 91,209,747,000 3,669 166.031 2,880 J 10,000 2,820 T/B 267,900 212 MLBI Multi Bintang Indonesia Tbk. 9,800 9,950 9,775 9,800 0 559,400 5,482,882,500 205 62,420.382 9,800 T/J 67,800 9,775 B 5,500 213 MLPL Multipolar Tbk. 70 73 69 71 1 17,158,700 1,206,251,900 282 8.144 71 T/J 21,100 70 B 306,300 214 MLPT Multipolar Technology Tbk. 715 750 710 750 35 311,700 224,951,000 146 156.250 750 T/J 50,100 745 B 5,000 215 MNCN Media Nusantara Citra Tbk. 1,070 1,120 1,075 1,090 20 108,178,200 118,199,422,000 7,683 121.111 1,095 J 455,400 1,090 T/B 110,800 216 MPMX Mitra Pinasthika Mustika Tbk. 466 474 446 460 -6 41,625,900 19,046,435,800 4,153 30.667 462 J 24,400 460 T/B 2,000 217 MPPA Matahari Putra Prima Tbk. 101 103 101 101 0 5,954,800 608,028,300 318 42.464 101 T/J 100,700 100 B 1,324,300 218 MRAT Mustika Ratu Tbk. 149 153 149 151 2 119,000 17,816,700 52 23.231 151 T/J 10,200 150 B 3,300 219 MSKY MNC Sky Vision Tbk. 690 690 685 685 -5 11,600 7,947,000 7 45.066 685 T/J 90,600 680 B 10,000 220 MTDL Metrodata Electronics Tbk. 1,580 1,600 1,580 1,590 10 5,317,900 8,456,387,500 1,661 2,862.389 1,595 J 37,300 1,590 T/B 34,300 221 MTLA Metropolitan Land Tbk. 440 438 434 436 -4 4,300 1,871,200 8 183.308 440 J 100 436 T/B 100 222 MYOH Samindo Resources Tbk. 1,240 1,260 1,225 1,250 10 104,100 129,689,000 77 148.885 1,250 T/J 22,700 1,235 B 10,900 223 MYOR Mayora Indah Tbk. 2,520 2,560 2,510 2,540 20 5,019,800 12,694,156,000 2,463 12,706.353 2,540 T/J 25,700 2,530 B 8,600 224 MYTX Asia Pacific Investama Tbk. 55 55 54 54 -1 27,300 1,474,600 8 8.117 54 T/J 2,600 52 B 11,000 225 NIKL Pelat Timah Nusantara Tbk. 1,085 1,355 1,100 1,355 270 39,473,900 48,731,374,500 7,484 416.923 0 J 0 1,355 T/B 2,962,500 226 NISP Bank OCBC NISP Tbk. 830 865 830 840 10 272,700 229,720,000 122 1,017.886 850 J 5,000 840 T/B 34,500 227 NOBU Bank Nationalnobu Tbk. 770 780 770 770 0 59,300 45,864,500 19 205.333 780 J 300 770 T/B 27,700 228 NRCA Nusa Raya Cipta Tbk. 362 374 362 374 12 898,600 334,230,200 151 44.000 374 T/J 66,100 372 B 8,200 229 NZIA Nusantara Almazia Tbk. 163 172 162 162 -1 13,100 2,148,500 17 73.636 166 J 900 162 T/B 4,800 230 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 19,200 960,000 20 98.922 50 T/J 3,680,700 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. 114 115 109 109 -5 17,467,100 1,937,613,600 894 109.000 110 J 1,000,000 109 T/B 647,800 232 PANR Panorama Sentrawisata Tbk. 160 175 165 173 13 5,253,400 895,728,000 486 103.798 174 J 3,000 173 T/B 578,700 233 PANS Panin Sekuritas Tbk. 950 1,010 955 980 30 832,400 821,115,000 171 712.727 995 J 4,900 980 T/B 117,000 234 PBID Panca Budi Idaman Tbk. 1,195 1,250 1,190 1,200 5 410,400 493,292,500 141 141.176 1,210 J 200 1,200 T/B 3,600 235 PBRX Pan Brothers Tbk. 220 264 220 260 40 80,841,600 19,918,301,400 4,810 460.177 264 J 827,600 260 T/B 1,585,400 236 PBSA Paramita Bangun Sarana Tbk. 650 680 610 680 30 1,300 841,500 5 56.667 680 T/J 1,800 650 B 100 237 PEHA Phapros Tbk. 1,675 2,090 1,695 2,090 415 14,429,800 28,319,330,000 4,095 174.457 0 J 0 2,090 T/B 2,844,100 238 PGAS Perusahaan Gas Negara Tbk. 1,450 1,480 1,455 1,465 15 116,680,400 171,105,108,500 12,412 488.333 1,470 J 2,221,300 1,465 T/B 1,391,000 239 PGUN Pradiksi Gunatama Tbk. 224 260 220 240 16 321,400 79,213,400 68 208.696 240 T/J 1,200 236 B 100 240 PJAA Pembangunan Jaya Ancol Tbk. 645 655 630 640 -5 361,100 233,282,500 148 124.878 645 J 38,200 640 T/B 29,700 241 PLIN Plaza Indonesia Realty Tbk. 2,500 2,510 2,510 2,510 10 900 2,259,000 2 1,041.537 2,660 J 800 2,510 T/B 1,000 242 PNBN Bank Pan Indonesia Tbk 1,065 1,125 1,075 1,115 50 37,724,900 41,682,663,500 2,149 1,856.477 1,115 T/J 219,500 1,110 B 75,200 243 PNBS Bank Panin Dubai Syariah Tbk. 78 82 77 80 2 158,482,600 12,667,916,600 5,400 80.000 80 T/J 6,329,100 79 B 2,254,700 244 PNIN Paninvest Tbk. 815 870 820 850 35 5,384,300 4,582,921,000 4,081 903.871 855 J 102,900 850 T/B 573,600 245 PNLF Panin Financial Tbk. 234 266 236 250 16 188,734,200 47,597,300,400 5,438 270.212 252 J 769,800 250 T/B 1,095,400 246 POLL Pollux Properti Indonesia Tbk. 4,750 4,910 4,540 4,760 10 175,600 832,543,000 403 773.984 4,790 J 400 4,760 T/B 3,000 247 PPRE PP Presisi Tbk. 260 270 254 266 6 28,733,300 7,521,806,400 1,685 61.860 266 T/J 845,100 264 B 32,900 248 PPRO PP Properti Tbk. 105 119 105 119 14 1,817,261,900 206,033,988,900 27,838 257.297 119 T/J 20,342,100 118 B 16,053,400 249 PRAS Prima Alloy Steel Universal Tbk. 130 135 121 121 -9 225,400 27,294,400 36 68.119 126 J 100 121 T/B 39,500 250 PRDA Prodia Widyahusada Tbk. 3,540 3,550 3,500 3,540 0 8,700 30,721,000 22 54.462 3,550 J 5,400 3,540 T/B 7,700 251 PSSI Pelita Samudera Shipping Tbk. 175 179 174 174 -1 5,069,100 898,751,400 473 128.889 175 J 101,100 174 T/B 350,300 252 PTBA Bukit Asam Tbk. 2,480 2,700 2,530 2,680 200 156,851,600 409,692,533,000 27,723 2,330.435 2,690 J 1,811,800 2,680 T/B 231,900 253 PTIS Indo Straits Tbk. 151 163 163 163 12 100 16,300 1 17.158 158 J 900 157 B 100 254 PTPP PP (Persero) Tbk. 1,600 1,665 1,620 1,665 65 57,072,600 93,980,967,500 6,346 312.970 1,670 J 836,600 1,665 T/B 558,300 255 PTRO Petrosea Tbk. 2,050 2,100 2,040 2,050 0 1,816,600 3,751,603,000 739 1,640.000 2,060 J 6,200 2,050 T/B 142,500 256 PTSN Sat Nusapersada Tbk 232 250 236 238 6 10,910,400 2,621,168,800 1,184 123.104 238 T/J 147,600 236 B 978,100 257 PUDP Pudjiadi Prestige Tbk. 220 222 220 222 2 1,000 221,200 6 27.689 240 J 200 220 B 600 258 PURE Trinitan Metals and Minerals Tbk. 254 260 240 254 0 11,496,700 2,913,425,800 1,503 84.667 254 T/J 60,000 252 B 425,100 259 PWON Pakuwon Jati Tbk. 525 545 525 525 0 51,106,900 27,179,896,500 5,122 2,023.979 530 J 1,363,700 525 T/B 3,667,200 260 PZZA Sarimelati Kencana Tbk. 720 775 720 775 55 2,382,400 1,798,644,500 664 70.455 780 J 38,300 775 T/B 30,300 261 RAJA Rukun Raharja Tbk. 194 200 194 198 4 16,890,600 3,332,614,000 971 680.132 198 T/J 697,300 197 B 35,500 262 RALS Ramayana Lestari Sentosa Tbk. 740 815 740 775 35 44,920,800 35,239,246,500 5,398 484.375 780 J 334,100 775 T/B 974,500 263 RANC Supra Boga Lestari Tbk. 426 464 434 452 26 8,127,400 3,673,165,200 763 90.400 452 T/J 9,900 450 B 6,200 264 RBMS Ristia Bintang Mahkotasejati Tbk. 52 54 52 53 1 367,800 19,420,200 72 16.954 53 T/J 7,000 52 B 68,000 265 RDTX Roda Vivatex Tbk 5,300 5,325 5,300 5,300 0 81,300 430,892,500 48 279.213 5,300 T/J 17,900 5,275 B 1,000 266 RELI Reliance Sekuritas Indonesia Tbk. 404 404 376 376 -28 8,700 3,283,800 12 173.538 376 T/J 6,400 0 B 0 267 RICY Ricky Putra Globalindo Tbk 98 103 96 100 2 18,000 1,733,800 12 15.882 99 J 8,100 97 B 3,800 268 RMBA Bentoel Internasional Investama Tbk. 370 370 354 368 -2 136,000 49,897,400 84 2,879.499 370 J 32,400 368 T/B 34,100 269 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,320 1,300 1,310 5 28,500 37,291,000 25 513.725 1,315 J 600 1,310 T/B 1,985,600 270 SAMF Saraswanti Anugerah Makmur Tbk. 400 400 400 400 0 3,600 1,440,000 3 333.333 400 T/J 54,900 398 B 300 271 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,400 9,975 10,150 50 6,100 61,952,500 14 6,548.387 10,375 J 100 10,150 T/B 100 272 SCMA Surya Citra Media Tbk. 1,620 1,660 1,625 1,645 25 8,356,700 13,792,616,500 2,529 744.165 1,650 J 18,100 1,645 T/B 399,200 273 SCNP Selaras Citra Nusantara Perkasa Tbk. 248 258 248 248 0 87,200 21,685,600 21 225.455 258 J 22,300 248 T/B 9,500 274 SDPC Millennium Pharmacon International Tbk. 103 125 103 120 17 1,346,900 156,581,300 148 80.102 121 J 5,000 120 T/B 173,300 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 790 740 790 10 31,100 24,323,000 13 883.619 790 T/J 88,900 780 B 2,000 276 SGRO Sampoerna Agro Tbk. 1,840 1,860 1,810 1,830 -10 1,147,000 2,099,678,000 476 78.205 1,840 J 200 1,830 T/B 123,300 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 800 785 795 10 21,391,600 16,977,864,000 6,869 275.058 800 J 4,652,100 795 T/B 472,200 278 SILO Siloam International Hospitals Tbk. 5,400 5,675 5,375 5,600 200 445,000 2,455,970,000 326 63.601 5,625 J 200 5,600 T/B 13,900 279 SIMP Salim Ivomas Pratama Tbk. 394 406 394 400 6 15,766,500 6,329,602,400 1,048 36.364 402 J 624,100 400 T/B 984,900 280 SMBR Semen Baturaja (Persero) Tbk. 1,010 1,250 1,020 1,230 220 370,351,500 421,656,277,000 36,835 219.643 1,235 J 234,900 1,230 T/B 6,713,100 281 SMCB Solusi Bangun Indonesia Tbk. 1,120 1,400 1,150 1,370 250 974,600 1,281,366,000 688 1,654.589 1,370 T/J 46,600 1,360 B 19,600 282 SMDR Samudera Indonesia Tbk. 310 316 302 304 -6 10,193,000 3,129,293,400 1,151 1,220.002 306 J 297,800 304 T/B 681,000 283 SMGR Semen Indonesia (Persero) Tbk. 11,675 11,900 11,700 11,750 75 6,570,000 77,450,617,500 4,600 4,088.663 11,800 J 27,100 11,750 T/B 44,600 284 SMKL Satyamitra Kemas Lestari Tbk. 193 195 191 193 0 819,700 158,233,100 257 100.000 194 J 19,900 193 T/B 4,000 285 SMMA Sinarmas Multiartha Tbk. 13,100 12,450 12,450 12,450 -650 700 8,715,000 6 928.086 14,200 J 100 12,450 T/B 400 286 SMRA Summarecon Agung Tbk. 800 825 795 800 0 58,832,500 47,438,906,000 5,891 1,314.492 805 J 3,075,900 800 T/B 1,988,700 287 SMSM Selamat Sempurna Tbk. 1,405 1,415 1,395 1,400 -5 2,389,500 3,356,558,000 948 3,739.416 1,410 J 1,500 1,400 T/B 120,100 288 SOCI Soechi Lines Tbk. 174 179 170 172 -2 37,638,900 6,490,038,100 2,101 31.273 172 T/J 1,086,000 171 B 500,000 289 SOHO Soho Global Health Tbk. 5,000 5,175 5,000 5,175 175 18,800 94,672,500 36 284.341 5,200 J 1,100 5,175 T/B 1,000 290 SONA Sona Topas Tourism Industry Tbk. 5,775 5,425 5,375 5,425 -350 2,200 11,845,000 8 526.061 5,425 T/J 9,600 5,375 B 400 291 SPMA Suparma Tbk. 324 334 310 330 6 307,700 101,508,600 30 147.929 330 T/J 21,100 320 B 3,000 292 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 165 138 160 22 265,500 38,857,200 36 170.756 160 T/J 124,200 142 B 5,000 293 SRIL Sri Rejeki Isman Tbk. 240 248 242 246 6 31,933,700 7,848,168,800 1,945 102.500 248 J 4,302,100 246 T/B 2,516,100 294 SRSN Indo Acidatama Tbk 59 60 58 59 0 9,215,300 542,496,600 182 10.746 59 T/J 710,800 58 B 5,604,500 295 SSIA Surya Semesta Internusa Tbk. 550 560 540 560 10 40,324,900 22,122,565,000 2,294 229.744 565 J 262,600 560 T/B 22,300 296 SSMS Sawit Sumbermas Sarana Tbk. 875 940 880 885 10 25,729,600 23,168,217,000 2,758 132.090 885 T/J 31,600 880 B 881,500 297 STAR Buana Artha Anugerah Tbk. 110 113 111 111 1 3,799,000 421,689,900 22 108.824 113 J 12,000 111 T/B 4,100 298 SULI SLJ Global Tbk. 50 50 50 50 0 100 5,000 1 0.714 50 T/J 5,780,200 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 20,900 1,045,000 5 47.170 50 T/J 83,404,400 0 B 0 300 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 101,800 5,090,000 6 8.929 50 T/J 138,648,100 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,580 1,615 1,550 1,575 -5 30,730,500 48,783,590,500 4,030 388.889 1,580 J 283,700 1,575 T/B 96,500 302 TBLA Tunas Baru Lampung Tbk. 795 820 795 810 15 8,558,100 6,909,911,500 820 184.447 815 J 819,300 810 T/B 183,400 303 TCID Mandom Indonesia Tbk. 6,425 7,000 6,400 6,425 0 20,100 132,720,000 48 630.199 6,675 J 2,600 6,425 T/B 6,300 304 TDPM Tridomain Performance Materials Tbk. 150 164 148 158 8 23,641,100 3,696,879,900 1,317 69.298 158 T/J 45,000 157 B 19,000 305 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 306 TGRA Terregra Asia Energy Tbk. 125 136 119 126 1 78,414,400 10,084,368,300 4,177 63.000 127 J 286,600 126 T/B 278,400 307 TINS Timah Tbk. 1,220 1,285 1,225 1,260 40 116,663,300 146,821,109,000 9,030 643.852 1,260 T/J 2,158,300 1,255 B 2,330,000 308 TIRT Tirta Mahakam Resources Tbk 52 57 51 56 4 10,700 576,500 10 25.600 56 T/J 69,900 52 B 400 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 8,600 10,300 8,500 9,925 1,325 57,021,800 533,891,400,000 22,928 613.646 9,950 J 81,200 9,925 T/B 420,800 310 TLKM Telkom Indonesia (Persero) Tbk. 3,250 3,330 3,260 3,330 80 175,436,900 578,365,920,000 22,285 1,750.007 3,330 T/J 4,988,000 3,320 B 1,087,200 311 TMAS Temas Tbk. 131 133 125 129 -2 3,286,700 423,081,100 363 296.702 130 J 29,500 129 T/B 102,800 312 TOBA TBS Energi Utama Tbk. 570 575 545 570 0 373,000 211,530,500 103 120.283 570 T/J 900 565 B 220,900 313 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 680,300 34,015,000 36 80.475 50 T/J 27,121,500 0 B 0 314 TOTL Total Bangun Persada Tbk. 370 390 372 384 14 7,177,000 2,763,997,600 694 138.017 386 J 1,094,300 384 T/B 16,200 315 TOWR Sarana Menara Nusantara Tbk. 1,055 1,065 1,045 1,055 0 133,426,000 140,473,613,500 16,665 5,025.485 1,055 T/J 2,611,200 1,050 B 1,545,100 316 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 317 TRIM Trimegah Sekuritas Indonesia Tbk. 101 110 99 100 -1 389,100 39,413,700 59 100.771 100 T/J 835,900 99 B 78,900 318 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 319 TRST Trias Sentosa Tbk. 402 402 396 398 -4 520,100 207,879,600 14 237.414 400 J 196,300 396 B 100,500 320 TSPC Tempo Scan Pacific Tbk. 1,305 1,500 1,305 1,390 85 6,050,100 8,434,621,500 1,576 247.966 1,390 T/J 98,300 1,385 B 4,400 321 TURI Tunas Ridean Tbk. 1,320 1,335 1,320 1,335 15 77,200 102,964,500 11 2,966.667 1,350 J 21,000 1,310 B 2,500 322 UCID Uni-Charm Indonesia Tbk. 1,535 1,535 1,505 1,510 -25 1,538,300 2,325,054,000 413 100.667 1,520 J 300 1,510 T/B 356,500 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,650 1,630 1,640 0 2,531,200 4,150,855,000 1,154 3,179.774 1,640 T/J 1,702,200 1,635 B 45,000 324 UNIC Unggul Indah Cahaya Tbk. 4,140 4,250 4,100 4,250 110 2,600 10,841,000 12 157.403 4,380 J 200 4,060 B 500 325 UNSP Bakrie Sumatera Plantations Tbk. 104 108 104 108 4 4,366,800 464,653,900 1,887 5.129 109 J 118,300 108 T/B 507,600 326 UNTR United Tractors Tbk. 26,500 27,150 26,775 26,975 475 5,053,700 136,471,915,000 5,560 32,113.095 26,975 T/J 101,700 26,950 B 44,100 327 UNVR Unilever Indonesia Tbk. 7,600 7,750 7,625 7,675 75 18,574,500 142,808,015,000 9,569 196,492.576 7,700 J 39,300 7,675 T/B 154,600 328 VICO Victoria Investama Tbk. 83 89 81 82 -1 121,100 9,902,100 38 65.600 82 T/J 19,700 81 B 4,600 329 VIVA Visi Media Asia Tbk. 50 52 50 50 0 27,950,300 1,409,430,700 637 16.667 51 J 1,212,800 50 T/B 6,400,100 330 VOKS Voksel Electric Tbk. 214 226 216 220 6 87,700 19,543,400 35 97.318 220 T/J 6,800 218 B 1,800 331 WEGE Wijaya Karya Bangunan Gedung Tbk. 254 264 256 260 6 74,170,900 19,372,938,600 3,034 89.655 262 J 5,564,700 260 T/B 4,065,800 332 WEHA WEHA Transportasi Indonesia Tbk. 60 63 60 63 3 631,600 39,107,900 113 27.502 64 J 176,600 63 T/B 26,100 333 WIIM Wismilak Inti Makmur Tbk. 560 575 550 565 5 25,319,300 14,308,016,500 1,897 86.923 565 T/J 887,300 560 B 2,813,000 334 WIKA Wijaya Karya (Persero) Tbk. 1,825 1,900 1,840 1,855 30 40,392,400 75,051,202,500 6,940 476.799 1,855 T/J 2,310,300 1,850 B 1,200 335 WINS Wintermar Offshore Marine Tbk. 98 102 96 100 2 5,821,600 579,836,100 143 27.043 100 T/J 2,051,600 99 B 36,100 336 WOMF Wahana Ottomitra Multiartha Tbk. 246 256 246 256 10 544,300 137,305,600 120 38.811 256 T/J 145,000 254 B 17,300 337 WOOD Integra Indocabinet Tbk. 590 610 585 595 5 19,895,500 11,935,130,500 1,827 228.846 595 T/J 175,800 590 B 1,486,400 338 WSBP Waskita Beton Precast Tbk. 238 248 238 242 4 228,841,600 55,654,265,600 7,658 49.388 244 J 4,807,800 242 T/B 7,183,500 339 WSKT Waskita Karya (Persero) Tbk. 1,165 1,210 1,185 1,200 35 107,062,000 128,352,878,000 10,781 323.887 1,205 J 1,478,900 1,200 T/B 38,300 340 WTON Wijaya Karya Beton Tbk. 394 404 394 394 0 34,376,300 13,664,330,000 2,091 66.780 396 J 975,000 394 T/B 943,300 Total 15,718,865,700 13,971,104,255,100 1,083,093 2,593,221,400 312,893,700 Jakarta, 07 December 2020 Trading Division