List of Securities Quotation Main Board Date: Tuesday, 08 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. 12,075 12,200 11,900 11,925 -150 2,648,400 31,681,747,500 2,948 968.757 11,950 J 44,400 11,925 T/B 100,000 2 ABMM ABM Investama Tbk. 1,045 1,095 990 1,000 -45 1,037,900 1,044,360,000 160 26.667 1,010 J 8,800 1,000 T/B 5,500 3 ACES Ace Hardware Indonesia Tbk. 1,630 1,645 1,615 1,635 5 17,687,700 28,814,098,500 5,643 1,993.902 1,640 J 126,800 1,635 T/B 26,100 4 ACST Acset Indonusa Tbk. 300 306 294 294 -6 68,595,100 20,478,332,400 3,380 21.712 296 J 894,700 294 T/B 4,795,600 5 ADHI Adhi Karya (Persero) Tbk. 1,305 1,315 1,255 1,275 -30 31,176,600 39,931,507,000 5,923 1,001.312 1,280 J 488,700 1,275 T/B 2,511,700 6 ADMF Adira Dinamika Multi Finance Tbk. 8,800 8,850 8,700 8,700 -100 226,100 1,977,685,000 410 374.194 8,700 T/J 22,500 8,675 B 7,100 7 ADMG Polychem Indonesia Tbk 156 160 153 156 0 1,565,400 244,461,000 210 13.924 156 T/J 134,400 155 B 5,100 8 ADRO Adaro Energy Tbk. 1,485 1,545 1,485 1,545 60 414,707,600 630,711,222,500 34,732 140.455 1,545 T/J 1,868,500 1,540 B 4,191,400 9 AGII Aneka Gas Industri Tbk. 880 935 885 900 20 1,856,500 1,665,516,500 453 81.818 900 T/J 565,800 895 B 178,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 665 690 650 650 -15 93,642,400 61,818,827,000 6,908 1,061.953 655 J 388,000 650 T/B 6,843,800 11 AISA Tiga Pilar Sejahtera Food Tbk. 374 396 370 388 14 100,187,800 38,686,700,000 5,666 47.226 388 T/J 1,319,200 386 B 1,659,800 12 AKRA AKR Corporindo Tbk. 3,400 3,420 3,270 3,310 -90 29,649,900 98,927,860,000 6,990 2,638.060 3,320 J 14,300 3,310 T/B 255,400 13 ALTO Tri Banyan Tirta Tbk. 288 320 288 320 32 36,900 10,736,200 28 159.875 318 J 6,400 284 B 10,500 14 AMAN Makmur Berkah Amanda Tbk. 306 306 302 302 -4 282,200 85,960,200 55 274.545 306 J 133,500 302 T/B 74,000 15 AMFG Asahimas Flat Glass Tbk. 2,780 2,880 2,820 2,880 100 11,200 32,176,000 5 117.551 2,880 T/J 200 2,860 B 400 16 AMRT Sumber Alfaria Trijaya Tbk. 750 770 740 740 -10 2,564,600 1,929,909,000 1,158 1,888.285 745 J 14,000 740 T/B 187,100 17 ANJT Austindo Nusantara Jaya Tbk. 695 800 695 705 10 36,300 26,085,000 61 58.750 705 T/J 8,400 700 B 55,500 18 ANTM Aneka Tambang Tbk. 1,280 1,320 1,285 1,300 20 377,826,500 491,626,807,500 20,393 857.124 1,300 T/J 1,138,000 1,295 B 6,397,600 19 APLI Asiaplast Industries Tbk. 160 165 152 160 0 42,300 6,679,600 22 133.333 160 T/J 25,000 151 B 30,100 20 APLN Agung Podomoro Land Tbk. 175 178 172 173 -2 55,701,100 9,713,449,000 2,481 47.397 174 J 740,100 173 T/B 824,200 21 ARNA Arwana Citramulia Tbk. 540 540 530 540 0 1,175,300 632,594,500 271 3,670.224 540 T/J 672,500 535 B 257,500 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 3,300 165,000 4 12.251 50 T/J 292,762,000 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 905 905 900 900 -5 5,000 4,500,500 7 265.840 900 T/J 44,500 895 B 100 24 ASGR Astra Graphia Tbk. 830 840 815 825 -5 3,436,400 2,848,661,000 461 171.048 835 J 5,900 825 T/B 280,500 25 ASII Astra International Tbk. 5,850 5,875 5,675 5,700 -150 77,339,200 442,905,200,000 16,563 4,076.174 5,700 T/J 2,079,500 5,675 B 11,544,900 26 ASMI Asuransi Kresna Mitra Tbk. 1,040 1,045 1,030 1,030 -10 14,900 15,462,500 22 1,907.407 1,040 J 1,700 1,030 T/B 600 27 ASRI Alam Sutera Realty Tbk. 240 246 234 238 -2 148,220,900 35,768,237,000 7,163 226.667 238 T/J 169,700 236 B 4,963,300 28 ASSA Adi Sarana Armada Tbk. 540 550 525 535 -5 9,654,800 5,153,151,000 987 137.179 535 T/J 858,100 530 B 114,100 29 ATIC Anabatic Technologies Tbk. 605 610 605 610 5 17,100 10,384,000 9 87.143 660 J 500 610 T/B 3,700 30 AUTO Astra Otoparts Tbk. 1,150 1,175 1,150 1,165 15 1,745,200 2,034,352,000 651 1,053.631 1,170 J 451,800 1,165 T/B 40,200 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 1,000 50,000 4 33.333 50 T/J 1,649,300 0 B 0 32 BATA Sepatu Bata Tbk. 630 670 610 630 0 11,100 7,069,500 21 8,171.206 630 T/J 20,700 625 B 100 33 BBCA Bank Central Asia Tbk. 32,600 32,600 32,125 32,450 -150 14,112,300 457,905,547,500 11,380 18,542.857 32,450 T/J 525,500 32,425 B 37,000 34 BBKP Bank Bukopin Tbk. 348 368 344 352 4 373,946,200 133,354,290,400 12,960 105.552 354 J 2,377,500 352 T/B 295,900 35 BBMD Bank Mestika Dharma Tbk. 1,515 1,510 1,480 1,480 -35 3,500 5,267,000 10 107.246 1,505 J 500 1,480 T/B 10,000 36 BBNI Bank Negara Indonesia (Persero) Tbk. 6,650 6,700 6,550 6,650 0 35,168,700 233,451,182,500 13,795 31.984 6,650 T/J 623,100 6,625 B 744,000 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,400 4,400 4,340 4,400 0 81,272,000 355,396,751,000 24,342 5,028.571 4,400 T/J 6,084,900 4,390 B 10,200 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. 1,735 1,745 1,710 1,715 -20 38,142,600 65,693,932,000 5,320 223.696 1,720 J 59,500 1,715 T/B 1,506,500 40 BBYB Bank Neo Commerce Tbk. 380 474 408 428 48 1,158,600 532,379,200 464 435.756 428 T/J 15,300 426 B 25,200 41 BCAP MNC Kapital Indonesia Tbk. 127 127 126 127 0 42,100 5,340,800 26 360.161 127 T/J 45,400 126 B 17,800 42 BDMN Bank Danamon Indonesia Tbk. 3,480 3,520 3,360 3,460 -20 7,836,700 27,164,336,000 1,997 1.954 3,460 T/J 139,900 3,450 B 41,100 43 BEST Bekasi Fajar Industrial Estate Tbk. 191 194 187 189 -2 101,240,000 19,270,793,500 3,170 111.176 190 J 2,371,300 189 T/B 1,298,400 44 BFIN BFI Finance Indonesia Tbk. 398 426 402 408 10 186,114,200 76,281,599,000 7,805 2,090.807 410 J 278,400 408 T/B 5,306,900 45 BHIT MNC Investama Tbk. 75 76 73 74 -1 51,733,000 3,844,395,800 1,213 216.406 75 J 7,347,100 74 T/B 3,464,300 46 BINA Bank Ina Perdana Tbk. 695 700 685 695 0 713,200 491,225,500 73 392.664 695 T/J 66,100 690 B 27,700 47 BIRD Blue Bird Tbk. 1,480 1,510 1,450 1,465 -15 9,469,200 13,970,515,000 1,970 22.538 1,465 T/J 300 1,460 B 106,400 48 BISI BISI International Tbk. 1,045 1,075 1,040 1,060 15 773,200 818,951,000 205 530.000 1,060 T/J 49,500 1,055 B 600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,450 1,465 1,410 1,425 -25 14,143,900 20,309,448,000 2,532 237.500 1,430 J 332,300 1,425 T/B 669,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 675 680 660 665 -10 18,172,400 12,143,320,000 4,450 154.651 670 J 1,449,600 665 T/B 1,504,300 51 BKSL Sentul City Tbk. 54 56 51 53 -1 375,686,300 19,835,871,800 4,467 3.662 54 J 32,978,600 53 T/B 2,941,900 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 10,300 515,000 3 0.658 50 T/J 153,224,900 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,700 6,725 6,600 6,675 -25 35,175,200 234,297,130,000 8,903 2,011.348 6,675 T/J 151,700 6,650 B 1,422,700 54 BMSR Bintang Mitra Semestaraya Tbk 77 77 72 72 -5 2,356,100 175,777,900 111 14.400 75 J 9,000 72 T/B 1,270,100 55 BMTR Global Mediacom Tbk. 288 294 284 286 -2 85,423,600 24,643,230,000 3,630 232.785 288 J 3,881,700 286 T/B 522,600 56 BNBA Bank Bumi Arta Tbk. 386 394 386 392 6 405,200 158,125,200 64 245.000 394 J 26,500 392 T/B 68,600 57 BNGA Bank CIMB Niaga Tbk. 1,030 1,170 1,030 1,055 25 151,156,200 167,597,049,500 13,456 7.790 1,055 T/J 459,400 1,050 B 948,900 58 BNII Bank Maybank Indonesia Tbk. 246 300 246 286 40 109,978,600 31,237,218,200 4,745 3.408 288 J 230,900 286 T/B 281,100 59 BNLI Bank Permata Tbk. 2,450 2,500 2,440 2,500 50 1,697,600 4,201,413,000 577 27.220 2,510 J 7,900 2,500 T/B 114,800 60 BPTR Batavia Prosperindo Trans Tbk. 79 92 78 82 3 137,700 11,057,400 68 82.000 82 T/J 8,900 81 B 13,000 61 BRAM Indo Kordsa Tbk. 4,370 4,410 4,380 4,410 40 300 1,317,000 3 171.632 4,600 J 100 4,410 T/B 100 62 BRIS Bank BRIsyariah Tbk. 1,475 1,485 1,455 1,460 -15 46,302,400 67,913,625,000 9,871 286.275 1,465 J 423,800 1,460 T/B 2,205,600 63 BRPT Barito Pacific Tbk. 1,220 1,230 1,185 1,215 -5 80,568,200 97,425,618,500 8,067 475.110 1,215 T/J 6,200 1,210 B 89,600 64 BSDE Bumi Serpong Damai Tbk. 1,075 1,085 1,060 1,065 -10 42,876,300 45,680,118,500 3,324 208.617 1,070 J 1,091,200 1,065 T/B 8,225,400 65 BSIM Bank Sinarmas Tbk. 450 480 440 440 -10 332,800 147,459,000 85 300.098 478 J 2,100 440 T/B 52,800 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. 2,670 2,750 2,670 2,730 60 255,700 696,009,000 184 528.494 2,730 T/J 31,500 2,720 B 500 68 BTPS Bank BTPN Syariah Tbk. 4,200 4,210 4,000 4,000 -200 23,652,600 96,075,473,000 11,605 410.256 4,010 J 11,600 4,000 T/B 937,900 69 BUDI Budi Starch & Sweetener Tbk. 100 102 99 101 1 957,200 96,283,100 87 54.740 101 T/J 7,500 100 B 280,600 70 BULL Buana Lintas Lautan Tbk. 314 318 312 312 -2 206,731,000 65,134,796,000 3,683 30.511 314 J 2,553,200 312 T/B 427,500 71 BVIC Bank Victoria International Tbk. 108 118 109 111 3 7,512,600 846,844,200 658 104.962 111 T/J 2,900 110 B 135,500 72 BWPT Eagle High Plantations Tbk. 133 139 130 134 1 209,666,600 28,338,214,800 5,755 29.307 135 J 4,023,000 134 T/B 651,900 73 BYAN Bayan Resources Tbk. 15,750 15,850 15,800 15,800 50 1,000 15,825,000 2 272.414 18,700 J 1,000 15,850 B 500 74 CAMP Campina Ice Cream Industry Tbk. 260 324 260 324 64 28,876,300 8,891,018,200 2,545 98.182 0 J 0 324 T/B 5,679,900 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 494,600 24,730,000 27 28.571 50 T/J 124,920,100 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,790 1,810 1,790 1,795 5 56,200 101,070,500 84 370.868 1,800 J 11,200 1,795 T/B 1,300 77 CFIN Clipan Finance Indonesia Tbk. 240 254 242 244 4 5,262,500 1,304,081,400 435 19.093 246 J 176,200 244 T/B 173,100 78 CITY Natura City Developments Tbk. 91 101 88 91 0 10,600 958,300 14 75.833 92 J 5,400 91 T/B 22,500 79 CLEO Sariguna Primatirta Tbk. 498 500 494 496 -2 6,377,000 3,166,450,600 1,122 2,156.522 496 T/J 42,000 494 B 750,700 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,220 1,250 1,200 1,215 -5 815,900 990,402,500 156 130.143 1,220 J 5,200 1,215 T/B 75,600 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 6,300 6,425 6,250 6,400 100 9,198,600 58,347,172,500 4,010 29,147.880 6,400 T/J 53,600 6,375 B 40,100 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 19,200 960,000 11 45.455 50 T/J 345,476,600 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 378 384 370 384 6 8,100 3,050,400 9 193.778 386 J 100 370 B 26,300 85 CTBN Citra Tubindo Tbk. 3,250 3,250 3,250 3,250 0 200 650,000 1 2,716.256 3,250 T/J 2,500 3,030 B 100 86 CTRA Ciputra Development Tbk. 920 925 885 890 -30 50,062,500 44,947,404,000 7,166 199.266 895 J 231,300 890 T/B 379,700 87 DART Duta Anggada Realty Tbk. 238 240 222 226 -12 540,700 121,665,400 71 41.779 226 T/J 49,400 224 B 500 88 DEWA Darma Henwa Tbk 50 50 50 50 0 635,200 31,760,000 40 16.496 50 T/J 273,069,200 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 11,100 555,000 9 22.222 50 T/J 17,011,800 0 B 0 90 DILD Intiland Development Tbk. 226 228 222 222 -4 31,362,900 7,018,770,600 1,260 38.685 224 J 1,221,800 222 T/B 1,322,400 91 DLTA Delta Djakarta Tbk. 4,340 4,400 4,320 4,380 40 72,800 316,801,000 80 26,182.079 4,380 T/J 20,800 4,320 B 3,900 92 DMAS Puradelta Lestari Tbk. 250 256 242 244 -6 214,148,000 53,212,241,000 9,372 116.190 246 J 1,329,500 244 T/B 3,390,200 93 DMND Diamond Food Indonesia Tbk. 900 945 895 905 5 77,500 70,005,000 66 98.907 920 J 2,800 905 T/B 8,300 94 DNAR Bank Oke Indonesia Tbk. 187 189 187 187 0 267,100 50,199,300 67 176.355 187 T/J 4,800 186 B 105,000 95 DOID Delta Dunia Makmur Tbk. 420 466 418 436 16 828,642,700 366,642,497,400 31,869 590.274 438 J 655,500 436 T/B 7,204,000 96 DPNS Duta Pertiwi Nusantara Tbk. 254 284 260 270 16 8,100 2,196,400 8 87.725 270 T/J 8,900 260 B 1,500 97 DPUM Dua Putra Utama Makmur Tbk. 53 56 53 55 2 2,223,700 120,722,100 182 10.000 56 J 690,000 55 T/B 4,400 98 DSFI Dharma Samudera Fishing Industries Tbk. 62 64 60 64 2 6,157,100 385,780,700 258 36.424 64 T/J 65,000 63 B 183,000 99 DSNG Dharma Satya Nusantara Tbk. 625 665 620 625 0 33,055,800 21,115,937,000 2,744 168.919 630 J 5,589,100 625 T/B 523,300 100 DSSA Dian Swastatika Sentosa Tbk 16,000 15,975 15,975 15,975 -25 100 1,597,500 1 1,065.000 15,950 J 100 14,900 B 200 101 DUCK Jaya Bersama Indo Tbk. 430 492 424 482 52 141,483,100 64,683,775,400 11,375 95.446 484 J 238,500 482 T/B 1,266,100 102 DVLA Darya-Varia Laboratoria Tbk. 2,570 2,650 2,530 2,530 -40 137,800 357,304,000 192 931.272 2,540 J 200 2,530 T/B 14,300 103 DYAN Dyandra Media International Tbk. 53 57 53 54 1 8,962,000 486,184,900 315 15.429 55 J 677,100 54 T/B 21,000 104 EKAD Ekadharma International Tbk. 1,290 1,295 1,280 1,285 -5 278,000 357,938,500 258 3,262.084 1,290 J 2,000 1,285 T/B 30,700 105 ELSA Elnusa Tbk. 368 372 360 364 -4 136,723,800 49,867,919,800 9,573 91.000 364 T/J 11,700 362 B 1,819,800 106 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. 9,250 10,000 9,000 9,975 725 620,700 5,957,145,000 285 1,385.417 10,000 J 2,400 9,975 T/B 3,400 108 ERAA Erajaya Swasembada Tbk. 1,820 1,955 1,805 1,915 95 161,591,400 307,334,220,000 20,642 191.500 1,920 J 307,700 1,915 T/B 3,892,500 109 ESSA Surya Esa Perkasa Tbk. 171 179 168 172 1 43,941,100 7,633,182,200 2,027 320.232 173 J 1,498,100 172 T/B 1,165,100 110 ESTI Ever Shine Tex Tbk. 56 56 54 56 0 39,900 2,194,100 33 22.489 56 T/J 254,000 55 B 100 111 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. 2,520 2,560 2,470 2,480 -40 47,643,100 119,071,670,000 8,820 125.862 2,490 J 156,500 2,480 T/B 2,843,300 113 FASW Fajar Surya Wisesa Tbk. 7,425 7,500 7,425 7,500 75 400 2,977,500 3 1,718.764 7,450 J 1,000 6,925 B 100 114 FILM MD Pictures Tbk. 220 270 222 234 14 44,923,100 10,835,133,400 4,476 111.429 236 J 629,600 234 T/B 37,800 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 23,900 1,195,000 8 22.727 50 T/J 55,722,600 0 B 0 116 FREN Smartfren Telecom Tbk. 69 84 68 78 9 8,458,832,000 647,655,709,400 75,467 4.333 78 T/J 179,649,300 77 B 64,342,800 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,300 65,000 3 47.619 50 T/J 1,840,300 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,415 1,425 1,415 1,415 0 50,000 70,756,500 9 1,132.000 1,460 J 100 1,415 T/B 10,000 119 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. 45,475 48,100 46,400 47,600 2,125 7,463,700 352,427,892,500 10,827 1,857.561 47,650 J 100 47,600 T/B 800 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,675 0 0 1,675 0 0 0 0 143.162 1,765 J 200 1,605 B 200 122 GIAA Garuda Indonesia (Persero) Tbk. 448 460 444 446 -2 193,176,700 87,377,243,400 13,790 59.954 448 J 454,600 446 T/B 487,500 123 GJTL Gajah Tunggal Tbk. 585 600 570 580 -5 10,555,800 6,163,675,000 1,124 113.868 585 J 42,000 580 T/B 54,700 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 157 163 152 155 -2 129,045,200 20,384,971,100 5,297 38.750 156 J 948,700 154 B 1,872,600 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,255 1,300 1,255 1,290 35 1,110,700 1,426,414,500 458 100.389 1,295 J 12,000 1,290 T/B 25,500 126 GPRA Perdana Gapuraprima Tbk. 56 65 55 64 8 9,277,400 561,214,200 421 27.607 64 T/J 66,400 63 B 138,300 127 GWSA Greenwood Sejahtera Tbk. 113 117 113 116 3 1,934,100 218,747,400 57 46.400 117 J 90,100 116 T/B 81,700 128 GZCO Gozco Plantations Tbk. 50 50 50 50 0 379,100 18,955,000 32 26.579 50 T/J 2,634,900 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. 135 0 0 135 0 0 0 0 75.947 135 J 5,600 127 B 500 130 HDIT Hensel Davest Indonesia Tbk. 298 318 298 298 0 10,000 2,993,800 32 56.762 298 T/J 20,800 288 B 1,000 131 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. 3,780 3,890 3,750 3,760 -20 140,200 533,018,000 296 101.622 3,790 J 27,000 3,760 T/B 68,300 133 HERO Hero Supermarket Tbk. 860 880 865 870 10 62,800 54,812,000 35 1,815.981 875 J 100 870 T/B 22,800 134 HEXA Hexindo Adiperkasa Tbk. 3,500 3,580 3,500 3,540 40 300,000 1,062,827,000 224 1,083.696 3,550 J 2,500 3,540 T/B 1,600 135 HITS Humpuss Intermoda Transportasi Tbk. 486 486 486 486 0 300 145,800 1 747.692 480 J 1,900 452 B 3,000 136 HKMU HK Metals Utama Tbk. 107 111 105 106 -1 73,199,400 7,827,924,800 4,142 46.087 106 T/J 9,743,200 105 B 3,639,500 137 HMSP H.M. Sampoerna Tbk. 1,680 1,830 1,725 1,795 115 365,198,900 644,598,687,500 28,916 8,960.663 1,795 T/J 8,701,900 1,790 B 2,198,900 138 HOKI Buyung Poetra Sembada Tbk. 1,080 1,135 1,070 1,110 30 96,019,700 105,822,721,500 6,645 358.065 1,110 T/J 315,000 1,105 B 234,500 139 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 55,100 2,755,000 6 27.027 50 T/J 1,698,600 0 B 0 140 HRTA Hartadinata Abadi Tbk. 284 344 276 290 6 113,941,900 36,131,143,800 9,898 96.667 290 T/J 103,800 288 B 125,800 141 HRUM Harum Energy Tbk. 2,890 3,150 2,880 2,980 90 16,640,500 50,289,429,000 5,247 57.308 2,990 J 32,300 2,980 T/B 671,800 142 IBST Inti Bangun Sejahtera Tbk. 7,450 0 0 7,450 0 0 0 0 801.248 7,450 J 200 7,000 B 100 143 ICBP Indofood CBP Sukses Makmur Tbk. 9,950 9,975 9,750 9,800 -150 37,259,300 366,631,697,500 24,705 363.299 9,825 J 64,500 9,800 T/B 260,100 144 IDPR Indonesia Pondasi Raya Tbk. 178 192 172 178 0 247,500 44,417,000 28 13.906 180 J 348,600 178 T/B 32,000 145 IFII Indonesia Fibreboard Industry Tbk. 151 156 148 151 0 2,053,000 309,984,200 244 143.810 151 T/J 43,100 150 B 24,200 146 IGAR Champion Pacific Indonesia Tbk. 346 356 344 354 8 199,600 69,318,400 58 231.373 356 J 15,000 354 T/B 300 147 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 483,700 24,185,000 30 14.286 50 T/J 28,180,800 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. 1,290 1,320 1,260 1,265 -25 15,875,300 20,391,569,500 3,551 178.044 1,265 T/J 262,500 1,260 B 559,900 149 IMJS Indomobil Multi Jasa Tbk. 436 442 422 426 -10 11,844,300 5,106,830,200 1,092 85.200 428 J 14,200 426 T/B 10,100 150 INAF Indofarma Tbk. 4,230 5,250 4,350 4,720 490 54,875,400 270,128,297,000 29,072 1,888.000 4,730 J 14,000 4,720 T/B 170,500 151 INCI Intanwijaya Internasional Tbk 805 805 790 800 -5 112,300 89,515,000 81 86.525 800 T/J 7,000 795 B 15,900 152 INCO Vale Indonesia Tbk. 5,100 5,175 4,980 5,025 -75 15,053,800 75,928,998,500 5,256 2,051.020 5,025 T/J 1,805,100 5,000 B 428,300 153 INDF Indofood Sukses Makmur Tbk. 7,100 7,125 7,000 7,000 -100 20,773,900 146,304,990,000 8,765 1,198.240 7,025 J 26,000 7,000 T/B 2,566,700 154 INDR Indo-Rama Synthetics Tbk. 3,070 3,070 2,910 3,060 -10 7,400 22,146,000 21 412.127 3,060 T/J 5,900 2,940 B 100 155 INDS Indospring Tbk. 1,955 1,955 1,945 1,950 -5 37,600 73,262,000 23 182.812 1,955 J 2,300 1,950 T/B 400 156 INDY Indika Energy Tbk. 1,755 2,010 1,785 1,930 175 171,171,200 328,715,793,000 22,119 65.424 1,935 J 51,000 1,930 T/B 1,519,700 157 INKP Indah Kiat Pulp & Paper Tbk. 10,600 10,975 10,375 10,575 -25 21,177,900 225,762,560,000 10,932 544.915 10,600 J 36,200 10,575 T/B 5,800 158 INPC Bank Artha Graha Internasional Tbk. 70 71 68 68 -2 1,290,800 89,203,500 170 0.388 69 J 186,200 68 T/B 77,600 159 INTP Indocement Tunggal Prakarsa Tbk. 14,875 14,850 14,350 14,425 -450 5,304,800 76,800,965,000 5,475 577.000 14,450 J 216,800 14,425 T/B 89,000 160 IPOL Indopoly Swakarsa Industry Tbk. 89 90 89 90 1 1,610,000 143,954,600 77 42.857 91 J 538,500 90 T/B 4,500 161 IPTV MNC Vision Networks Tbk. 302 306 298 300 -2 13,246,000 4,015,305,600 425 125.000 302 J 413,500 300 T/B 63,900 162 ISAT Indosat Tbk. 2,660 2,710 2,620 2,640 -20 16,916,200 44,970,347,000 5,023 188.571 2,640 T/J 106,400 2,630 B 161,200 163 ISSP Steel Pipe Industry of Indonesia Tbk. 166 168 162 164 -2 11,659,000 1,926,592,100 728 55.593 165 J 253,300 164 T/B 221,100 164 ITMG Indo Tambangraya Megah Tbk. 14,975 15,200 14,750 14,825 -150 8,973,600 134,340,437,500 8,573 105.893 14,850 J 3,800 14,825 T/B 121,500 165 JAWA Jaya Agra Wattie Tbk. 89 89 85 88 -1 56,400 4,893,900 26 17.600 89 J 1,900 87 B 2,000 166 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 338 338 338 0 100,100 33,833,800 4 279.762 338 T/J 57,800 320 B 500 167 JPFA Japfa Comfeed Indonesia Tbk. 1,435 1,450 1,415 1,430 -5 13,376,900 19,113,391,000 2,509 390.924 1,435 J 317,300 1,430 T/B 3,316,200 168 JRPT Jaya Real Property Tbk. 560 600 560 595 35 5,754,500 3,377,150,000 821 572.115 595 T/J 101,200 590 B 245,300 169 JSKY Sky Energy Indonesia Tbk. 244 246 236 236 -8 39,567,600 9,461,195,800 3,019 118.000 238 J 1,127,900 236 T/B 3,509,300 170 JSMR Jasa Marga (Persero) Tbk. 4,490 4,560 4,400 4,410 -80 14,702,600 65,945,978,000 4,885 260.054 4,420 J 14,800 4,410 T/B 113,200 171 KAEF Kimia Farma Tbk. 4,430 5,450 4,590 4,810 380 244,403,200 1,231,206,092,500 90,223 4,810.000 4,820 J 138,500 4,810 T/B 755,400 172 KBLI KMI Wire & Cable Tbk. 390 394 380 382 -8 7,732,700 2,972,952,600 1,060 46.416 384 J 285,600 382 T/B 144,600 173 KEEN Kencana Energi Lestari Tbk. 300 300 296 298 -2 2,470,400 738,205,000 193 75.253 300 J 300 298 T/B 15,900 174 KICI Kedaung Indah Can Tbk 258 254 240 254 -4 700 173,600 5 53.926 254 T/J 700 250 B 200 175 KIJA Kawasan Industri Jababeka Tbk. 214 218 212 214 0 16,565,900 3,559,645,600 1,106 7.425 216 J 4,848,700 214 T/B 160,700 176 KINO Kino Indonesia Tbk. 2,830 2,920 2,830 2,900 70 350,700 1,011,025,000 223 76.316 2,900 T/J 72,100 2,860 B 200 177 KKGI Resource Alam Indonesia Tbk. 276 298 280 298 22 1,170,400 343,614,200 118 1,045.614 300 J 7,700 298 T/B 100 178 KLBF Kalbe Farma Tbk. 1,485 1,505 1,470 1,475 -10 61,017,900 90,548,142,000 9,850 14,386.033 1,480 J 205,400 1,475 T/B 2,981,300 179 KOBX Kobexindo Tractors Tbk. 110 115 110 112 2 1,433,500 161,255,200 158 28.000 112 T/J 26,300 111 B 116,400 180 KOTA DMS Propertindo Tbk. 175 177 163 163 -12 2,135,100 349,480,500 258 81.500 163 T/J 88,800 0 B 0 181 KPAL Steadfast Marine Tbk. 50 51 50 51 1 1,638,000 82,663,200 57 44.348 51 T/J 2,557,000 50 B 845,500 182 KRAS Krakatau Steel (Persero) Tbk. 450 456 444 448 -2 53,047,700 23,794,310,400 3,501 55.696 448 T/J 2,747,600 446 B 1,080,400 183 KREN Kresna Graha Investama Tbk. 95 96 90 92 -3 22,253,800 2,075,258,200 1,040 957.137 93 J 460,800 92 T/B 1,870,300 184 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 52,900 2,645,000 14 7.806 50 T/J 31,656,800 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,950 4,950 4,950 4,950 0 100 495,000 1 81.818 5,100 J 100 4,920 B 600 186 LINK Link Net Tbk. 2,610 2,730 2,580 2,730 120 9,224,300 24,630,767,000 2,176 170.625 2,740 J 207,200 2,730 T/B 5,484,300 187 LION Lion Metal Works Tbk. 388 460 384 386 -2 229,200 89,463,800 49 241.750 386 T/J 4,000 362 B 3,400 188 LPCK Lippo Cikarang Tbk 1,465 1,500 1,425 1,475 10 4,903,000 7,174,419,000 1,260 166.301 1,475 T/J 48,200 1,465 B 7,800 189 LPGI Lippo General Insurance Tbk. 3,390 3,400 3,340 3,370 -20 16,500 56,051,000 11 151.461 3,390 J 600 3,370 T/B 400 190 LPKR Lippo Karawaci Tbk. 230 234 224 226 -4 130,773,900 29,652,705,000 5,433 72.979 228 J 1,782,100 226 T/B 4,575,800 191 LPPF Matahari Department Store Tbk. 1,350 1,410 1,315 1,410 60 41,605,000 56,680,225,000 5,980 31.950 1,415 J 142,400 1,410 T/B 6,360,100 192 LSIP PP London Sumatra Indonesia Tbk. 1,245 1,255 1,210 1,235 -10 25,126,100 30,863,114,000 2,814 318.710 1,235 T/J 541,200 1,230 B 665,100 193 LTLS Lautan Luas Tbk. 492 494 490 494 2 287,900 141,590,600 77 174.627 494 T/J 14,900 492 B 200 194 MAIN Malindo Feedmill Tbk. 750 755 730 735 -15 10,229,500 7,565,292,000 1,533 417.614 740 J 437,300 735 T/B 722,900 195 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 47,300 2,365,000 14 6.835 50 T/J 948,013,200 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. 805 835 795 825 20 68,864,300 56,313,093,500 4,218 1,323.919 825 T/J 1,006,900 820 B 175,300 198 MARK Mark Dynamics Indonesia Tbk. 855 880 845 865 10 6,276,800 5,443,590,500 930 1,730.000 870 J 64,900 865 T/B 13,700 199 MASA Multistrada Arah Sarana Tbk. 630 785 620 785 155 1,336,900 1,017,867,000 165 558.163 0 J 0 785 T/B 8,700 200 MAYA Bank Mayapada Internasional Tbk. 8,400 8,700 8,500 8,500 100 1,300 11,150,000 4 3,864.743 8,500 T/J 6,200 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. 420 440 416 428 8 4,069,400 1,734,965,000 457 26.750 428 T/J 89,300 426 B 49,200 202 MBTO Martina Berto Tbk. 99 100 93 99 0 20,500 1,998,100 27 13.378 99 T/J 4,800 95 B 500 203 MCOR Bank China Construction Bank Indonesia Tbk. 130 138 131 134 4 32,325,200 4,361,053,000 1,518 120.188 135 J 500 134 T/B 406,100 204 MDIA Intermedia Capital Tbk. 53 57 52 55 2 3,726,900 201,138,000 97 39.855 56 J 386,800 55 T/B 874,000 205 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 0 0 50 0 0 0 0 8.039 50 J 81,886,700 0 B 0 207 MEDC Medco Energi Internasional Tbk. 565 580 540 560 -5 179,224,800 99,477,773,500 6,825 1,162.911 560 T/J 4,619,200 555 B 661,000 208 MEGA Bank Mega Tbk. 7,000 7,050 6,900 7,000 0 10,300 71,310,000 7 5,102.487 7,400 J 11,000 6,900 B 1,300 209 META Nusantara Infrastructure Tbk. 148 150 147 150 2 5,385,600 802,812,600 163 45.444 150 T/J 3,290,200 149 B 125,000 210 MGRO Mahkota Group Tbk. 780 780 770 775 -5 2,394,700 1,853,931,500 264 344.444 775 T/J 143,700 770 B 39,000 211 MIKA Mitra Keluarga Karyasehat Tbk. 2,820 2,870 2,710 2,750 -70 22,562,600 62,506,867,000 2,443 161.909 2,750 T/J 95,000 2,740 B 14,500 212 MLBI Multi Bintang Indonesia Tbk. 9,800 9,825 9,750 9,800 0 229,100 2,244,172,500 161 62,420.382 9,800 T/J 115,800 9,775 B 4,400 213 MLPL Multipolar Tbk. 71 75 69 75 4 21,288,500 1,534,018,300 607 8.603 75 T/J 7,924,800 74 B 68,000 214 MLPT Multipolar Technology Tbk. 750 795 730 745 -5 265,400 198,065,500 169 155.208 745 T/J 232,000 735 B 5,100 215 MNCN Media Nusantara Citra Tbk. 1,090 1,115 1,075 1,085 -5 78,192,300 85,185,783,000 5,234 120.556 1,090 J 680,500 1,085 T/B 684,200 216 MPMX Mitra Pinasthika Mustika Tbk. 460 476 452 454 -6 35,952,700 16,542,816,000 3,353 30.267 456 J 70,000 454 T/B 302,400 217 MPPA Matahari Putra Prima Tbk. 101 103 99 102 1 4,092,500 413,521,700 228 42.884 103 J 31,000 102 T/B 80,200 218 MRAT Mustika Ratu Tbk. 151 157 150 153 2 158,500 24,128,200 56 23.538 153 T/J 20,400 150 B 9,500 219 MSKY MNC Sky Vision Tbk. 685 690 650 690 5 123,800 82,312,000 57 45.395 690 T/J 125,600 685 B 5,000 220 MTDL Metrodata Electronics Tbk. 1,590 1,620 1,590 1,595 5 5,283,800 8,469,918,500 1,535 2,871.391 1,600 J 1,000 1,595 T/B 331,200 221 MTLA Metropolitan Land Tbk. 436 440 426 440 4 900 388,400 8 184.990 438 J 150,100 426 B 1,300 222 MYOH Samindo Resources Tbk. 1,250 1,255 1,240 1,255 5 64,900 80,962,000 34 149.480 1,255 T/J 8,100 1,250 B 400 223 MYOR Mayora Indah Tbk. 2,540 2,540 2,470 2,520 -20 7,153,100 17,858,307,000 2,224 12,606.303 2,520 T/J 42,200 2,510 B 4,600 224 MYTX Asia Pacific Investama Tbk. 54 52 51 51 -3 20,300 1,040,300 16 7.666 52 J 37,300 51 T/B 8,000 225 NIKL Pelat Timah Nusantara Tbk. 1,355 1,690 1,420 1,690 335 43,702,400 71,063,734,500 10,780 520.000 0 J 0 1,690 T/B 27,830,300 226 NISP Bank OCBC NISP Tbk. 840 925 840 925 85 657,500 573,894,000 187 1,120.886 925 T/J 426,700 865 B 4,100 227 NOBU Bank Nationalnobu Tbk. 770 780 770 780 10 9,100 7,062,500 5 208.000 820 J 2,200 785 B 500 228 NRCA Nusa Raya Cipta Tbk. 374 376 362 368 -6 507,000 186,650,200 100 43.294 370 J 2,200 368 T/B 10,000 229 NZIA Nusantara Almazia Tbk. 162 165 162 163 1 18,600 3,053,800 6 74.091 163 T/J 15,200 162 B 2,500 230 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 52,000 2,600,000 9 98.922 50 T/J 3,510,600 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. 109 111 103 104 -5 14,675,500 1,556,389,900 1,037 104.000 105 J 35,000 104 T/B 815,900 232 PANR Panorama Sentrawisata Tbk. 173 178 173 175 2 3,621,400 635,874,100 271 104.998 176 J 210,700 175 T/B 227,100 233 PANS Panin Sekuritas Tbk. 980 1,010 980 985 5 368,300 364,180,000 100 716.364 990 J 10,000 985 T/B 27,200 234 PBID Panca Budi Idaman Tbk. 1,200 1,205 1,190 1,190 -10 205,100 245,723,000 128 140.000 1,200 J 1,000 1,190 T/B 41,900 235 PBRX Pan Brothers Tbk. 260 292 252 266 6 60,739,400 16,712,933,400 4,484 470.796 270 J 260,800 266 T/B 1,566,500 236 PBSA Paramita Bangun Sarana Tbk. 680 660 635 635 -45 700 453,500 4 52.917 665 J 100 635 T/B 700 237 PEHA Phapros Tbk. 2,090 2,590 2,100 2,100 10 22,447,900 51,950,725,000 8,162 175.292 2,100 T/J 106,500 2,090 B 133,900 238 PGAS Perusahaan Gas Negara Tbk. 1,465 1,710 1,470 1,690 225 825,987,000 1,333,450,799,500 64,591 563.333 1,690 T/J 25,657,400 1,685 B 1,118,700 239 PGUN Pradiksi Gunatama Tbk. 240 260 226 226 -14 51,500 12,557,000 25 196.522 232 J 4,000 226 T/B 36,200 240 PJAA Pembangunan Jaya Ancol Tbk. 640 675 640 640 0 200,200 128,970,000 118 124.878 645 J 26,600 640 T/B 4,500 241 PLIN Plaza Indonesia Realty Tbk. 2,510 2,510 2,490 2,510 0 242,100 607,441,000 12 1,041.537 2,590 J 100 2,510 T/B 200 242 PNBN Bank Pan Indonesia Tbk 1,115 1,125 1,095 1,120 5 21,460,000 23,872,414,500 1,141 1,864.802 1,120 T/J 1,368,200 1,110 B 170,000 243 PNBS Bank Panin Dubai Syariah Tbk. 80 82 77 77 -3 65,662,300 5,174,804,700 1,829 77.000 78 J 897,600 77 T/B 1,864,100 244 PNIN Paninvest Tbk. 850 870 825 840 -10 1,891,100 1,590,665,500 492 893.237 840 T/J 122,400 835 B 11,100 245 PNLF Panin Financial Tbk. 250 254 244 246 -4 47,975,200 11,862,716,800 1,726 265.888 246 T/J 338,400 244 B 2,148,600 246 POLL Pollux Properti Indonesia Tbk. 4,760 4,800 4,620 4,750 -10 94,400 448,834,000 109 772.358 4,780 J 200 4,750 T/B 23,000 247 PPRE PP Presisi Tbk. 266 268 256 260 -6 12,681,100 3,312,427,600 1,160 60.465 260 T/J 291,400 258 B 724,000 248 PPRO PP Properti Tbk. 119 128 112 117 -2 2,176,080,800 262,127,574,000 39,509 252.973 117 T/J 514,600 116 B 42,810,000 249 PRAS Prima Alloy Steel Universal Tbk. 121 128 121 127 6 120,300 15,115,200 12 71.497 127 T/J 9,900 118 B 4,100 250 PRDA Prodia Widyahusada Tbk. 3,540 3,540 3,520 3,520 -20 4,000 14,110,000 21 54.154 3,540 J 100 3,520 T/B 800 251 PSSI Pelita Samudera Shipping Tbk. 174 175 171 172 -2 1,192,600 205,541,100 156 127.407 173 J 12,500 172 T/B 37,400 252 PTBA Bukit Asam Tbk. 2,680 2,850 2,700 2,820 140 139,826,000 389,624,937,000 27,333 2,452.174 2,830 J 605,300 2,820 T/B 2,824,900 253 PTIS Indo Straits Tbk. 163 155 154 154 -9 300 46,300 2 16.211 157 J 100 155 B 900 254 PTPP PP (Persero) Tbk. 1,665 1,675 1,600 1,605 -60 48,024,900 78,027,015,000 8,145 301.692 1,610 J 43,300 1,605 T/B 1,251,700 255 PTRO Petrosea Tbk. 2,050 2,150 2,060 2,100 50 3,012,600 6,382,850,000 1,104 1,680.000 2,120 J 68,400 2,100 T/B 16,200 256 PTSN Sat Nusapersada Tbk 238 240 234 236 -2 4,121,500 974,639,600 504 122.069 238 J 151,500 234 B 287,400 257 PUDP Pudjiadi Prestige Tbk. 222 256 222 232 10 3,100 712,000 7 28.937 246 J 300 232 T/B 8,100 258 PURE Trinitan Metals and Minerals Tbk. 254 256 246 248 -6 9,555,800 2,386,592,200 961 82.667 250 J 275,700 248 T/B 772,500 259 PWON Pakuwon Jati Tbk. 525 530 510 510 -15 78,814,000 40,573,094,000 10,001 1,966.151 515 J 913,100 510 T/B 4,342,700 260 PZZA Sarimelati Kencana Tbk. 775 830 775 825 50 3,182,800 2,549,731,000 810 75.000 830 J 232,700 825 T/B 10,100 261 RAJA Rukun Raharja Tbk. 198 226 195 224 26 143,883,500 31,143,233,900 7,000 769.442 226 J 1,491,700 224 T/B 6,539,900 262 RALS Ramayana Lestari Sentosa Tbk. 775 800 770 780 5 24,104,600 18,809,055,000 3,183 487.500 785 J 448,400 780 T/B 199,200 263 RANC Supra Boga Lestari Tbk. 452 468 438 452 0 1,829,300 832,761,400 322 90.400 458 J 28,900 452 T/B 57,600 264 RBMS Ristia Bintang Mahkotasejati Tbk. 53 54 51 53 0 192,400 10,041,000 59 16.954 53 T/J 708,100 52 B 339,600 265 RDTX Roda Vivatex Tbk 5,300 5,300 5,300 5,300 0 15,400 81,620,000 15 279.213 5,300 T/J 1,600 5,275 B 3,100 266 RELI Reliance Sekuritas Indonesia Tbk. 376 380 350 350 -26 24,500 8,603,400 48 161.538 350 T/J 12,000 0 B 0 267 RICY Ricky Putra Globalindo Tbk 100 100 98 99 -1 15,900 1,558,800 11 15.724 99 T/J 700 98 B 100 268 RMBA Bentoel Internasional Investama Tbk. 368 376 368 374 6 256,800 95,128,200 85 2,926.448 374 T/J 43,100 370 B 49,500 269 ROTI Nippon Indosari Corpindo Tbk. 1,310 1,340 1,310 1,335 25 8,207,700 10,955,780,000 71 523.529 1,340 J 7,100 1,335 T/B 2,346,900 270 SAMF Saraswanti Anugerah Makmur Tbk. 400 400 396 396 -4 3,700 1,465,600 7 330.000 400 J 28,900 396 T/B 5,100 271 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,150 10,200 10,100 10,200 50 6,000 61,160,000 8 6,580.645 10,350 J 300 10,100 B 100 272 SCMA Surya Citra Media Tbk. 1,645 1,785 1,645 1,740 95 26,729,900 46,537,972,000 4,267 787.142 1,745 J 2,300 1,740 T/B 200 273 SCNP Selaras Citra Nusantara Perkasa Tbk. 248 258 248 250 2 13,900 3,510,400 14 227.273 252 J 200 248 B 28,700 274 SDPC Millennium Pharmacon International Tbk. 120 130 118 120 0 4,759,300 590,962,200 539 80.102 120 T/J 48,000 119 B 26,800 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 785 785 785 -5 2,100 1,648,500 5 878.027 785 T/J 3,000 755 B 1,700 276 SGRO Sampoerna Agro Tbk. 1,830 1,830 1,750 1,770 -60 1,636,100 2,912,362,500 572 75.641 1,770 T/J 940,600 1,760 B 25,300 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 795 800 790 800 5 19,610,600 15,586,782,500 5,677 276.788 800 T/J 10,440,100 795 B 459,100 278 SILO Siloam International Hospitals Tbk. 5,600 5,675 5,400 5,500 -100 1,428,800 7,875,660,000 365 62.466 5,600 J 10,000 5,500 T/B 423,800 279 SIMP Salim Ivomas Pratama Tbk. 400 402 390 398 -2 10,103,900 4,014,060,800 738 36.182 398 T/J 287,000 396 B 2,527,900 280 SMBR Semen Baturaja (Persero) Tbk. 1,230 1,370 1,155 1,200 -30 326,241,300 413,604,350,000 41,689 214.286 1,200 T/J 1,009,800 1,195 B 283,400 281 SMCB Solusi Bangun Indonesia Tbk. 1,370 1,420 1,330 1,350 -20 1,373,400 1,898,348,000 566 1,630.435 1,360 J 2,300 1,340 B 200 282 SMDR Samudera Indonesia Tbk. 304 310 300 302 -2 5,983,000 1,826,133,000 740 1,211.975 304 J 128,200 302 T/B 499,300 283 SMGR Semen Indonesia (Persero) Tbk. 11,750 11,850 11,500 11,575 -175 4,079,000 47,365,567,500 4,049 4,027.768 11,625 J 22,200 11,575 T/B 172,200 284 SMKL Satyamitra Kemas Lestari Tbk. 193 198 193 198 5 1,378,100 269,245,200 369 102.591 198 T/J 54,000 196 B 17,200 285 SMMA Sinarmas Multiartha Tbk. 12,450 12,750 12,050 12,050 -400 22,400 271,510,000 30 898.268 12,725 J 300 12,050 T/B 1,200 286 SMRA Summarecon Agung Tbk. 800 810 780 785 -15 61,680,700 48,725,141,000 6,627 1,289.846 790 J 294,700 785 T/B 329,500 287 SMSM Selamat Sempurna Tbk. 1,400 1,415 1,385 1,390 -10 1,122,800 1,565,850,500 634 3,712.706 1,395 J 302,200 1,390 T/B 141,900 288 SOCI Soechi Lines Tbk. 172 180 171 173 1 36,387,200 6,362,775,800 2,132 31.455 174 J 322,400 173 T/B 131,500 289 SOHO Soho Global Health Tbk. 5,175 5,225 5,025 5,050 -125 9,300 47,547,500 43 277.473 5,100 J 600 5,050 T/B 400 290 SONA Sona Topas Tourism Industry Tbk. 5,425 6,000 5,525 5,750 325 1,300 7,502,500 5 557.576 5,750 T/J 2,500 0 B 0 291 SPMA Suparma Tbk. 330 332 328 328 -2 10,100 3,331,200 14 147.032 328 T/J 18,400 326 B 1,000 292 SRAJ Sejahteraraya Anugrahjaya Tbk. 160 190 150 172 12 756,300 125,140,600 138 183.563 172 T/J 10,600 155 B 10,000 293 SRIL Sri Rejeki Isman Tbk. 246 250 244 244 -2 39,664,200 9,791,572,000 2,312 101.667 246 J 2,936,100 244 T/B 2,503,300 294 SRSN Indo Acidatama Tbk 59 60 58 59 0 2,395,800 141,851,600 96 10.746 60 J 4,529,100 59 T/B 10,461,800 295 SSIA Surya Semesta Internusa Tbk. 560 570 530 540 -20 35,254,200 19,264,011,000 3,286 221.538 545 J 813,900 540 T/B 688,400 296 SSMS Sawit Sumbermas Sarana Tbk. 885 895 855 865 -20 18,751,700 16,320,296,000 2,336 129.104 865 T/J 4,090,500 860 B 333,000 297 STAR Buana Artha Anugerah Tbk. 111 120 107 111 0 11,100 1,220,700 18 108.824 111 T/J 394,500 108 B 2,500 298 SULI SLJ Global Tbk. 50 50 50 50 0 60,400 3,020,000 5 0.714 50 T/J 5,388,200 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,676,800 83,840,000 502 47.170 50 T/J 91,576,000 0 B 0 300 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 5,000 250,000 3 8.929 50 T/J 118,131,200 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,575 1,585 1,555 1,570 -5 12,155,300 19,128,910,000 1,539 387.654 1,575 J 100 1,570 T/B 162,500 302 TBLA Tunas Baru Lampung Tbk. 810 820 800 805 -5 4,921,900 3,969,653,500 705 183.309 810 J 573,500 805 T/B 12,900 303 TCID Mandom Indonesia Tbk. 6,425 6,800 6,500 6,800 375 33,000 221,607,500 49 666.981 6,800 T/J 5,700 6,750 B 100 304 TDPM Tridomain Performance Materials Tbk. 158 164 154 159 1 19,039,200 3,031,266,400 1,186 69.737 159 T/J 265,000 157 B 39,200 305 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. 126 130 124 126 0 34,575,200 4,384,148,800 2,701 63.000 127 J 256,900 126 T/B 77,800 307 TINS Timah Tbk. 1,260 1,305 1,250 1,275 15 99,138,200 126,159,402,500 7,749 651.517 1,275 T/J 1,235,300 1,270 B 1,141,500 308 TIRT Tirta Mahakam Resources Tbk 56 56 53 53 -3 1,200 64,200 6 24.229 54 J 600 53 T/B 1,700 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 9,925 10,250 9,650 9,850 -75 18,078,700 179,058,842,500 10,705 609.009 9,850 T/J 1,100,700 9,825 B 8,500 310 TLKM Telkom Indonesia (Persero) Tbk. 3,330 3,350 3,290 3,300 -30 113,775,100 376,395,243,000 18,193 1,734.241 3,300 T/J 1,152,800 3,290 B 3,442,500 311 TMAS Temas Tbk. 129 139 128 131 2 7,250,800 973,011,800 508 301.302 131 T/J 40,300 130 B 105,200 312 TOBA TBS Energi Utama Tbk. 570 570 550 560 -10 192,700 108,650,000 68 118.173 560 T/J 6,400 555 B 1,100 313 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 240,700 12,035,000 27 80.475 50 T/J 66,192,500 0 B 0 314 TOTL Total Bangun Persada Tbk. 384 388 376 382 -2 5,871,000 2,238,485,800 623 137.298 382 T/J 68,500 380 B 556,800 315 TOWR Sarana Menara Nusantara Tbk. 1,055 1,055 1,035 1,040 -15 148,834,200 154,962,631,500 15,481 4,954.032 1,040 T/J 4,389,900 1,035 B 6,487,500 316 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. 100 102 101 102 2 159,600 16,199,100 21 102.786 104 J 51,600 102 T/B 2,500 318 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. 398 410 392 392 -6 3,100 1,225,000 3 233.834 410 J 900 392 T/B 7,900 320 TSPC Tempo Scan Pacific Tbk. 1,390 1,730 1,430 1,540 150 18,210,900 29,294,830,500 4,956 274.725 1,545 J 6,700 1,540 T/B 108,000 321 TURI Tunas Ridean Tbk. 1,335 0 0 1,335 0 0 0 0 2,966.667 1,335 J 5,000 1,310 B 3,000 322 UCID Uni-Charm Indonesia Tbk. 1,510 1,530 1,505 1,510 0 576,000 870,379,500 237 100.667 1,515 J 200 1,510 T/B 597,400 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,650 1,625 1,635 -5 2,573,600 4,203,054,500 1,222 3,170.079 1,635 T/J 134,300 1,630 B 94,400 324 UNIC Unggul Indah Cahaya Tbk. 4,250 4,300 4,040 4,090 -160 7,500 31,062,000 20 151.478 4,090 T/J 600 4,060 B 300 325 UNSP Bakrie Sumatera Plantations Tbk. 108 110 106 109 1 2,600,800 283,111,100 205 5.176 110 J 686,200 109 T/B 45,100 326 UNTR United Tractors Tbk. 26,975 27,175 26,425 26,775 -200 4,688,300 125,715,090,000 5,975 31,875.000 26,800 J 900 26,775 T/B 80,200 327 UNVR Unilever Indonesia Tbk. 7,675 7,800 7,600 7,625 -50 21,827,800 167,784,045,000 13,045 195,212.494 7,650 J 109,300 7,625 T/B 782,700 328 VICO Victoria Investama Tbk. 82 87 80 82 0 169,600 14,060,600 50 65.600 82 T/J 22,900 81 B 5,700 329 VIVA Visi Media Asia Tbk. 50 52 50 50 0 25,699,900 1,290,684,000 534 16.667 51 J 2,055,400 50 T/B 7,401,300 330 VOKS Voksel Electric Tbk. 220 222 214 220 0 497,100 109,057,400 33 97.318 222 J 1,800 220 T/B 400 331 WEGE Wijaya Karya Bangunan Gedung Tbk. 260 262 250 252 -8 56,844,600 14,530,241,200 3,378 86.897 254 J 160,200 252 T/B 4,628,500 332 WEHA WEHA Transportasi Indonesia Tbk. 63 63 62 62 -1 515,400 32,101,400 79 27.065 63 J 118,700 62 T/B 23,700 333 WIIM Wismilak Inti Makmur Tbk. 565 635 585 595 30 181,517,600 110,127,525,500 12,137 91.538 595 T/J 988,600 590 B 2,847,800 334 WIKA Wijaya Karya (Persero) Tbk. 1,855 1,855 1,770 1,790 -65 51,837,900 93,351,184,500 10,477 460.092 1,795 J 143,000 1,790 T/B 1,248,200 335 WINS Wintermar Offshore Marine Tbk. 100 102 99 100 0 2,251,000 226,155,900 73 27.043 102 J 600 100 T/B 77,600 336 WOMF Wahana Ottomitra Multiartha Tbk. 256 270 252 252 -4 619,700 162,324,600 154 38.204 254 J 28,800 252 T/B 1,400 337 WOOD Integra Indocabinet Tbk. 595 610 585 595 0 43,135,400 25,708,325,500 3,146 228.846 595 T/J 2,758,200 590 B 1,355,800 338 WSBP Waskita Beton Precast Tbk. 242 244 236 238 -4 137,793,900 32,897,344,600 6,231 48.571 240 J 7,358,400 238 T/B 1,223,000 339 WSKT Waskita Karya (Persero) Tbk. 1,200 1,215 1,170 1,180 -20 85,849,800 101,612,382,500 9,229 318.489 1,185 J 418,500 1,180 T/B 1,222,300 340 WTON Wijaya Karya Beton Tbk. 394 398 382 386 -8 32,088,900 12,431,536,600 2,906 65.424 388 J 561,200 386 T/B 337,400 Total 22,138,103,700 15,635,200,161,300 1,280,328 3,065,185,400 381,048,400 Jakarta, 08 December 2020 Trading Division