List of Securities Quotation Main Board Date: Thursday, 10 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. 11,925 12,000 11,700 11,825 -100 2,656,900 31,531,210,000 2,281 960.633 11,850 J 2,600 11,825 T/B 1,700 2 ABMM ABM Investama Tbk. 1,000 1,050 995 995 -5 366,500 365,157,500 79 26.533 995 T/J 3,000 985 B 100 3 ACES Ace Hardware Indonesia Tbk. 1,635 1,680 1,635 1,680 45 30,032,000 49,900,046,000 7,785 2,048.780 1,680 T/J 768,700 1,675 B 489,200 4 ACST Acset Indonusa Tbk. 294 320 296 304 10 231,064,400 71,276,184,400 9,520 22.451 306 J 5,057,400 304 T/B 5,907,400 5 ADHI Adhi Karya (Persero) Tbk. 1,275 1,300 1,215 1,260 -15 38,235,400 48,115,927,500 6,008 989.531 1,260 T/J 94,900 1,255 B 107,700 6 ADMF Adira Dinamika Multi Finance Tbk. 8,700 8,800 8,650 8,650 -50 193,100 1,681,110,000 307 372.043 8,675 J 400 8,650 T/B 45,000 7 ADMG Polychem Indonesia Tbk 156 157 151 153 -3 1,827,000 280,951,500 197 13.657 154 J 29,000 153 T/B 142,600 8 ADRO Adaro Energy Tbk. 1,545 1,600 1,525 1,545 0 321,869,700 503,809,203,000 32,996 140.455 1,545 T/J 2,167,700 1,540 B 6,329,000 9 AGII Aneka Gas Industri Tbk. 900 915 880 880 -20 651,100 584,274,000 346 80.000 885 J 1,200 880 T/B 28,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 650 750 655 730 80 512,367,300 364,363,987,000 28,575 1,192.655 735 J 2,461,700 730 T/B 7,032,900 11 AISA Tiga Pilar Sejahtera Food Tbk. 388 444 388 412 24 171,466,100 71,760,450,600 11,496 50.147 414 J 323,600 412 T/B 888,500 12 AKRA AKR Corporindo Tbk. 3,310 3,350 3,230 3,300 -10 32,368,500 106,758,380,000 6,395 2,630.090 3,310 J 274,600 3,300 T/B 27,500 13 ALTO Tri Banyan Tirta Tbk. 320 330 302 302 -18 80,600 24,992,800 73 150.882 304 J 100 302 T/B 21,900 14 AMAN Makmur Berkah Amanda Tbk. 302 302 302 302 0 276,900 83,623,800 21 274.545 302 T/J 66,500 300 B 116,300 15 AMFG Asahimas Flat Glass Tbk. 2,880 2,960 2,860 2,860 -20 21,800 63,175,000 17 116.735 2,860 T/J 8,400 2,800 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. 740 755 720 730 -10 3,039,900 2,229,964,000 1,089 1,862.768 730 T/J 152,600 725 B 41,700 17 ANJT Austindo Nusantara Jaya Tbk. 705 720 700 720 15 113,900 80,210,000 23 60.000 725 J 5,000 720 T/B 6,800 18 ANTM Aneka Tambang Tbk. 1,300 1,425 1,330 1,395 95 686,885,600 953,340,916,000 44,824 919.760 1,400 J 18,563,500 1,395 T/B 36,032,400 19 APLI Asiaplast Industries Tbk. 160 164 160 164 4 52,100 8,496,400 18 136.667 164 T/J 7,200 150 B 200 20 APLN Agung Podomoro Land Tbk. 173 204 170 202 29 1,227,824,600 236,300,098,100 26,186 55.342 204 J 6,721,400 202 T/B 41,012,200 21 ARNA Arwana Citramulia Tbk. 540 540 530 540 0 1,214,500 652,506,500 238 3,670.224 540 T/J 472,900 535 B 99,600 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 3,100 155,000 7 12.251 50 T/J 263,513,500 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 900 900 900 0 2,000 1,800,000 2 265.840 900 T/J 800 890 B 1,000 24 ASGR Astra Graphia Tbk. 825 840 825 830 5 1,791,100 1,487,649,000 274 172.085 835 J 49,500 830 T/B 59,200 25 ASII Astra International Tbk. 5,700 5,875 5,750 5,825 125 92,988,900 541,395,740,000 20,446 4,165.564 5,850 J 1,439,300 5,825 T/B 38,100 26 ASMI Asuransi Kresna Mitra Tbk. 1,030 1,030 1,020 1,025 -5 20,700 21,265,000 32 1,898.148 1,025 T/J 500 1,020 B 600 27 ASRI Alam Sutera Realty Tbk. 238 262 238 260 22 759,735,200 192,638,331,200 26,099 247.619 262 J 9,292,500 260 T/B 11,019,700 28 ASSA Adi Sarana Armada Tbk. 535 550 525 540 5 15,141,200 8,179,623,500 1,601 138.462 545 J 637,700 540 T/B 452,900 29 ATIC Anabatic Technologies Tbk. 610 610 605 610 0 5,000 3,048,000 8 87.143 610 T/J 5,400 605 B 600 30 AUTO Astra Otoparts Tbk. 1,165 1,190 1,155 1,155 -10 2,306,600 2,694,493,500 958 1,044.587 1,160 J 500 1,155 T/B 52,900 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 400 20,000 1 33.333 50 T/J 1,790,700 0 B 0 32 BATA Sepatu Bata Tbk. 630 645 605 615 -15 17,200 10,579,500 19 7,976.654 630 J 100 615 T/B 1,600 33 BBCA Bank Central Asia Tbk. 32,450 33,000 32,700 32,875 425 30,284,100 995,271,142,500 16,805 18,785.714 32,875 T/J 3,326,900 32,850 B 69,700 34 BBKP Bank Bukopin Tbk. 352 362 348 352 0 258,029,300 91,429,601,200 9,229 105.552 354 J 3,083,800 352 T/B 1,004,900 35 BBMD Bank Mestika Dharma Tbk. 1,480 1,480 1,480 1,480 0 3,600 5,328,000 7 107.246 1,540 J 2,500 1,480 T/B 15,200 36 BBNI Bank Negara Indonesia (Persero) Tbk. 6,650 6,700 6,575 6,600 -50 48,708,000 323,088,215,000 15,810 31.744 6,625 J 125,800 6,600 T/B 33,200 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,400 4,450 4,330 4,330 -70 193,630,600 844,686,917,000 35,846 4,948.571 4,330 T/J 3,265,500 4,320 B 1,921,400 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. 1,715 1,740 1,705 1,710 -5 42,215,000 72,658,255,000 5,137 223.043 1,715 J 554,600 1,710 T/B 1,204,300 40 BBYB Bank Neo Commerce Tbk. 428 430 400 400 -28 273,600 109,850,000 103 407.249 400 T/J 77,500 0 B 0 41 BCAP MNC Kapital Indonesia Tbk. 127 127 125 126 -1 237,700 29,795,300 41 357.325 126 T/J 686,800 125 B 160,000 42 BDMN Bank Danamon Indonesia Tbk. 3,460 3,480 3,380 3,400 -60 4,849,500 16,561,803,000 2,196 1.920 3,410 J 11,800 3,400 T/B 226,000 43 BEST Bekasi Fajar Industrial Estate Tbk. 189 216 187 206 17 1,147,843,800 232,750,740,800 21,410 121.176 208 J 8,078,500 206 T/B 37,238,600 44 BFIN BFI Finance Indonesia Tbk. 408 414 390 396 -12 177,312,300 70,878,348,000 5,592 2,029.312 396 T/J 8,748,700 394 B 695,700 45 BHIT MNC Investama Tbk. 74 75 71 72 -2 43,514,800 3,166,987,100 972 210.557 72 T/J 398,800 71 B 7,778,500 46 BINA Bank Ina Perdana Tbk. 695 700 680 685 -10 1,590,500 1,089,682,000 101 387.014 690 J 45,200 685 T/B 22,700 47 BIRD Blue Bird Tbk. 1,465 1,470 1,420 1,430 -35 8,081,700 11,607,615,500 2,016 22.000 1,435 J 71,300 1,430 T/B 144,300 48 BISI BISI International Tbk. 1,060 1,075 1,030 1,040 -20 520,900 547,171,000 192 520.000 1,040 T/J 56,900 1,035 B 200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,425 1,655 1,400 1,620 195 101,802,900 159,525,829,000 9,623 270.000 1,620 T/J 1,459,900 1,615 B 55,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 665 705 660 680 15 127,497,000 87,647,538,500 9,874 158.140 685 J 1,657,000 680 T/B 3,114,600 51 BKSL Sentul City Tbk. 53 54 51 52 -1 230,815,500 12,071,747,100 3,458 3.593 53 J 11,220,700 52 T/B 37,384,700 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 5,900 295,000 4 0.658 50 T/J 154,832,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,675 6,850 6,725 6,800 125 93,923,500 638,237,955,000 16,363 2,049.014 6,800 T/J 651,700 6,775 B 282,600 54 BMSR Bintang Mitra Semestaraya Tbk 72 94 72 79 7 8,240,600 674,354,400 698 15.800 80 J 79,900 79 T/B 117,300 55 BMTR Global Mediacom Tbk. 286 292 280 280 -6 117,793,200 33,490,814,400 6,245 227.902 282 J 1,612,700 280 T/B 7,132,200 56 BNBA Bank Bumi Arta Tbk. 392 398 392 396 4 258,300 102,188,400 57 247.500 396 T/J 49,800 394 B 100,000 57 BNGA Bank CIMB Niaga Tbk. 1,055 1,085 1,020 1,065 10 28,542,200 30,130,068,000 3,369 7.863 1,070 J 125,500 1,065 T/B 888,700 58 BNII Bank Maybank Indonesia Tbk. 286 290 270 270 -16 18,832,300 5,270,234,800 1,480 3.217 272 J 100 270 T/B 985,800 59 BNLI Bank Permata Tbk. 2,500 2,610 2,490 2,520 20 1,745,100 4,460,591,000 887 27.437 2,530 J 8,300 2,520 T/B 57,300 60 BPTR Batavia Prosperindo Trans Tbk. 82 84 79 82 0 48,100 3,879,000 46 82.000 82 T/J 7,000 81 B 3,200 61 BRAM Indo Kordsa Tbk. 4,410 4,430 4,410 4,430 20 300 1,325,000 3 172.410 4,600 J 500 4,430 T/B 1,000 62 BRIS Bank BRIsyariah Tbk. 1,460 1,525 1,460 1,490 30 222,948,900 333,412,664,000 23,512 292.157 1,495 J 1,008,600 1,490 T/B 1,376,600 63 BRPT Barito Pacific Tbk. 1,215 1,235 1,195 1,195 -20 79,283,900 96,075,682,000 6,240 467.290 1,200 J 2,500 1,195 T/B 784,700 64 BSDE Bumi Serpong Damai Tbk. 1,065 1,110 1,060 1,105 40 60,560,400 65,719,392,000 5,392 216.452 1,110 J 1,645,200 1,105 T/B 4,676,600 65 BSIM Bank Sinarmas Tbk. 440 474 440 440 0 732,900 328,400,800 175 300.098 468 J 10,000 440 T/B 134,200 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. 2,730 2,940 2,750 2,940 210 430,100 1,224,202,000 311 569.148 2,900 J 12,500 2,890 B 100 68 BTPS Bank BTPN Syariah Tbk. 4,000 4,050 3,850 3,890 -110 30,922,500 122,230,477,000 14,015 398.974 3,900 J 75,800 3,890 T/B 443,400 69 BUDI Budi Starch & Sweetener Tbk. 101 102 98 100 -1 1,969,400 194,305,300 97 54.198 100 T/J 186,400 99 B 230,300 70 BULL Buana Lintas Lautan Tbk. 312 316 306 306 -6 227,431,700 71,001,178,200 3,288 29.924 308 J 315,300 306 T/B 2,953,300 71 BVIC Bank Victoria International Tbk. 111 117 108 110 -1 4,152,800 463,917,900 334 104.016 110 T/J 76,000 109 B 1,100 72 BWPT Eagle High Plantations Tbk. 134 136 130 131 -3 60,805,500 8,016,333,400 2,200 28.651 132 J 1,391,900 131 T/B 6,565,500 73 BYAN Bayan Resources Tbk. 15,800 0 0 15,800 0 0 0 0 272.414 18,950 J 900 15,850 B 500 74 CAMP Campina Ice Cream Industry Tbk. 324 380 326 334 10 25,016,200 8,651,269,400 2,228 101.212 336 J 15,500 334 T/B 1,324,300 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 5,605,700 280,285,000 122 28.571 50 T/J 133,376,300 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,795 1,800 1,775 1,780 -15 175,700 313,665,000 107 367.769 1,785 J 1,200 1,780 T/B 200 77 CFIN Clipan Finance Indonesia Tbk. 244 248 232 240 -4 1,970,300 476,488,600 284 18.780 240 T/J 151,500 238 B 65,000 78 CITY Natura City Developments Tbk. 91 93 90 90 -1 800 72,600 5 75.000 91 J 1,000 90 T/B 100 79 CLEO Sariguna Primatirta Tbk. 496 505 496 496 0 8,209,000 4,085,968,400 1,118 2,156.522 498 J 216,000 496 T/B 300,700 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,215 1,250 1,215 1,220 5 1,056,000 1,296,259,000 183 130.679 1,225 J 3,200 1,220 T/B 179,700 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 6,400 6,450 6,300 6,300 -100 7,458,400 47,187,010,000 4,473 28,692.444 6,300 T/J 13,700 6,275 B 314,700 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 32,800 1,640,000 3 45.455 50 T/J 330,506,600 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 384 384 372 372 -12 1,000 378,000 4 187.722 372 T/J 2,000 362 B 12,200 85 CTBN Citra Tubindo Tbk. 3,250 0 0 3,250 0 0 0 0 2,716.256 3,250 J 1,900 0 B 0 86 CTRA Ciputra Development Tbk. 890 935 890 930 40 64,902,500 58,970,469,000 6,072 208.222 935 J 1,599,000 930 T/B 93,600 87 DART Duta Anggada Realty Tbk. 226 230 212 212 -14 228,300 48,954,400 73 39.191 226 J 50,000 214 B 600 88 DEWA Darma Henwa Tbk 50 50 50 50 0 114,500 5,725,000 21 16.496 50 T/J 250,162,200 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 164,000 8,200,000 4 22.222 50 T/J 15,339,400 0 B 0 90 DILD Intiland Development Tbk. 222 240 222 228 6 159,116,700 36,282,096,200 4,716 39.731 230 J 3,427,200 228 T/B 4,344,300 91 DLTA Delta Djakarta Tbk. 4,380 4,390 4,320 4,370 -10 77,400 337,858,000 65 26,122.303 4,370 T/J 9,000 4,350 B 2,100 92 DMAS Puradelta Lestari Tbk. 244 252 242 248 4 323,180,700 80,114,039,000 7,524 118.095 250 J 7,284,600 248 T/B 1,145,400 93 DMND Diamond Food Indonesia Tbk. 905 955 905 935 30 50,600 46,950,000 64 102.186 935 T/J 4,600 925 B 1,000 94 DNAR Bank Oke Indonesia Tbk. 187 188 184 184 -3 8,700 1,623,700 19 173.526 187 J 34,000 184 T/B 1,800 95 DOID Delta Dunia Makmur Tbk. 436 450 410 420 -16 354,271,900 150,157,585,000 19,864 568.613 422 J 1,075,000 420 T/B 1,024,200 96 DPNS Duta Pertiwi Nusantara Tbk. 270 270 266 270 0 19,000 5,126,000 4 87.725 270 T/J 64,100 266 B 6,000 97 DPUM Dua Putra Utama Makmur Tbk. 55 60 55 57 2 2,516,800 141,424,800 160 10.364 57 T/J 9,300 56 B 52,100 98 DSFI Dharma Samudera Fishing Industries Tbk. 64 65 63 63 -1 1,110,900 70,652,100 115 35.855 64 J 386,600 63 T/B 794,200 99 DSNG Dharma Satya Nusantara Tbk. 625 630 610 615 -10 9,486,600 5,887,209,000 859 166.216 615 T/J 669,200 610 B 618,200 100 DSSA Dian Swastatika Sentosa Tbk 15,975 0 0 15,975 0 0 0 0 1,065.000 15,450 J 100 14,900 B 100 101 DUCK Jaya Bersama Indo Tbk. 482 525 476 488 6 83,521,300 41,365,275,400 7,706 96.634 490 J 67,600 488 T/B 14,300 102 DVLA Darya-Varia Laboratoria Tbk. 2,530 2,530 2,460 2,500 -30 34,200 85,091,000 97 920.229 2,520 J 600 2,500 T/B 2,500 103 DYAN Dyandra Media International Tbk. 54 57 53 56 2 8,756,400 480,421,700 1,768 16.000 56 T/J 1,366,300 55 B 200 104 EKAD Ekadharma International Tbk. 1,285 1,295 1,285 1,290 5 184,900 238,227,500 189 3,274.777 1,290 T/J 32,500 1,285 B 171,200 105 ELSA Elnusa Tbk. 364 374 362 364 0 184,778,100 68,214,957,400 8,731 91.000 366 J 1,808,900 364 T/B 2,102,000 106 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. 9,975 11,100 10,200 11,100 1,125 411,000 4,426,252,500 148 1,541.667 11,100 T/J 9,000 10,500 B 2,400 108 ERAA Erajaya Swasembada Tbk. 1,915 1,950 1,890 1,900 -15 52,899,700 101,348,639,500 9,170 190.000 1,905 J 15,400 1,900 T/B 1,195,800 109 ESSA Surya Esa Perkasa Tbk. 172 176 168 168 -4 29,177,900 4,998,740,600 1,433 312.785 170 J 448,400 168 T/B 353,000 110 ESTI Ever Shine Tex Tbk. 56 60 55 56 0 108,900 6,262,400 74 22.489 58 J 49,700 56 T/B 15,900 111 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. 2,480 2,500 2,400 2,420 -60 42,946,600 104,957,141,000 9,572 122.817 2,430 J 195,400 2,420 T/B 3,885,600 113 FASW Fajar Surya Wisesa Tbk. 7,500 0 0 7,500 0 0 0 0 1,718.764 7,500 J 2,000 6,975 B 100 114 FILM MD Pictures Tbk. 234 238 224 228 -6 6,287,200 1,446,243,400 951 108.571 230 J 61,400 228 T/B 171,900 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 12,500 625,000 5 22.727 50 T/J 22,402,600 0 B 0 116 FREN Smartfren Telecom Tbk. 78 83 74 75 -3 4,234,638,200 327,228,792,800 43,459 4.167 75 T/J 36,569,500 74 B 243,952,000 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 7,300 365,000 8 47.619 50 T/J 2,119,400 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,415 1,425 1,415 1,420 5 800 1,134,000 3 1,136.000 1,715 J 100 1,420 T/B 9,900 119 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. 47,600 49,975 44,275 44,275 -3,325 9,508,800 450,490,630,000 13,439 1,727.805 44,275 T/J 3,614,300 0 B 0 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,675 0 0 1,675 0 0 0 0 143.162 1,795 J 300 1,650 B 200 122 GIAA Garuda Indonesia (Persero) Tbk. 446 458 446 450 4 101,260,600 45,671,410,200 8,208 60.492 452 J 3,175,500 450 T/B 20,728,000 123 GJTL Gajah Tunggal Tbk. 580 590 545 565 -15 12,295,700 6,993,503,500 1,372 110.924 570 J 616,500 565 T/B 160,400 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 155 160 151 152 -3 58,001,900 8,920,818,400 2,381 38.000 153 J 354,700 152 T/B 4,237,100 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,290 1,300 1,275 1,275 -15 765,800 989,407,000 390 99.222 1,275 T/J 59,400 1,270 B 5,900 126 GPRA Perdana Gapuraprima Tbk. 64 68 62 66 2 4,867,500 317,707,800 284 28.470 66 T/J 508,000 65 B 126,300 127 GWSA Greenwood Sejahtera Tbk. 116 118 114 115 -1 351,900 40,822,400 40 46.000 117 J 17,500 115 T/B 6,000 128 GZCO Gozco Plantations Tbk. 50 50 50 50 0 15,600 780,000 12 26.579 50 T/J 4,153,600 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. 135 135 126 135 0 3,200 409,700 6 75.947 135 T/J 1,000 126 B 4,500 130 HDIT Hensel Davest Indonesia Tbk. 298 318 280 300 2 2,532,000 752,537,200 25 57.143 300 T/J 213,400 294 B 100 131 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. 3,760 3,800 3,750 3,800 40 1,308,000 4,919,010,000 1,406 102.703 3,800 T/J 98,900 3,760 B 500 133 HERO Hero Supermarket Tbk. 870 1,000 850 850 -20 256,000 237,614,500 64 1,774.234 885 J 3,400 850 T/B 15,900 134 HEXA Hexindo Adiperkasa Tbk. 3,540 3,560 3,380 3,440 -100 561,400 1,934,322,000 412 1,053.083 3,440 T/J 2,500 3,430 B 10,800 135 HITS Humpuss Intermoda Transportasi Tbk. 486 480 480 480 -6 500 240,000 1 738.462 468 J 1,900 452 B 1,900 136 HKMU HK Metals Utama Tbk. 106 110 100 110 4 104,744,100 11,129,904,500 3,283 47.826 111 J 2,454,700 110 T/B 13,974,100 137 HMSP H.M. Sampoerna Tbk. 1,795 1,915 1,670 1,670 -125 606,447,300 1,074,268,930,500 51,086 8,336.661 1,670 T/J 63,509,900 0 B 0 138 HOKI Buyung Poetra Sembada Tbk. 1,110 1,125 1,065 1,080 -30 37,691,500 41,331,783,500 2,973 348.387 1,080 T/J 812,400 1,075 B 110,300 139 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 2,100 105,000 7 27.027 50 T/J 1,714,200 0 B 0 140 HRTA Hartadinata Abadi Tbk. 290 300 270 270 -20 28,671,200 7,878,929,800 3,069 90.000 272 J 40,600 270 T/B 430,900 141 HRUM Harum Energy Tbk. 2,980 3,030 2,880 2,920 -60 6,553,700 19,379,329,000 2,223 56.154 2,920 T/J 1,734,500 2,910 B 82,500 142 IBST Inti Bangun Sejahtera Tbk. 7,450 0 0 7,450 0 0 0 0 801.248 8,550 J 100 7,000 B 200 143 ICBP Indofood CBP Sukses Makmur Tbk. 9,800 9,950 9,725 9,950 150 27,446,400 269,465,005,000 15,042 368.860 9,950 T/J 853,300 9,900 B 500 144 IDPR Indonesia Pondasi Raya Tbk. 178 220 179 210 32 660,300 135,214,000 165 16.406 210 T/J 101,500 198 B 6,800 145 IFII Indonesia Fibreboard Industry Tbk. 151 161 151 154 3 555,600 86,274,600 192 146.667 155 J 8,500 154 T/B 68,600 146 IGAR Champion Pacific Indonesia Tbk. 354 356 352 352 -2 84,100 29,784,600 41 230.065 354 J 4,500 352 T/B 3,200 147 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 718,300 35,915,000 35 14.286 50 T/J 29,973,100 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. 1,265 1,295 1,235 1,255 -10 17,597,200 22,175,461,000 3,448 176.637 1,260 J 138,000 1,255 T/B 198,900 149 IMJS Indomobil Multi Jasa Tbk. 426 432 420 420 -6 6,489,400 2,752,495,200 598 84.000 422 J 37,100 420 T/B 777,700 150 INAF Indofarma Tbk. 4,720 4,800 4,390 4,390 -330 14,758,100 65,764,872,000 7,917 1,756.000 4,390 T/J 1,855,700 0 B 0 151 INCI Intanwijaya Internasional Tbk 800 815 790 815 15 205,300 165,467,500 80 88.148 815 T/J 14,300 805 B 200 152 INCO Vale Indonesia Tbk. 5,025 5,300 5,000 5,025 0 33,872,800 173,572,300,000 7,264 2,051.020 5,050 J 1,000 5,025 T/B 1,261,400 153 INDF Indofood Sukses Makmur Tbk. 7,000 7,075 6,975 6,975 -25 24,969,200 175,135,267,500 8,463 1,193.961 7,000 J 236,600 6,975 T/B 769,500 154 INDR Indo-Rama Synthetics Tbk. 3,060 3,200 3,060 3,100 40 1,100 3,432,000 6 417.514 3,100 T/J 100,600 2,960 B 200 155 INDS Indospring Tbk. 1,950 1,960 1,900 1,930 -20 4,200 8,068,000 12 180.937 1,960 J 1,900 1,930 T/B 300 156 INDY Indika Energy Tbk. 1,930 1,980 1,825 1,870 -60 58,489,800 110,808,388,500 11,369 63.390 1,875 J 33,200 1,870 T/B 117,900 157 INKP Indah Kiat Pulp & Paper Tbk. 10,575 11,275 10,550 11,075 500 20,761,600 227,288,520,000 12,765 570.679 11,075 T/J 96,700 11,050 B 16,500 158 INPC Bank Artha Graha Internasional Tbk. 68 70 67 69 1 817,200 56,136,800 74 0.394 69 T/J 729,200 67 B 52,800 159 INTP Indocement Tunggal Prakarsa Tbk. 14,425 14,850 14,400 14,525 100 6,524,900 95,202,510,000 6,652 581.000 14,525 T/J 99,400 14,500 B 44,100 160 IPOL Indopoly Swakarsa Industry Tbk. 90 91 90 91 1 537,000 48,361,100 55 43.333 91 T/J 1,001,800 90 B 39,000 161 IPTV MNC Vision Networks Tbk. 300 304 296 298 -2 12,269,000 3,707,326,000 672 124.167 300 J 1,370,900 298 T/B 9,400 162 ISAT Indosat Tbk. 2,640 2,680 2,500 2,560 -80 18,399,100 47,402,094,000 7,019 182.857 2,560 T/J 223,200 2,550 B 672,800 163 ISSP Steel Pipe Industry of Indonesia Tbk. 164 173 165 168 4 25,379,500 4,283,728,000 1,379 56.949 169 J 721,700 168 T/B 1,869,600 164 ITMG Indo Tambangraya Megah Tbk. 14,825 14,825 14,100 14,250 -575 12,725,200 182,738,257,500 13,587 101.786 14,275 J 43,900 14,250 T/B 45,600 165 JAWA Jaya Agra Wattie Tbk. 88 88 85 86 -2 108,100 9,370,200 25 17.200 88 J 11,000 86 T/B 21,900 166 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 338 340 2 100,700 34,237,400 6 281.417 340 T/J 245,500 318 B 1,100 167 JPFA Japfa Comfeed Indonesia Tbk. 1,430 1,445 1,415 1,425 -5 16,363,900 23,407,177,500 2,740 389.557 1,430 J 200 1,425 T/B 355,500 168 JRPT Jaya Real Property Tbk. 595 605 560 570 -25 6,589,200 3,753,661,500 1,305 548.077 570 T/J 705,000 565 B 44,400 169 JSKY Sky Energy Indonesia Tbk. 236 260 232 242 6 125,966,000 30,790,891,600 7,077 121.000 244 J 1,216,300 242 T/B 2,587,800 170 JSMR Jasa Marga (Persero) Tbk. 4,410 4,710 4,450 4,590 180 33,027,700 152,034,186,000 9,206 270.668 4,600 J 392,300 4,590 T/B 230,700 171 KAEF Kimia Farma Tbk. 4,810 5,000 4,480 4,480 -330 39,227,100 178,133,338,000 17,165 4,480.000 4,480 T/J 9,625,000 0 B 0 172 KBLI KMI Wire & Cable Tbk. 382 416 382 400 18 18,135,900 7,269,146,000 2,269 48.603 400 T/J 11,400 398 B 65,700 173 KEEN Kencana Energi Lestari Tbk. 298 304 296 302 4 2,849,800 855,135,200 178 76.263 302 T/J 12,400 300 B 900 174 KICI Kedaung Indah Can Tbk 254 240 240 240 -14 100 24,000 1 50.954 252 J 100 240 T/B 300 175 KIJA Kawasan Industri Jababeka Tbk. 214 238 212 226 12 239,285,000 53,859,769,000 7,910 7.841 228 J 3,016,700 226 T/B 691,000 176 KINO Kino Indonesia Tbk. 2,900 2,990 2,870 2,870 -30 259,400 758,269,000 250 75.526 2,890 J 5,100 2,870 T/B 1,900 177 KKGI Resource Alam Indonesia Tbk. 298 304 280 300 2 480,800 140,931,200 167 1,052.632 300 T/J 211,700 292 B 5,100 178 KLBF Kalbe Farma Tbk. 1,475 1,500 1,475 1,480 5 50,894,900 75,519,522,000 7,144 14,434.800 1,485 J 791,200 1,480 T/B 2,441,800 179 KOBX Kobexindo Tractors Tbk. 112 114 110 111 -1 819,600 91,622,200 120 27.750 112 J 11,500 111 T/B 129,100 180 KOTA DMS Propertindo Tbk. 163 166 152 159 -4 5,862,200 906,089,400 388 79.500 159 T/J 51,500 152 B 141,500 181 KPAL Steadfast Marine Tbk. 51 51 50 51 0 1,289,900 65,702,200 56 44.348 51 T/J 1,568,000 50 B 1,248,900 182 KRAS Krakatau Steel (Persero) Tbk. 448 470 446 448 0 144,530,500 65,897,179,200 6,319 55.696 450 J 147,700 448 T/B 560,900 183 KREN Kresna Graha Investama Tbk. 92 94 91 92 0 11,809,800 1,083,546,200 578 957.137 92 T/J 695,200 91 B 972,700 184 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 139,800 6,990,000 27 7.806 50 T/J 55,783,200 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,950 5,000 5,000 5,000 50 400 2,000,000 2 82.645 5,200 J 900 5,000 T/B 600 186 LINK Link Net Tbk. 2,730 2,840 2,670 2,710 -20 16,008,200 44,277,644,000 6,104 169.375 2,720 J 16,900 2,710 T/B 31,100 187 LION Lion Metal Works Tbk. 386 458 362 362 -24 43,800 15,956,000 30 226.719 384 J 2,500 362 T/B 12,300 188 LPCK Lippo Cikarang Tbk 1,475 1,575 1,465 1,555 80 10,715,700 16,375,420,000 2,427 175.321 1,560 J 33,100 1,555 T/B 581,100 189 LPGI Lippo General Insurance Tbk. 3,370 3,400 3,330 3,400 30 800 2,707,000 5 152.809 3,410 J 200 3,400 T/B 1,000 190 LPKR Lippo Karawaci Tbk. 226 242 226 234 8 285,906,600 66,872,539,200 9,064 75.563 236 J 6,192,100 234 T/B 1,586,200 191 LPPF Matahari Department Store Tbk. 1,410 1,530 1,420 1,435 25 107,181,600 157,474,612,500 18,127 32.517 1,440 J 53,600 1,435 T/B 13,400 192 LSIP PP London Sumatra Indonesia Tbk. 1,235 1,245 1,205 1,215 -20 24,553,700 29,976,910,000 2,819 313.548 1,215 T/J 354,800 1,210 B 123,400 193 LTLS Lautan Luas Tbk. 494 496 490 492 -2 479,500 235,481,000 97 173.920 492 T/J 56,800 490 B 114,600 194 MAIN Malindo Feedmill Tbk. 735 745 700 725 -10 10,787,100 7,765,340,000 1,849 411.932 725 T/J 327,600 720 B 75,200 195 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 515,100 25,755,000 6 6.835 50 T/J 462,847,800 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. 825 870 825 845 20 38,824,400 33,010,429,000 5,758 1,356.014 850 J 896,900 845 T/B 353,900 198 MARK Mark Dynamics Indonesia Tbk. 865 875 840 840 -25 2,341,700 2,020,137,500 390 1,680.000 850 J 77,700 840 T/B 50,900 199 MASA Multistrada Arah Sarana Tbk. 785 975 785 850 65 588,200 523,375,000 215 604.380 945 J 6,000 850 T/B 29,700 200 MAYA Bank Mayapada Internasional Tbk. 8,500 8,700 8,400 8,700 200 1,500 12,750,000 7 3,955.678 8,500 J 400 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. 428 438 422 422 -6 2,531,900 1,082,148,800 303 26.375 424 J 29,200 422 T/B 229,700 202 MBTO Martina Berto Tbk. 99 99 93 96 -3 7,900 748,100 21 12.973 96 T/J 400 95 B 500 203 MCOR Bank China Construction Bank Indonesia Tbk. 134 143 133 135 1 26,203,100 3,604,999,500 1,098 121.085 136 J 94,000 135 T/B 215,100 204 MDIA Intermedia Capital Tbk. 55 73 57 68 13 13,794,400 914,237,100 1,107 49.275 68 T/J 870,700 67 B 225,500 205 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 0 0 50 0 0 0 0 8.039 50 J 76,235,200 0 B 0 207 MEDC Medco Energi Internasional Tbk. 560 600 570 585 25 215,574,100 125,309,607,500 12,388 1,214.827 590 J 10,083,100 585 T/B 501,000 208 MEGA Bank Mega Tbk. 7,000 7,200 7,000 7,000 0 6,500 46,400,000 16 5,102.487 7,200 J 500 6,700 B 100 209 META Nusantara Infrastructure Tbk. 150 179 147 158 8 11,833,800 1,847,714,400 570 47.868 159 J 9,000 158 T/B 483,600 210 MGRO Mahkota Group Tbk. 775 775 765 770 -5 2,511,500 1,929,199,500 306 342.222 775 J 129,700 770 T/B 46,400 211 MIKA Mitra Keluarga Karyasehat Tbk. 2,750 2,770 2,590 2,680 -70 31,835,500 84,405,948,000 3,900 157.788 2,680 T/J 309,200 2,670 B 1,000 212 MLBI Multi Bintang Indonesia Tbk. 9,800 9,800 9,625 9,675 -125 116,000 1,127,182,500 128 61,624.204 9,725 J 500 9,675 T/B 1,100 213 MLPL Multipolar Tbk. 75 76 72 73 -2 8,274,600 612,120,500 374 8.373 73 T/J 11,300 72 B 1,079,300 214 MLPT Multipolar Technology Tbk. 745 750 720 740 -5 322,100 238,251,500 107 154.167 745 J 2,700 735 B 500 215 MNCN Media Nusantara Citra Tbk. 1,085 1,095 1,040 1,050 -35 94,278,500 99,864,338,500 8,011 116.667 1,055 J 978,000 1,050 T/B 7,600 216 MPMX Mitra Pinasthika Mustika Tbk. 454 478 454 476 22 52,412,100 24,526,706,400 4,968 31.733 476 T/J 196,800 474 B 198,900 217 MPPA Matahari Putra Prima Tbk. 102 106 99 102 0 6,430,200 657,904,900 361 42.884 102 T/J 36,000 101 B 19,100 218 MRAT Mustika Ratu Tbk. 153 154 148 153 0 346,800 51,820,100 72 23.538 153 T/J 13,100 148 B 17,000 219 MSKY MNC Sky Vision Tbk. 690 690 660 680 -10 48,000 32,579,000 50 44.737 680 T/J 224,000 675 B 2,500 220 MTDL Metrodata Electronics Tbk. 1,595 1,605 1,575 1,580 -15 3,999,600 6,343,376,000 1,018 2,844.387 1,580 T/J 18,700 1,575 B 346,200 221 MTLA Metropolitan Land Tbk. 440 450 436 442 2 52,200 23,089,600 30 185.831 442 T/J 3,700 436 B 2,900 222 MYOH Samindo Resources Tbk. 1,255 1,265 1,225 1,250 -5 48,900 61,176,500 39 148.885 1,250 T/J 26,500 1,225 B 5,400 223 MYOR Mayora Indah Tbk. 2,520 2,520 2,470 2,500 -20 4,801,900 11,943,514,000 1,596 12,506.253 2,510 J 83,700 2,500 T/B 149,300 224 MYTX Asia Pacific Investama Tbk. 51 60 51 54 3 180,300 9,628,400 27 8.117 55 J 45,600 54 T/B 37,400 225 NIKL Pelat Timah Nusantara Tbk. 1,690 1,995 1,700 1,745 55 39,288,400 71,199,851,000 10,023 536.923 1,750 J 130,900 1,745 T/B 210,500 226 NISP Bank OCBC NISP Tbk. 925 935 870 885 -40 858,400 766,700,500 386 1,072.415 885 T/J 188,600 880 B 40,000 227 NOBU Bank Nationalnobu Tbk. 780 810 780 810 30 36,000 28,944,500 10 216.000 815 J 5,000 810 T/B 100 228 NRCA Nusa Raya Cipta Tbk. 368 374 358 368 0 957,300 350,658,600 162 43.294 370 J 31,700 368 T/B 35,100 229 NZIA Nusantara Almazia Tbk. 163 165 154 163 0 84,200 13,331,600 47 74.091 160 J 8,800 154 B 2,500 230 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 44,100 2,205,000 9 98.922 50 T/J 3,831,800 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. 104 112 104 109 5 16,749,200 1,830,398,200 1,015 109.000 109 T/J 592,200 108 B 87,400 232 PANR Panorama Sentrawisata Tbk. 175 195 175 179 4 4,749,300 862,619,300 482 107.398 180 J 104,800 178 B 20,000 233 PANS Panin Sekuritas Tbk. 985 1,000 980 985 0 238,700 236,439,000 84 716.364 990 J 38,500 985 T/B 59,900 234 PBID Panca Budi Idaman Tbk. 1,190 1,210 1,190 1,200 10 267,100 320,266,000 126 141.176 1,200 T/J 6,900 1,195 B 900 235 PBRX Pan Brothers Tbk. 266 284 268 274 8 26,841,800 7,348,359,600 1,603 484.956 276 J 1,123,300 274 T/B 3,010,400 236 PBSA Paramita Bangun Sarana Tbk. 635 720 610 620 -15 3,800 2,518,000 12 51.667 695 J 1,000 620 T/B 600 237 PEHA Phapros Tbk. 2,100 2,160 1,955 1,955 -145 1,858,900 3,694,746,000 1,032 163.189 1,955 T/J 734,300 0 B 0 238 PGAS Perusahaan Gas Negara Tbk. 1,690 1,735 1,630 1,670 -20 407,318,000 685,266,356,500 49,425 556.667 1,675 J 712,600 1,670 T/B 2,553,800 239 PGUN Pradiksi Gunatama Tbk. 226 254 226 250 24 26,100 6,456,000 30 217.391 250 T/J 39,500 228 B 2,000 240 PJAA Pembangunan Jaya Ancol Tbk. 640 650 635 640 0 1,007,100 644,335,000 144 124.878 645 J 12,200 640 T/B 3,400 241 PLIN Plaza Indonesia Realty Tbk. 2,510 2,510 2,510 2,510 0 500 1,255,000 2 1,041.537 2,510 T/J 200 2,500 B 12,500 242 PNBN Bank Pan Indonesia Tbk 1,120 1,135 1,090 1,095 -25 16,010,000 17,626,319,000 1,477 1,823.177 1,100 J 2,500 1,095 T/B 557,700 243 PNBS Bank Panin Dubai Syariah Tbk. 77 82 77 78 1 73,077,800 5,779,112,000 1,612 78.000 79 J 1,199,200 78 T/B 379,800 244 PNIN Paninvest Tbk. 840 840 815 825 -15 1,187,200 986,284,000 303 877.286 830 J 122,400 825 T/B 24,600 245 PNLF Panin Financial Tbk. 246 250 240 242 -4 38,905,500 9,444,926,800 1,511 261.565 242 T/J 213,900 240 B 2,267,300 246 POLL Pollux Properti Indonesia Tbk. 4,750 4,890 4,550 4,610 -140 578,700 2,684,909,000 767 749.593 4,660 J 2,100 4,610 T/B 37,600 247 PPRE PP Presisi Tbk. 260 264 254 258 -2 13,292,500 3,429,287,800 868 60.000 258 T/J 174,100 256 B 110,400 248 PPRO PP Properti Tbk. 117 123 113 116 -1 820,432,700 96,724,209,100 17,976 250.811 117 J 23,310,800 116 T/B 17,458,800 249 PRAS Prima Alloy Steel Universal Tbk. 127 128 125 125 -2 95,400 12,070,000 8 70.371 125 T/J 8,600 121 B 12,000 250 PRDA Prodia Widyahusada Tbk. 3,520 3,570 3,480 3,550 30 51,100 180,602,000 50 54.615 3,580 J 1,000 3,550 T/B 7,000 251 PSSI Pelita Samudera Shipping Tbk. 172 174 171 171 -1 882,300 152,131,700 107 126.667 173 J 74,200 171 T/B 40,300 252 PTBA Bukit Asam Tbk. 2,820 2,870 2,750 2,800 -20 107,887,700 303,291,368,000 35,903 2,434.783 2,810 J 245,300 2,800 T/B 908,300 253 PTIS Indo Straits Tbk. 154 164 160 160 6 200 32,400 2 16.842 160 T/J 6,300 150 B 4,000 254 PTPP PP (Persero) Tbk. 1,605 1,630 1,565 1,585 -20 47,433,800 75,595,807,500 7,162 297.932 1,585 T/J 661,600 1,580 B 1,177,900 255 PTRO Petrosea Tbk. 2,100 2,150 2,080 2,090 -10 1,406,400 2,970,208,000 743 1,672.000 2,100 J 77,000 2,090 T/B 4,100 256 PTSN Sat Nusapersada Tbk 236 240 234 234 -2 3,731,500 878,877,400 438 121.035 236 J 210,200 234 T/B 166,400 257 PUDP Pudjiadi Prestige Tbk. 232 0 0 232 0 0 0 0 28.937 248 J 300 232 B 5,000 258 PURE Trinitan Metals and Minerals Tbk. 248 264 236 248 0 17,237,900 4,360,174,400 1,443 82.667 250 J 96,900 248 T/B 168,100 259 PWON Pakuwon Jati Tbk. 510 545 515 545 35 186,763,200 99,679,117,000 13,632 2,101.083 550 J 18,643,400 545 T/B 512,400 260 PZZA Sarimelati Kencana Tbk. 825 850 810 825 0 1,869,000 1,539,174,500 472 75.000 830 J 106,200 825 T/B 19,900 261 RAJA Rukun Raharja Tbk. 224 228 212 216 -8 50,980,800 11,094,470,200 3,664 741.962 216 T/J 192,900 214 B 1,495,300 262 RALS Ramayana Lestari Sentosa Tbk. 780 810 770 770 -10 38,128,000 29,998,252,000 5,047 481.250 780 J 176,500 770 T/B 193,500 263 RANC Supra Boga Lestari Tbk. 452 454 434 438 -14 1,491,400 660,338,000 416 87.600 438 T/J 42,800 436 B 21,700 264 RBMS Ristia Bintang Mahkotasejati Tbk. 53 53 51 52 -1 676,500 34,880,300 51 16.634 53 J 754,900 52 T/B 2,600 265 RDTX Roda Vivatex Tbk 5,300 5,300 5,275 5,300 0 16,000 84,750,000 10 279.213 5,275 J 2,000 5,250 B 1,900 266 RELI Reliance Sekuritas Indonesia Tbk. 350 348 348 348 -2 100 34,800 1 160.615 348 T/J 2,400 0 B 0 267 RICY Ricky Putra Globalindo Tbk 99 109 96 100 1 19,900 1,963,200 20 15.882 100 T/J 700 96 B 16,300 268 RMBA Bentoel Internasional Investama Tbk. 374 396 356 370 -4 1,276,700 491,091,000 304 2,895.149 378 J 20,000 370 T/B 67,700 269 ROTI Nippon Indosari Corpindo Tbk. 1,335 1,365 1,335 1,350 15 1,126,100 1,519,984,000 260 529.412 1,355 J 60,000 1,350 T/B 1,237,200 270 SAMF Saraswanti Anugerah Makmur Tbk. 396 398 394 394 -2 34,900 13,791,400 10 328.333 400 J 2,200 394 T/B 17,800 271 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,350 10,200 10,200 0 11,400 116,295,000 7 6,580.645 10,200 T/J 600 9,650 B 100 272 SCMA Surya Citra Media Tbk. 1,740 1,870 1,745 1,795 55 32,598,200 59,203,585,500 13,278 812.022 1,795 T/J 1,280,000 1,790 B 60,300 273 SCNP Selaras Citra Nusantara Perkasa Tbk. 250 270 248 270 20 19,700 5,199,800 11 245.455 266 J 100 248 B 1,100 274 SDPC Millennium Pharmacon International Tbk. 120 120 112 114 -6 701,800 80,186,500 132 76.097 118 J 5,100 114 T/B 29,100 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 785 785 785 0 300 235,500 2 878.027 785 T/J 13,200 775 B 2,000 276 SGRO Sampoerna Agro Tbk. 1,770 1,775 1,720 1,720 -50 631,000 1,104,154,500 319 73.504 1,730 J 15,200 1,720 T/B 68,900 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 805 790 790 -10 17,539,500 13,965,926,500 7,109 273.328 795 J 1,848,700 790 T/B 1,307,800 278 SILO Siloam International Hospitals Tbk. 5,500 5,700 5,550 5,700 200 203,900 1,145,577,500 184 64.737 5,725 J 3,900 5,700 T/B 10,100 279 SIMP Salim Ivomas Pratama Tbk. 398 404 394 396 -2 13,892,200 5,541,035,600 863 36.000 396 T/J 94,700 394 B 1,386,900 280 SMBR Semen Baturaja (Persero) Tbk. 1,200 1,260 1,160 1,175 -25 74,354,900 89,286,255,000 11,492 209.821 1,180 J 130,100 1,175 T/B 11,600 281 SMCB Solusi Bangun Indonesia Tbk. 1,350 1,365 1,330 1,355 5 265,100 357,602,500 170 1,636.473 1,355 T/J 1,900 1,350 B 5,700 282 SMDR Samudera Indonesia Tbk. 302 310 300 304 2 5,241,600 1,593,072,800 530 1,220.002 304 T/J 783,200 302 B 18,400 283 SMGR Semen Indonesia (Persero) Tbk. 11,575 11,875 11,575 11,700 125 6,911,900 80,816,317,500 5,505 4,071.265 11,725 J 74,700 11,700 T/B 673,200 284 SMKL Satyamitra Kemas Lestari Tbk. 198 202 196 196 -2 796,500 158,113,500 238 101.554 200 J 30,300 195 B 130,000 285 SMMA Sinarmas Multiartha Tbk. 12,050 12,100 12,000 12,000 -50 10,400 125,560,000 25 894.541 13,500 J 1,100 11,900 B 3,100 286 SMRA Summarecon Agung Tbk. 785 810 775 805 20 78,576,900 62,522,722,000 8,690 1,322.708 810 J 2,501,900 805 T/B 8,167,100 287 SMSM Selamat Sempurna Tbk. 1,390 1,395 1,325 1,340 -50 3,246,100 4,374,793,500 1,611 3,579.155 1,350 J 133,100 1,340 T/B 169,800 288 SOCI Soechi Lines Tbk. 173 179 171 173 0 19,006,400 3,313,297,300 1,029 31.455 173 T/J 242,900 172 B 172,700 289 SOHO Soho Global Health Tbk. 5,050 5,200 5,000 5,050 0 4,800 24,237,500 24 277.473 5,150 J 200 5,075 B 400 290 SONA Sona Topas Tourism Industry Tbk. 5,750 6,000 5,700 5,975 225 1,300 7,660,000 6 579.394 5,950 J 500 0 B 0 291 SPMA Suparma Tbk. 328 320 310 310 -18 141,400 44,229,200 30 138.964 320 J 69,200 310 T/B 30,900 292 SRAJ Sejahteraraya Anugrahjaya Tbk. 172 195 172 180 8 286,200 52,086,800 95 192.100 188 J 10,000 180 T/B 65,500 293 SRIL Sri Rejeki Isman Tbk. 244 248 240 242 -2 31,447,900 7,637,127,000 1,893 100.833 242 T/J 3,315,500 240 B 7,901,100 294 SRSN Indo Acidatama Tbk 59 63 59 60 1 28,404,400 1,726,315,400 952 10.928 61 J 1,435,300 60 T/B 61,000 295 SSIA Surya Semesta Internusa Tbk. 540 565 525 555 15 51,812,300 28,221,342,500 3,376 227.692 560 J 1,782,700 555 T/B 754,700 296 SSMS Sawit Sumbermas Sarana Tbk. 865 880 840 855 -10 13,128,000 11,322,668,500 1,710 127.612 855 T/J 730,100 850 B 366,100 297 STAR Buana Artha Anugerah Tbk. 111 121 104 106 -5 32,900 3,520,700 38 103.922 106 T/J 35,500 105 B 600 298 SULI SLJ Global Tbk. 50 50 50 50 0 1,500 75,000 2 0.714 50 T/J 10,421,000 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,566,400 78,320,000 74 47.170 50 T/J 86,663,600 0 B 0 300 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 200 10,000 2 8.929 50 T/J 110,389,200 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,570 1,590 1,560 1,585 15 8,102,800 12,763,398,500 1,296 391.358 1,585 T/J 517,200 1,575 B 121,200 302 TBLA Tunas Baru Lampung Tbk. 805 815 800 805 0 3,348,700 2,696,320,500 536 183.309 810 J 408,000 805 T/B 52,600 303 TCID Mandom Indonesia Tbk. 6,800 6,800 6,600 6,650 -150 32,500 217,820,000 44 652.268 6,650 T/J 500 6,600 B 11,400 304 TDPM Tridomain Performance Materials Tbk. 159 172 157 159 0 40,818,900 6,714,290,700 2,628 69.737 159 T/J 364,000 158 B 308,700 305 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. 126 145 126 142 16 132,660,800 18,169,190,200 4,747 71.000 143 J 247,700 142 T/B 10,582,800 307 TINS Timah Tbk. 1,275 1,350 1,275 1,305 30 184,835,900 242,685,287,000 13,714 666.847 1,305 T/J 1,021,900 1,300 B 870,300 308 TIRT Tirta Mahakam Resources Tbk 53 55 51 54 1 198,200 10,132,500 48 24.686 53 J 50,000 51 B 19,900 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 9,850 10,275 9,800 10,050 200 19,594,300 197,118,967,500 9,224 621.374 10,075 J 162,300 10,050 T/B 716,300 310 TLKM Telkom Indonesia (Persero) Tbk. 3,300 3,290 3,250 3,260 -40 229,380,200 750,101,871,000 26,660 1,713.220 3,270 J 832,300 3,260 T/B 3,981,900 311 TMAS Temas Tbk. 131 136 126 127 -4 2,617,400 339,991,300 220 292.102 127 T/J 41,900 126 B 129,700 312 TOBA TBS Energi Utama Tbk. 560 570 530 545 -15 610,500 334,791,500 92 115.008 545 T/J 78,800 535 B 20,000 313 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 29,000 1,450,000 14 80.475 50 T/J 41,881,700 0 B 0 314 TOTL Total Bangun Persada Tbk. 382 388 382 382 0 5,666,400 2,176,545,400 476 137.298 384 J 34,400 382 T/B 618,600 315 TOWR Sarana Menara Nusantara Tbk. 1,040 1,045 1,005 1,010 -30 190,881,800 195,053,545,000 27,179 4,811.128 1,015 J 837,800 1,010 T/B 1,472,200 316 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. 102 102 100 101 -1 359,400 36,122,000 29 101.779 101 T/J 113,200 100 B 1,100 318 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. 392 400 390 400 8 468,000 184,523,800 7 238.607 400 T/J 24,400 390 B 5,000 320 TSPC Tempo Scan Pacific Tbk. 1,540 1,650 1,530 1,535 -5 3,328,500 5,237,363,500 1,093 273.833 1,540 J 11,700 1,535 T/B 15,000 321 TURI Tunas Ridean Tbk. 1,335 1,360 1,330 1,360 25 297,500 398,427,500 26 3,022.222 1,370 J 9,500 1,320 B 2,000 322 UCID Uni-Charm Indonesia Tbk. 1,510 1,520 1,500 1,515 5 666,000 1,006,393,500 204 101.000 1,515 T/J 790,100 1,505 B 14,100 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,635 1,640 1,630 1,635 0 980,400 1,604,120,000 611 3,170.079 1,640 J 50,200 1,635 T/B 18,800 324 UNIC Unggul Indah Cahaya Tbk. 4,090 4,310 4,120 4,120 30 6,800 29,104,000 13 152.589 4,250 J 1,000 4,130 B 200 325 UNSP Bakrie Sumatera Plantations Tbk. 109 112 106 109 0 2,466,100 269,641,300 546 5.176 109 T/J 481,500 108 B 52,700 326 UNTR United Tractors Tbk. 26,775 27,100 25,825 26,025 -750 5,261,800 138,683,320,000 6,570 30,982.143 26,050 J 5,900 26,025 T/B 4,600 327 UNVR Unilever Indonesia Tbk. 7,625 7,725 7,550 7,550 -75 19,499,000 148,404,225,000 12,678 193,292.371 7,550 T/J 128,700 7,525 B 918,900 328 VICO Victoria Investama Tbk. 82 84 81 81 -1 118,400 9,712,200 27 64.800 83 J 32,900 82 B 5,000 329 VIVA Visi Media Asia Tbk. 50 52 50 51 1 47,842,400 2,405,930,900 815 17.000 51 T/J 9,062,200 50 B 360,600 330 VOKS Voksel Electric Tbk. 220 220 214 220 0 8,500 1,860,400 19 97.318 220 T/J 6,500 216 B 4,000 331 WEGE Wijaya Karya Bangunan Gedung Tbk. 252 256 244 248 -4 45,000,200 11,290,502,400 3,067 85.517 250 J 370,000 248 T/B 1,178,200 332 WEHA WEHA Transportasi Indonesia Tbk. 62 67 62 64 2 1,267,100 81,380,900 133 27.938 64 T/J 21,500 63 B 13,900 333 WIIM Wismilak Inti Makmur Tbk. 595 660 560 595 0 300,874,600 185,463,810,000 19,755 91.538 600 J 1,815,400 595 T/B 657,800 334 WIKA Wijaya Karya (Persero) Tbk. 1,790 1,820 1,755 1,770 -20 35,552,500 63,579,422,000 7,395 454.951 1,770 T/J 699,800 1,765 B 158,900 335 WINS Wintermar Offshore Marine Tbk. 100 101 96 99 -1 2,702,900 264,471,500 77 26.773 99 T/J 571,200 96 B 185,400 336 WOMF Wahana Ottomitra Multiartha Tbk. 252 256 246 252 0 481,300 120,165,200 128 38.204 254 J 24,500 252 T/B 7,900 337 WOOD Integra Indocabinet Tbk. 595 605 585 590 -5 19,533,300 11,609,155,500 2,161 226.923 595 J 1,330,000 590 T/B 30,000 338 WSBP Waskita Beton Precast Tbk. 238 244 230 234 -4 203,559,200 47,868,794,800 7,703 47.755 236 J 4,646,900 234 T/B 8,386,900 339 WSKT Waskita Karya (Persero) Tbk. 1,180 1,200 1,145 1,155 -25 88,770,400 103,970,600,500 9,429 311.741 1,160 J 31,300 1,155 T/B 3,085,600 340 WTON Wijaya Karya Beton Tbk. 386 392 376 378 -8 30,236,800 11,548,652,600 2,627 64.068 380 J 69,700 378 T/B 2,182,100 Total 19,983,215,700 16,924,029,546,900 1,296,524 2,426,696,200 642,363,000 Jakarta, 10 December 2020 Trading Division