List of Securities Quotation Main Board Date: Friday, 11 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. 11,825 12,100 11,825 11,900 75 1,174,100 14,013,215,000 1,584 966.726 11,950 J 39,200 11,875 B 19,800 2 ABMM ABM Investama Tbk. 995 1,045 930 935 -60 159,600 153,221,500 77 24.933 960 J 500 935 T/B 278,600 3 ACES Ace Hardware Indonesia Tbk. 1,680 1,705 1,670 1,705 25 43,287,500 73,287,732,500 8,114 2,079.268 1,705 T/J 103,600 1,700 B 255,500 4 ACST Acset Indonusa Tbk. 304 312 300 306 2 59,211,000 18,133,670,200 2,982 22.599 306 T/J 35,100 304 B 1,742,000 5 ADHI Adhi Karya (Persero) Tbk. 1,260 1,275 1,225 1,235 -25 26,760,900 33,249,896,000 4,641 969.898 1,240 J 86,300 1,235 T/B 48,800 6 ADMF Adira Dinamika Multi Finance Tbk. 8,650 8,775 8,675 8,750 100 132,900 1,160,695,000 186 376.344 8,750 T/J 8,400 8,725 B 9,400 7 ADMG Polychem Indonesia Tbk 153 156 151 154 1 869,500 134,645,500 159 13.746 154 T/J 17,600 153 B 500 8 ADRO Adaro Energy Tbk. 1,545 1,575 1,530 1,535 -10 108,605,000 167,766,318,500 14,655 139.545 1,540 J 1,662,800 1,535 T/B 1,479,200 9 AGII Aneka Gas Industri Tbk. 880 900 870 875 -5 180,000 157,842,000 139 79.545 880 J 3,500 870 B 48,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 730 830 705 790 60 712,898,600 557,221,677,500 43,868 1,290.681 790 T/J 6,612,600 785 B 2,694,600 11 AISA Tiga Pilar Sejahtera Food Tbk. 412 426 408 412 0 41,462,500 17,178,894,600 2,832 50.147 414 J 527,300 412 T/B 39,200 12 AKRA AKR Corporindo Tbk. 3,300 3,350 3,320 3,320 20 25,227,000 84,073,801,000 3,958 2,646.030 3,330 J 49,400 3,320 T/B 834,600 13 ALTO Tri Banyan Tirta Tbk. 302 306 302 306 4 2,800 847,200 9 152.881 306 T/J 6,600 304 B 10,000 14 AMAN Makmur Berkah Amanda Tbk. 302 302 300 300 -2 234,900 70,713,600 22 272.727 302 J 135,700 300 T/B 7,000 15 AMFG Asahimas Flat Glass Tbk. 2,860 2,950 2,900 2,950 90 4,200 12,367,000 11 120.408 2,940 J 100 2,820 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. 730 735 720 730 0 2,146,400 1,557,819,500 568 1,862.768 730 T/J 199,200 725 B 100 17 ANJT Austindo Nusantara Jaya Tbk. 720 720 700 705 -15 87,400 61,893,000 32 58.750 725 J 12,600 700 B 23,700 18 ANTM Aneka Tambang Tbk. 1,395 1,500 1,435 1,450 55 487,755,900 712,916,065,000 32,193 956.023 1,450 T/J 5,657,800 1,445 B 2,445,900 19 APLI Asiaplast Industries Tbk. 164 163 153 160 -4 184,000 29,131,400 27 133.333 162 J 40,000 160 T/B 100 20 APLN Agung Podomoro Land Tbk. 202 212 192 193 -9 490,608,900 98,420,234,600 16,180 52.877 194 J 943,900 193 T/B 3,265,200 21 ARNA Arwana Citramulia Tbk. 540 545 535 535 -5 635,700 342,702,000 388 3,636.240 540 J 7,200 535 T/B 125,200 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 1,100 55,000 6 12.251 50 T/J 263,798,700 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 895 890 890 -10 3,400 3,027,000 7 262.886 900 J 1,200 885 B 700 24 ASGR Astra Graphia Tbk. 830 850 815 830 0 1,357,000 1,136,883,000 257 172.085 835 J 164,800 830 T/B 203,100 25 ASII Astra International Tbk. 5,825 5,875 5,650 5,675 -150 53,669,200 307,166,007,500 16,948 4,058.296 5,700 J 147,100 5,675 T/B 3,495,100 26 ASMI Asuransi Kresna Mitra Tbk. 1,025 1,025 1,000 1,005 -20 33,400 33,607,000 16 1,861.111 1,015 J 2,500 1,005 T/B 500 27 ASRI Alam Sutera Realty Tbk. 260 272 250 254 -6 405,201,600 105,496,558,800 16,455 241.905 254 T/J 12,000 252 B 2,534,000 28 ASSA Adi Sarana Armada Tbk. 540 555 530 530 -10 15,085,300 8,259,001,500 1,804 135.897 535 J 20,000 530 T/B 312,600 29 ATIC Anabatic Technologies Tbk. 610 610 570 610 0 4,700 2,748,500 10 87.143 605 J 1,000 580 B 10,000 30 AUTO Astra Otoparts Tbk. 1,155 1,160 1,140 1,145 -10 787,200 902,926,500 502 1,035.543 1,150 J 42,200 1,145 T/B 77,300 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 200 10,000 1 33.333 50 T/J 1,062,800 0 B 0 32 BATA Sepatu Bata Tbk. 615 635 615 630 15 600 377,000 6 8,171.206 630 T/J 9,800 620 B 100 33 BBCA Bank Central Asia Tbk. 32,875 33,900 32,975 33,675 800 42,832,000 1,434,002,985,000 19,331 19,242.857 33,675 T/J 1,153,100 33,650 B 16,800 34 BBKP Bank Bukopin Tbk. 352 362 346 350 -2 274,525,100 96,873,316,800 7,724 104.952 350 T/J 4,123,200 348 B 22,849,500 35 BBMD Bank Mestika Dharma Tbk. 1,480 1,480 1,480 1,480 0 9,000 13,320,000 13 107.246 1,500 J 500 1,480 T/B 10,800 36 BBNI Bank Negara Indonesia (Persero) Tbk. 6,600 6,700 6,550 6,575 -25 31,359,300 206,872,805,000 10,553 31.623 6,575 T/J 1,206,300 6,550 B 1,788,100 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,330 4,400 4,260 4,280 -50 174,446,900 751,533,284,000 34,670 4,891.429 4,280 T/J 2,725,500 4,270 B 1,824,600 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. 1,710 1,725 1,700 1,705 -5 28,768,600 49,153,691,000 4,487 222.391 1,710 J 589,000 1,705 T/B 527,900 40 BBYB Bank Neo Commerce Tbk. 400 400 372 372 -28 90,500 33,694,000 54 378.742 372 T/J 59,300 0 B 0 41 BCAP MNC Kapital Indonesia Tbk. 126 138 125 131 5 396,200 51,198,300 135 371.505 131 T/J 21,000 130 B 10,000 42 BDMN Bank Danamon Indonesia Tbk. 3,400 3,430 3,320 3,320 -80 4,041,800 13,559,924,000 2,047 1.875 3,330 J 500 3,320 T/B 114,000 43 BEST Bekasi Fajar Industrial Estate Tbk. 206 214 199 200 -6 290,132,000 59,557,133,500 8,943 117.647 202 J 2,317,700 200 T/B 5,282,700 44 BFIN BFI Finance Indonesia Tbk. 396 404 392 404 8 59,656,400 23,750,858,400 2,576 2,070.308 404 T/J 130,600 402 B 421,300 45 BHIT MNC Investama Tbk. 72 76 71 73 1 76,090,500 5,599,233,300 3,597 213.482 74 J 3,444,000 73 T/B 15,642,000 46 BINA Bank Ina Perdana Tbk. 685 700 680 685 0 1,592,500 1,085,831,500 71 387.014 685 T/J 1,000 680 B 52,400 47 BIRD Blue Bird Tbk. 1,430 1,545 1,410 1,420 -10 17,606,200 26,002,578,000 3,944 21.846 1,425 J 8,000 1,420 T/B 149,700 48 BISI BISI International Tbk. 1,040 1,070 1,030 1,065 25 143,300 150,577,500 124 532.500 1,065 T/J 84,600 1,060 B 2,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,620 1,640 1,535 1,580 -40 88,790,200 141,155,261,500 9,707 263.333 1,585 J 267,600 1,580 T/B 445,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 680 690 670 675 -5 31,047,500 20,961,708,500 4,135 156.977 675 T/J 538,200 670 B 4,559,100 51 BKSL Sentul City Tbk. 52 53 51 51 -1 163,269,800 8,445,465,900 1,469 3.524 52 J 9,673,500 51 T/B 54,899,000 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 500 25,000 2 0.658 50 T/J 183,104,000 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,800 6,875 6,700 6,775 -25 47,270,900 320,860,802,500 9,087 2,041.480 6,775 T/J 993,100 6,750 B 696,900 54 BMSR Bintang Mitra Semestaraya Tbk 79 81 77 78 -1 1,215,700 96,213,400 140 15.600 80 J 14,800 78 T/B 149,900 55 BMTR Global Mediacom Tbk. 280 284 272 274 -6 127,998,700 35,344,680,600 6,665 223.018 276 J 679,400 274 T/B 7,455,500 56 BNBA Bank Bumi Arta Tbk. 396 402 396 398 2 169,300 67,492,200 60 248.750 400 J 42,600 398 T/B 50,600 57 BNGA Bank CIMB Niaga Tbk. 1,065 1,065 1,030 1,030 -35 11,404,100 11,844,891,500 1,789 7.605 1,035 J 343,300 1,030 T/B 47,700 58 BNII Bank Maybank Indonesia Tbk. 270 280 268 272 2 9,176,700 2,495,159,200 784 3.241 272 T/J 256,600 270 B 382,200 59 BNLI Bank Permata Tbk. 2,520 2,600 2,490 2,600 80 1,180,800 3,012,841,000 471 28.308 2,600 T/J 386,700 2,540 B 24,700 60 BPTR Batavia Prosperindo Trans Tbk. 82 84 80 82 0 37,000 2,982,300 32 82.000 82 T/J 11,000 81 B 5,100 61 BRAM Indo Kordsa Tbk. 4,430 5,000 4,420 5,000 570 10,200 46,907,000 23 194.594 5,275 J 100 4,650 B 100 62 BRIS Bank BRIsyariah Tbk. 1,490 1,840 1,490 1,785 295 946,957,600 1,605,149,651,500 104,349 350.000 1,790 J 1,850,700 1,785 T/B 5,494,700 63 BRPT Barito Pacific Tbk. 1,195 1,250 1,195 1,230 35 83,244,800 102,323,253,000 7,819 480.976 1,230 T/J 386,500 1,225 B 633,400 64 BSDE Bumi Serpong Damai Tbk. 1,105 1,145 1,110 1,115 10 75,007,000 84,479,496,500 8,802 218.411 1,115 T/J 162,900 1,110 B 1,356,700 65 BSIM Bank Sinarmas Tbk. 440 466 430 430 -10 719,700 312,430,200 207 293.277 454 J 300 430 T/B 69,400 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. 2,940 2,950 2,850 2,950 10 139,500 403,605,000 186 571.083 2,950 T/J 7,200 2,890 B 2,500 68 BTPS Bank BTPN Syariah Tbk. 3,890 4,060 3,900 3,980 90 12,930,400 51,494,018,000 6,041 408.205 3,990 J 82,700 3,980 T/B 68,500 69 BUDI Budi Starch & Sweetener Tbk. 100 102 100 102 2 1,629,100 165,115,100 92 55.282 102 T/J 779,100 101 B 34,400 70 BULL Buana Lintas Lautan Tbk. 306 314 302 310 4 257,403,700 79,435,644,000 4,109 30.315 312 J 735,300 310 T/B 49,500 71 BVIC Bank Victoria International Tbk. 110 111 106 107 -3 1,360,900 147,003,700 213 101.179 108 J 2,800 107 T/B 270,500 72 BWPT Eagle High Plantations Tbk. 131 143 131 140 9 377,878,500 52,192,431,000 7,685 30.619 141 J 4,283,700 140 T/B 72,028,100 73 BYAN Bayan Resources Tbk. 15,800 15,850 15,850 15,850 50 200 3,170,000 1 273.276 18,500 J 5,000 16,000 B 500 74 CAMP Campina Ice Cream Industry Tbk. 334 342 314 314 -20 5,753,700 1,842,904,000 802 95.152 316 J 3,900 314 T/B 82,400 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 2,472,700 123,635,000 33 28.571 50 T/J 127,626,800 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,780 1,780 1,770 1,780 0 37,100 65,847,000 62 367.769 1,780 T/J 7,400 1,775 B 48,300 77 CFIN Clipan Finance Indonesia Tbk. 240 240 230 232 -8 1,911,300 444,290,400 211 18.154 234 J 42,800 232 T/B 61,000 78 CITY Natura City Developments Tbk. 90 92 91 91 1 2,800 256,700 11 75.833 91 T/J 19,300 90 B 400 79 CLEO Sariguna Primatirta Tbk. 496 500 490 492 -4 7,237,100 3,578,695,200 1,070 2,139.130 494 J 625,300 492 T/B 279,300 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,220 1,225 1,185 1,210 -10 805,000 970,940,500 180 129.608 1,225 J 12,700 1,210 T/B 106,900 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 6,350 6,250 6,275 -25 4,131,700 25,995,175,000 2,618 28,578.585 6,300 J 11,300 6,275 T/B 451,500 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 41,900 2,095,000 6 45.455 50 T/J 412,413,600 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 372 408 374 408 36 44,700 17,000,200 17 205.889 408 T/J 19,900 374 B 31,900 85 CTBN Citra Tubindo Tbk. 3,250 3,150 3,150 3,150 -100 400 1,260,000 3 2,632.679 3,150 T/J 200 0 B 0 86 CTRA Ciputra Development Tbk. 930 945 910 915 -15 35,076,900 32,523,960,500 4,986 204.863 920 J 163,100 915 T/B 1,118,600 87 DART Duta Anggada Realty Tbk. 212 242 212 218 6 120,400 26,285,200 88 40.300 218 T/J 700 216 B 1,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 64,600 3,230,000 11 16.496 50 T/J 241,997,200 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 3,500 175,000 4 22.222 50 T/J 18,261,300 0 B 0 90 DILD Intiland Development Tbk. 228 238 222 224 -4 51,931,400 11,760,225,200 1,932 39.034 226 J 883,100 224 T/B 680,700 91 DLTA Delta Djakarta Tbk. 4,370 4,400 4,290 4,290 -80 107,500 465,098,000 128 25,644.091 4,290 T/J 25,200 4,280 B 2,000 92 DMAS Puradelta Lestari Tbk. 248 256 246 254 6 252,714,100 63,536,270,200 7,018 120.952 256 J 17,367,300 254 T/B 367,900 93 DMND Diamond Food Indonesia Tbk. 935 940 910 940 5 61,400 56,445,000 46 102.732 940 T/J 47,700 920 B 3,200 94 DNAR Bank Oke Indonesia Tbk. 184 184 177 184 0 24,500 4,386,800 36 173.526 184 T/J 9,900 180 B 2,400 95 DOID Delta Dunia Makmur Tbk. 420 432 416 420 0 142,170,400 60,168,252,400 8,764 568.613 422 J 2,199,500 420 T/B 1,701,600 96 DPNS Duta Pertiwi Nusantara Tbk. 270 276 270 276 6 6,600 1,812,000 6 89.674 276 T/J 65,300 270 B 300 97 DPUM Dua Putra Utama Makmur Tbk. 57 63 56 57 0 7,000,700 414,461,400 469 10.364 58 J 139,100 57 T/B 40,900 98 DSFI Dharma Samudera Fishing Industries Tbk. 63 74 63 69 6 20,753,200 1,417,956,700 1,230 39.269 70 J 378,800 69 T/B 431,600 99 DSNG Dharma Satya Nusantara Tbk. 615 630 615 620 5 12,201,100 7,596,533,500 1,103 167.568 625 J 110,700 620 T/B 2,999,600 100 DSSA Dian Swastatika Sentosa Tbk 15,975 0 0 15,975 0 0 0 0 1,065.000 15,850 J 100 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 488 494 470 478 -10 24,617,100 11,749,627,800 2,799 94.653 480 J 216,700 478 T/B 214,400 102 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,530 2,480 2,490 -10 6,900 17,226,000 26 916.548 2,520 J 1,000 2,490 T/B 3,300 103 DYAN Dyandra Media International Tbk. 56 57 53 53 -3 5,313,700 288,018,200 143 15.143 54 J 1,185,000 53 T/B 4,422,400 104 EKAD Ekadharma International Tbk. 1,290 1,290 1,250 1,280 -10 512,900 654,640,500 409 3,249.391 1,280 T/J 44,300 1,265 B 1,900 105 ELSA Elnusa Tbk. 364 378 366 368 4 171,075,400 63,561,587,000 9,252 92.000 370 J 1,116,300 368 T/B 3,341,000 106 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. 11,100 11,850 11,000 11,500 400 636,700 7,239,527,500 177 1,597.222 11,500 T/J 8,000 11,300 B 3,600 108 ERAA Erajaya Swasembada Tbk. 1,900 2,020 1,895 1,945 45 86,241,700 168,666,173,000 13,233 194.500 1,945 T/J 88,100 1,940 B 279,600 109 ESSA Surya Esa Perkasa Tbk. 168 226 167 226 58 225,394,900 47,363,541,700 5,325 420.770 0 J 0 226 T/B 24,065,000 110 ESTI Ever Shine Tex Tbk. 56 59 54 56 0 61,900 3,473,000 49 22.489 56 T/J 15,000 55 B 21,400 111 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. 2,420 2,500 2,430 2,460 40 34,539,400 84,945,698,000 6,649 124.847 2,470 J 473,100 2,460 T/B 1,013,700 113 FASW Fajar Surya Wisesa Tbk. 7,500 7,500 7,500 7,500 0 200 1,500,000 2 1,718.764 7,625 J 200 6,975 B 100 114 FILM MD Pictures Tbk. 228 228 218 220 -8 4,184,800 928,694,600 636 104.762 222 J 392,100 220 T/B 59,100 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 48,900 2,445,000 5 22.727 50 T/J 8,106,200 0 B 0 116 FREN Smartfren Telecom Tbk. 75 77 73 74 -1 1,513,244,200 113,127,231,500 16,361 4.111 75 J 60,569,800 74 T/B 140,163,300 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 6,100 305,000 8 47.619 50 T/J 1,677,400 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,420 1,425 1,420 1,420 0 300 426,500 2 1,136.000 1,505 J 100 1,420 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. 44,275 43,000 41,200 41,350 -2,925 21,013,000 875,827,505,000 29,702 1,613.659 41,375 J 500 41,350 T/B 650,700 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,675 1,755 1,680 1,755 80 1,500 2,535,000 9 150.000 1,755 T/J 200 1,675 B 1,000 122 GIAA Garuda Indonesia (Persero) Tbk. 450 470 452 454 4 163,549,900 74,970,159,600 10,136 61.030 454 T/J 310,300 452 B 1,665,500 123 GJTL Gajah Tunggal Tbk. 565 585 565 575 10 5,055,300 2,881,552,000 523 112.887 575 T/J 311,400 570 B 68,600 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 152 158 151 157 5 79,736,100 12,351,460,900 3,248 39.250 157 T/J 1,489,300 156 B 652,100 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,275 1,275 1,225 1,240 -35 592,900 736,369,000 398 96.498 1,245 J 4,300 1,240 T/B 19,000 126 GPRA Perdana Gapuraprima Tbk. 66 73 65 68 2 15,819,400 1,101,215,400 799 29.332 68 T/J 336,100 67 B 267,900 127 GWSA Greenwood Sejahtera Tbk. 115 115 113 114 -1 172,600 19,593,000 28 45.600 114 T/J 1,000 113 B 39,200 128 GZCO Gozco Plantations Tbk. 50 50 50 50 0 158,400 7,920,000 29 26.579 50 T/J 7,494,700 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. 135 140 140 140 5 1,000 140,000 1 78.760 140 T/J 100 126 B 100 130 HDIT Hensel Davest Indonesia Tbk. 300 320 296 300 0 2,573,200 764,838,600 17 57.143 300 T/J 196,200 296 B 200 131 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. 3,800 3,900 3,750 3,790 -10 227,000 867,149,000 174 102.432 3,790 T/J 5,500 3,780 B 6,500 133 HERO Hero Supermarket Tbk. 850 860 850 850 0 13,600 11,620,000 24 1,774.234 855 J 4,600 850 T/B 14,800 134 HEXA Hexindo Adiperkasa Tbk. 3,440 3,540 3,440 3,490 50 364,100 1,269,847,000 265 1,068.389 3,500 J 500 3,490 T/B 100,000 135 HITS Humpuss Intermoda Transportasi Tbk. 480 480 480 480 0 1,000 480,000 1 738.462 480 T/J 5,400 448 B 2,300 136 HKMU HK Metals Utama Tbk. 110 127 110 116 6 409,290,300 48,762,573,200 13,565 50.435 117 J 799,100 116 T/B 14,878,100 137 HMSP H.M. Sampoerna Tbk. 1,670 1,640 1,555 1,555 -115 754,641,500 1,193,247,317,000 71,289 7,762.580 1,560 J 1,535,900 1,555 T/B 4,877,400 138 HOKI Buyung Poetra Sembada Tbk. 1,080 1,090 1,055 1,070 -10 25,474,500 27,203,391,000 1,931 345.161 1,070 T/J 268,700 1,065 B 108,200 139 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 38,800 1,940,000 8 27.027 50 T/J 1,728,700 0 B 0 140 HRTA Hartadinata Abadi Tbk. 270 272 256 262 -8 8,350,300 2,185,308,800 1,194 87.333 262 T/J 64,500 260 B 246,600 141 HRUM Harum Energy Tbk. 2,920 3,020 2,920 2,940 20 4,542,400 13,405,090,000 1,322 56.538 2,950 J 1,606,100 2,940 T/B 38,400 142 IBST Inti Bangun Sejahtera Tbk. 7,450 0 0 7,450 0 0 0 0 801.248 8,900 J 100 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. 9,950 9,975 9,800 9,825 -125 15,130,000 149,165,975,000 8,495 364.226 9,850 J 176,700 9,825 T/B 861,200 144 IDPR Indonesia Pondasi Raya Tbk. 210 246 196 234 24 953,300 217,202,600 185 18.281 236 J 20,000 234 T/B 200 145 IFII Indonesia Fibreboard Industry Tbk. 154 156 147 150 -4 528,000 79,876,200 162 142.857 155 J 10,500 150 T/B 6,500 146 IGAR Champion Pacific Indonesia Tbk. 352 352 348 348 -4 42,700 14,976,400 26 227.451 350 J 10,700 348 T/B 28,900 147 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 23,900 1,195,000 11 14.286 50 T/J 31,439,500 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. 1,255 1,270 1,210 1,240 -15 12,971,600 16,071,266,500 2,848 174.526 1,240 T/J 134,300 1,235 B 200 149 IMJS Indomobil Multi Jasa Tbk. 420 430 402 420 0 7,042,700 2,911,241,000 963 84.000 420 T/J 175,200 416 B 300 150 INAF Indofarma Tbk. 4,390 4,300 4,090 4,090 -300 3,822,500 15,673,361,000 2,366 1,636.000 4,090 T/J 3,703,500 0 B 0 151 INCI Intanwijaya Internasional Tbk 815 815 800 810 -5 25,400 20,530,500 29 87.607 815 J 15,100 800 B 22,300 152 INCO Vale Indonesia Tbk. 5,025 5,375 5,150 5,225 200 20,425,200 107,118,632,500 6,303 2,132.653 5,225 T/J 2,913,800 5,200 B 205,900 153 INDF Indofood Sukses Makmur Tbk. 6,975 7,025 6,925 6,925 -50 12,019,500 83,771,442,500 8,078 1,185.402 6,950 J 570,100 6,925 T/B 288,100 154 INDR Indo-Rama Synthetics Tbk. 3,100 3,000 2,930 3,000 -100 6,300 18,670,000 21 404.046 3,000 T/J 1,300 2,960 B 500 155 INDS Indospring Tbk. 1,930 1,950 1,930 1,950 20 17,900 34,887,000 14 182.812 1,950 T/J 600 1,905 B 100 156 INDY Indika Energy Tbk. 1,870 1,930 1,835 1,850 -20 27,620,000 51,586,122,000 4,754 62.712 1,855 J 27,600 1,850 T/B 654,300 157 INKP Indah Kiat Pulp & Paper Tbk. 11,075 11,275 10,675 10,700 -375 8,663,000 93,922,117,500 6,527 551.356 10,725 J 8,200 10,700 T/B 33,600 158 INPC Bank Artha Graha Internasional Tbk. 69 70 68 69 0 920,800 63,015,000 47 0.394 69 T/J 242,700 68 B 130,900 159 INTP Indocement Tunggal Prakarsa Tbk. 14,525 14,575 14,400 14,425 -100 2,987,400 43,278,455,000 2,998 577.000 14,425 T/J 362,600 14,400 B 75,200 160 IPOL Indopoly Swakarsa Industry Tbk. 91 92 90 91 0 1,551,800 140,821,100 206 43.333 91 T/J 127,700 90 B 463,000 161 IPTV MNC Vision Networks Tbk. 298 302 294 296 -2 11,959,400 3,571,507,000 2,125 123.333 298 J 480,400 296 T/B 52,800 162 ISAT Indosat Tbk. 2,560 2,670 2,530 2,670 110 15,222,700 39,615,688,000 4,389 190.714 2,670 T/J 89,100 2,660 B 117,700 163 ISSP Steel Pipe Industry of Indonesia Tbk. 168 180 168 174 6 57,871,700 10,071,346,800 2,967 58.983 175 J 2,462,800 174 T/B 1,063,600 164 ITMG Indo Tambangraya Megah Tbk. 14,250 14,750 14,400 14,675 425 7,534,300 109,913,145,000 6,069 104.821 14,700 J 125,400 14,675 T/B 30,200 165 JAWA Jaya Agra Wattie Tbk. 86 86 84 85 -1 113,100 9,552,000 26 17.000 87 J 10,000 85 T/B 2,400 166 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 338 338 -2 100,000 33,800,000 2 279.762 338 T/J 44,100 318 B 1,100 167 JPFA Japfa Comfeed Indonesia Tbk. 1,425 1,425 1,415 1,420 -5 7,495,600 10,647,393,500 1,693 388.190 1,425 J 434,500 1,420 T/B 119,900 168 JRPT Jaya Real Property Tbk. 570 580 555 570 0 2,167,600 1,223,132,000 614 548.077 570 T/J 45,200 565 B 8,100 169 JSKY Sky Energy Indonesia Tbk. 242 250 226 236 -6 63,313,000 14,849,970,400 4,546 118.000 238 J 663,700 236 T/B 1,624,500 170 JSMR Jasa Marga (Persero) Tbk. 4,590 4,680 4,460 4,480 -110 13,141,500 59,335,641,000 5,379 264.182 4,490 J 8,400 4,480 T/B 506,100 171 KAEF Kimia Farma Tbk. 4,480 4,300 4,170 4,170 -310 11,254,000 47,075,103,000 4,704 4,170.000 4,170 T/J 10,829,700 0 B 0 172 KBLI KMI Wire & Cable Tbk. 400 416 390 410 10 11,528,500 4,684,708,000 1,403 49.818 412 J 152,200 410 T/B 80,100 173 KEEN Kencana Energi Lestari Tbk. 302 302 298 300 -2 2,126,100 637,841,200 128 75.758 302 J 171,200 298 B 92,700 174 KICI Kedaung Indah Can Tbk 240 232 226 232 -8 2,600 602,600 3 49.255 236 J 200 228 B 100 175 KIJA Kawasan Industri Jababeka Tbk. 226 234 214 216 -10 73,044,000 16,356,108,000 3,680 7.494 218 J 367,000 216 T/B 640,100 176 KINO Kino Indonesia Tbk. 2,870 2,890 2,830 2,850 -20 572,600 1,646,532,000 148 75.000 2,880 J 21,600 2,850 T/B 3,700 177 KKGI Resource Alam Indonesia Tbk. 300 306 298 302 2 508,300 152,409,200 64 1,059.649 302 T/J 451,300 300 B 100 178 KLBF Kalbe Farma Tbk. 1,480 1,490 1,465 1,465 -15 40,746,500 60,045,328,500 5,967 14,288.501 1,470 J 43,400 1,465 T/B 1,950,900 179 KOBX Kobexindo Tractors Tbk. 111 112 110 110 -1 290,800 32,084,100 65 27.500 111 J 106,800 110 T/B 36,100 180 KOTA DMS Propertindo Tbk. 159 164 148 160 1 2,573,000 394,371,900 441 80.000 160 T/J 298,700 159 B 76,100 181 KPAL Steadfast Marine Tbk. 51 51 50 51 0 6,143,800 307,403,700 78 44.348 51 T/J 1,162,300 50 B 1,504,900 182 KRAS Krakatau Steel (Persero) Tbk. 448 458 448 456 8 76,764,100 34,857,031,600 4,920 56.691 456 T/J 1,726,100 454 B 1,410,100 183 KREN Kresna Graha Investama Tbk. 92 93 89 91 -1 11,504,600 1,040,722,700 563 946.733 92 J 1,330,400 91 T/B 322,200 184 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 301,400 15,070,000 18 7.806 50 T/J 41,962,300 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 4,930 4,920 4,920 -80 900 4,433,000 3 81.322 5,575 J 500 4,930 B 1,000 186 LINK Link Net Tbk. 2,710 2,770 2,670 2,680 -30 2,950,200 7,995,355,000 1,396 167.500 2,690 J 21,500 2,680 T/B 100,900 187 LION Lion Metal Works Tbk. 362 400 362 396 34 82,300 29,886,200 16 248.013 394 J 200 366 B 1,100 188 LPCK Lippo Cikarang Tbk 1,555 1,570 1,500 1,525 -30 6,051,600 9,226,858,500 1,995 171.938 1,525 T/J 321,500 1,515 B 4,500 189 LPGI Lippo General Insurance Tbk. 3,400 3,410 3,330 3,410 10 21,300 72,425,000 10 153.258 3,410 T/J 1,000 3,330 B 2,200 190 LPKR Lippo Karawaci Tbk. 234 240 228 232 -2 118,870,600 27,659,198,000 4,969 74.917 232 T/J 4,906,500 230 B 6,341,300 191 LPPF Matahari Department Store Tbk. 1,435 1,450 1,355 1,400 -35 31,766,600 44,496,734,500 5,507 31.724 1,405 J 307,300 1,400 T/B 323,300 192 LSIP PP London Sumatra Indonesia Tbk. 1,215 1,235 1,195 1,215 0 21,627,500 26,185,905,000 3,151 313.548 1,220 J 172,200 1,215 T/B 92,600 193 LTLS Lautan Luas Tbk. 492 494 490 492 0 318,000 156,476,200 79 173.920 492 T/J 8,400 490 B 33,200 194 MAIN Malindo Feedmill Tbk. 725 730 710 710 -15 4,579,100 3,279,084,500 936 403.409 715 J 20,800 710 T/B 268,300 195 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 2,000 100,000 8 6.835 50 T/J 912,541,000 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. 845 905 845 895 50 54,647,300 48,223,430,500 6,499 1,436.251 895 T/J 2,641,300 890 B 90,000 198 MARK Mark Dynamics Indonesia Tbk. 840 850 835 850 10 2,322,800 1,964,063,500 387 1,700.000 850 T/J 98,300 845 B 500 199 MASA Multistrada Arah Sarana Tbk. 850 1,060 850 1,060 210 245,700 250,976,000 76 753.697 0 J 0 1,060 T/B 535,800 200 MAYA Bank Mayapada Internasional Tbk. 8,700 8,700 8,400 8,700 0 2,800 23,802,500 10 3,955.678 8,700 T/J 4,400 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. 422 430 422 422 0 1,507,900 641,084,400 253 26.375 424 J 128,200 422 T/B 47,800 202 MBTO Martina Berto Tbk. 96 106 93 100 4 233,800 24,178,600 39 13.514 100 T/J 5,900 99 B 100 203 MCOR Bank China Construction Bank Indonesia Tbk. 135 138 131 135 0 10,587,300 1,419,021,700 333 121.085 136 J 652,500 135 T/B 407,600 204 MDIA Intermedia Capital Tbk. 68 75 64 64 -4 2,941,100 192,366,600 224 46.377 64 T/J 335,700 0 B 0 205 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 1 8.039 50 T/J 60,816,500 0 B 0 207 MEDC Medco Energi Internasional Tbk. 585 645 595 630 45 348,177,500 215,313,320,500 18,894 1,308.275 635 J 3,280,400 630 T/B 2,992,100 208 MEGA Bank Mega Tbk. 7,000 7,200 7,200 7,200 200 1,200 8,640,000 4 5,248.272 7,200 T/J 9,400 7,000 B 100 209 META Nusantara Infrastructure Tbk. 158 166 159 162 4 4,271,200 692,746,500 259 49.079 163 J 70,200 162 T/B 468,800 210 MGRO Mahkota Group Tbk. 770 775 765 770 0 2,642,400 2,039,790,500 244 342.222 770 T/J 185,000 765 B 129,300 211 MIKA Mitra Keluarga Karyasehat Tbk. 2,680 2,750 2,610 2,730 50 25,669,500 69,233,639,000 3,359 160.732 2,730 T/J 15,500 2,720 B 10,300 212 MLBI Multi Bintang Indonesia Tbk. 9,675 9,675 9,575 9,675 0 71,800 689,402,500 95 61,624.204 9,700 J 5,900 9,675 T/B 300 213 MLPL Multipolar Tbk. 73 76 73 74 1 10,203,500 759,741,500 390 8.488 74 T/J 283,900 73 B 789,300 214 MLPT Multipolar Technology Tbk. 740 750 720 725 -15 82,900 60,433,000 95 151.042 725 T/J 11,600 720 B 16,200 215 MNCN Media Nusantara Citra Tbk. 1,050 1,060 1,025 1,045 -5 41,435,700 43,102,835,500 5,635 116.111 1,045 T/J 8,100 1,040 B 614,100 216 MPMX Mitra Pinasthika Mustika Tbk. 476 480 458 464 -12 28,385,300 13,238,432,200 2,840 30.933 466 J 223,700 464 T/B 252,700 217 MPPA Matahari Putra Prima Tbk. 102 117 105 108 6 31,909,700 3,514,710,000 1,657 45.407 109 J 82,900 107 B 148,800 218 MRAT Mustika Ratu Tbk. 153 153 149 152 -1 446,700 66,659,300 43 23.385 152 T/J 90,600 149 B 224,000 219 MSKY MNC Sky Vision Tbk. 680 685 665 685 5 26,300 17,889,500 31 45.066 685 T/J 11,700 680 B 5,000 220 MTDL Metrodata Electronics Tbk. 1,580 1,600 1,575 1,580 0 2,707,400 4,289,026,500 641 2,844.387 1,585 J 317,100 1,580 T/B 153,000 221 MTLA Metropolitan Land Tbk. 442 450 426 426 -16 24,100 10,559,200 14 179.104 448 J 600 426 T/B 5,200 222 MYOH Samindo Resources Tbk. 1,250 1,275 1,250 1,255 5 95,000 119,045,000 49 149.480 1,255 T/J 1,400 1,245 B 50,100 223 MYOR Mayora Indah Tbk. 2,500 2,560 2,500 2,550 50 4,644,900 11,735,610,000 3,042 12,756.378 2,560 J 74,900 2,550 T/B 131,200 224 MYTX Asia Pacific Investama Tbk. 54 56 51 54 0 252,100 12,896,100 27 8.117 53 J 20,800 51 B 100,000 225 NIKL Pelat Timah Nusantara Tbk. 1,745 1,870 1,625 1,630 -115 18,815,000 32,652,187,000 5,078 501.538 1,635 J 10,600 1,630 T/B 80,800 226 NISP Bank OCBC NISP Tbk. 885 900 880 880 -5 226,800 200,980,000 129 1,066.356 880 T/J 212,400 875 B 8,000 227 NOBU Bank Nationalnobu Tbk. 810 820 805 810 0 1,800 1,455,000 12 216.000 810 T/J 10,900 800 B 500 228 NRCA Nusa Raya Cipta Tbk. 368 374 366 366 -2 870,300 320,894,600 131 43.059 366 T/J 15,400 364 B 24,800 229 NZIA Nusantara Almazia Tbk. 163 160 155 158 -5 25,100 3,960,500 20 71.818 158 T/J 1,500 156 B 3,700 230 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 500 25,000 2 98.922 50 T/J 4,019,800 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. 109 128 104 117 8 273,254,500 31,984,121,200 9,898 117.000 118 J 2,618,500 117 T/B 4,514,400 232 PANR Panorama Sentrawisata Tbk. 179 181 168 173 -6 2,606,400 457,620,000 258 103.798 173 T/J 10,300 172 B 11,300 233 PANS Panin Sekuritas Tbk. 985 1,045 985 1,025 40 709,700 720,641,500 215 745.455 1,030 J 900 1,020 B 500 234 PBID Panca Budi Idaman Tbk. 1,200 1,220 1,190 1,200 0 314,900 378,062,000 110 141.176 1,200 T/J 378,400 1,190 B 18,000 235 PBRX Pan Brothers Tbk. 274 282 256 258 -16 49,544,100 12,989,839,200 3,476 456.637 260 J 228,900 258 T/B 273,400 236 PBSA Paramita Bangun Sarana Tbk. 620 650 600 650 30 2,100 1,286,000 7 54.167 650 T/J 400 605 B 100 237 PEHA Phapros Tbk. 1,955 1,940 1,820 1,820 -135 747,800 1,366,792,500 340 151.920 1,820 T/J 936,000 0 B 0 238 PGAS Perusahaan Gas Negara Tbk. 1,670 1,715 1,640 1,655 -15 203,256,500 340,161,358,500 23,938 551.667 1,660 J 491,300 1,655 T/B 25,153,000 239 PGUN Pradiksi Gunatama Tbk. 250 250 236 244 -6 23,100 5,647,600 11 212.174 244 T/J 7,300 242 B 1,500 240 PJAA Pembangunan Jaya Ancol Tbk. 640 640 615 615 -25 557,600 349,211,500 201 120.000 625 J 6,700 615 T/B 124,900 241 PLIN Plaza Indonesia Realty Tbk. 2,510 2,510 2,460 2,460 -50 4,600 11,402,000 8 1,020.789 2,710 J 100 2,460 T/B 1,500 242 PNBN Bank Pan Indonesia Tbk 1,095 1,110 1,065 1,095 0 5,108,600 5,564,739,500 819 1,823.177 1,095 T/J 336,800 1,090 B 1,211,300 243 PNBS Bank Panin Dubai Syariah Tbk. 78 91 77 82 4 1,031,244,200 88,801,736,400 20,705 82.000 83 J 3,463,200 82 T/B 6,938,800 244 PNIN Paninvest Tbk. 825 835 820 830 5 1,121,800 928,672,500 248 882.603 830 T/J 385,100 825 B 96,800 245 PNLF Panin Financial Tbk. 242 248 240 242 0 17,969,900 4,379,787,000 1,293 261.565 244 J 1,085,400 242 T/B 1,059,900 246 POLL Pollux Properti Indonesia Tbk. 4,610 5,750 4,590 5,750 1,140 379,600 1,847,973,000 739 934.959 0 J 0 5,750 T/B 21,700 247 PPRE PP Presisi Tbk. 258 268 258 258 0 14,943,300 3,914,031,800 969 60.000 260 J 435,300 258 T/B 1,142,700 248 PPRO PP Properti Tbk. 116 122 115 115 -1 693,700,200 81,815,325,000 13,546 248.649 116 J 9,486,300 115 T/B 24,911,500 249 PRAS Prima Alloy Steel Universal Tbk. 125 128 117 126 1 52,400 6,497,800 11 70.934 126 T/J 7,700 124 B 100 250 PRDA Prodia Widyahusada Tbk. 3,550 3,650 3,550 3,640 90 25,200 90,831,000 34 56.000 3,640 T/J 1,100 3,590 B 100 251 PSSI Pelita Samudera Shipping Tbk. 171 174 169 171 0 1,555,700 266,240,100 113 126.667 173 J 82,700 171 T/B 72,100 252 PTBA Bukit Asam Tbk. 2,800 2,850 2,780 2,810 10 59,382,300 167,087,794,000 12,612 2,443.478 2,820 J 1,104,200 2,810 T/B 112,300 253 PTIS Indo Straits Tbk. 160 160 159 160 0 11,000 1,757,900 5 16.842 160 T/J 7,200 149 B 2,600 254 PTPP PP (Persero) Tbk. 1,585 1,605 1,535 1,565 -20 37,152,700 58,259,101,000 5,501 294.173 1,570 J 157,900 1,565 T/B 255,900 255 PTRO Petrosea Tbk. 2,090 2,170 2,100 2,120 30 1,605,500 3,432,808,000 852 1,696.000 2,130 J 73,700 2,120 T/B 8,000 256 PTSN Sat Nusapersada Tbk 234 236 232 232 -2 3,376,300 787,730,800 342 120.000 234 J 184,000 232 T/B 73,800 257 PUDP Pudjiadi Prestige Tbk. 232 232 232 232 0 100 23,200 1 28.937 248 J 400 232 T/B 2,900 258 PURE Trinitan Metals and Minerals Tbk. 248 254 244 248 0 7,125,800 1,773,157,400 705 82.667 248 T/J 82,000 246 B 791,300 259 PWON Pakuwon Jati Tbk. 545 555 540 550 5 103,927,600 56,701,570,000 7,983 2,120.359 550 T/J 6,852,600 545 B 759,100 260 PZZA Sarimelati Kencana Tbk. 825 825 790 820 -5 1,239,900 1,012,435,500 222 74.545 825 J 180,600 820 T/B 267,900 261 RAJA Rukun Raharja Tbk. 216 220 212 214 -2 18,126,500 3,906,228,200 1,412 735.092 216 J 892,700 214 T/B 4,100 262 RALS Ramayana Lestari Sentosa Tbk. 770 790 760 760 -10 15,375,500 11,809,194,500 2,813 475.000 765 J 406,600 760 T/B 226,400 263 RANC Supra Boga Lestari Tbk. 438 458 438 450 12 2,822,300 1,266,323,000 237 90.000 452 J 67,300 450 T/B 1,027,300 264 RBMS Ristia Bintang Mahkotasejati Tbk. 52 53 50 52 0 987,100 50,147,100 104 16.634 51 J 21,200 50 B 1,459,800 265 RDTX Roda Vivatex Tbk 5,300 5,300 5,250 5,300 0 15,900 84,105,000 19 279.213 5,300 T/J 13,000 5,225 B 100 266 RELI Reliance Sekuritas Indonesia Tbk. 348 344 344 344 -4 3,700 1,272,800 5 158.769 342 J 2,200 0 B 0 267 RICY Ricky Putra Globalindo Tbk 100 103 96 100 0 14,500 1,393,100 7 15.882 100 T/J 400 97 B 5,500 268 RMBA Bentoel Internasional Investama Tbk. 370 370 362 364 -6 102,500 37,289,600 76 2,848.200 366 J 10,000 364 T/B 3,000 269 ROTI Nippon Indosari Corpindo Tbk. 1,350 1,360 1,350 1,355 5 177,000 240,008,000 86 531.373 1,355 T/J 36,900 1,350 B 5,000 270 SAMF Saraswanti Anugerah Makmur Tbk. 394 396 394 396 2 10,600 4,176,800 5 330.000 396 T/J 1,500 394 B 42,800 271 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,400 10,000 10,400 200 13,200 137,007,500 17 6,709.677 10,450 J 500 10,000 B 100 272 SCMA Surya Citra Media Tbk. 1,795 1,850 1,730 1,780 -15 9,014,600 16,263,048,000 9,297 805.237 1,785 J 3,300 1,780 T/B 102,400 273 SCNP Selaras Citra Nusantara Perkasa Tbk. 270 260 252 252 -18 14,900 3,783,400 20 229.091 260 J 47,600 252 T/B 600 274 SDPC Millennium Pharmacon International Tbk. 114 114 108 113 -1 364,700 40,834,600 92 75.429 112 J 307,000 110 B 5,400 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 785 780 785 0 2,400 1,881,500 7 878.027 785 T/J 21,600 780 B 100 276 SGRO Sampoerna Agro Tbk. 1,720 1,735 1,710 1,730 10 583,300 1,008,274,000 176 73.932 1,730 T/J 683,800 1,725 B 11,600 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 800 785 785 -5 8,731,500 6,879,695,500 5,498 271.598 790 J 1,335,100 785 T/B 1,868,400 278 SILO Siloam International Hospitals Tbk. 5,700 5,775 5,650 5,650 -50 28,200 160,757,500 65 64.169 5,750 J 3,600 5,650 T/B 11,100 279 SIMP Salim Ivomas Pratama Tbk. 396 402 392 396 0 13,389,700 5,318,893,200 824 36.000 396 T/J 2,045,800 394 B 123,200 280 SMBR Semen Baturaja (Persero) Tbk. 1,175 1,280 1,175 1,230 55 99,036,800 122,300,478,000 13,959 219.643 1,235 J 693,900 1,230 T/B 217,500 281 SMCB Solusi Bangun Indonesia Tbk. 1,355 1,420 1,370 1,370 15 947,700 1,323,936,000 198 1,654.589 1,375 J 20,100 1,370 T/B 11,600 282 SMDR Samudera Indonesia Tbk. 304 342 300 334 30 105,535,900 34,591,505,400 6,800 1,340.397 334 T/J 131,800 332 B 756,100 283 SMGR Semen Indonesia (Persero) Tbk. 11,700 11,775 11,450 11,475 -225 4,186,300 48,452,812,500 4,759 3,992.971 11,525 J 3,800 11,475 T/B 41,100 284 SMKL Satyamitra Kemas Lestari Tbk. 196 197 194 195 -1 866,600 169,881,500 197 101.036 197 J 3,100 195 T/B 18,100 285 SMMA Sinarmas Multiartha Tbk. 12,000 12,100 12,000 12,000 0 7,400 88,880,000 10 894.541 12,050 J 10,000 11,975 B 100 286 SMRA Summarecon Agung Tbk. 805 825 805 810 5 63,319,000 51,579,674,500 7,088 1,330.923 815 J 1,039,700 810 T/B 209,200 287 SMSM Selamat Sempurna Tbk. 1,340 1,360 1,325 1,335 -5 1,387,400 1,858,542,500 933 3,565.800 1,340 J 116,200 1,335 T/B 62,700 288 SOCI Soechi Lines Tbk. 173 232 172 232 59 293,148,700 61,866,490,700 10,987 42.182 0 J 0 232 T/B 35,321,900 289 SOHO Soho Global Health Tbk. 5,050 5,050 4,880 4,910 -140 10,900 53,490,500 44 269.780 4,990 J 100 4,910 T/B 2,600 290 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 5,775 J 200 0 B 0 291 SPMA Suparma Tbk. 310 316 306 316 6 11,800 3,638,200 23 141.653 316 T/J 1,200 310 B 100 292 SRAJ Sejahteraraya Anugrahjaya Tbk. 180 193 177 180 0 329,600 60,335,500 63 192.100 180 T/J 332,300 177 B 8,700 293 SRIL Sri Rejeki Isman Tbk. 242 244 238 240 -2 27,989,000 6,745,483,000 1,642 100.000 242 J 3,135,100 240 T/B 1,484,600 294 SRSN Indo Acidatama Tbk 60 61 59 59 -1 5,452,100 323,320,900 147 10.746 60 J 7,602,300 59 T/B 5,044,200 295 SSIA Surya Semesta Internusa Tbk. 555 565 545 545 -10 26,896,900 14,810,503,500 1,748 223.590 550 J 575,700 545 T/B 108,900 296 SSMS Sawit Sumbermas Sarana Tbk. 855 975 845 895 40 40,740,300 36,547,559,500 3,869 133.582 895 T/J 561,400 890 B 333,900 297 STAR Buana Artha Anugerah Tbk. 106 116 99 100 -6 471,700 47,264,200 140 98.039 102 J 3,400 100 T/B 85,800 298 SULI SLJ Global Tbk. 50 50 50 50 0 62,300 3,115,000 9 0.714 50 T/J 533,800 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 53,600 2,680,000 5 47.170 50 T/J 84,988,400 0 B 0 300 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 107,528,800 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,585 1,590 1,525 1,540 -45 20,417,800 31,830,603,500 3,584 380.247 1,540 T/J 82,300 1,535 B 70,900 302 TBLA Tunas Baru Lampung Tbk. 805 815 795 805 0 3,152,500 2,523,502,000 540 183.309 805 T/J 201,000 800 B 418,700 303 TCID Mandom Indonesia Tbk. 6,650 6,700 6,450 6,450 -200 71,000 462,150,000 50 632.651 6,450 T/J 21,400 6,425 B 200 304 TDPM Tridomain Performance Materials Tbk. 159 164 151 155 -4 15,567,000 2,429,177,500 1,162 67.982 155 T/J 190,300 154 B 400,400 305 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. 142 166 134 140 -2 318,275,200 48,250,936,900 15,756 70.000 141 J 477,900 140 T/B 801,600 307 TINS Timah Tbk. 1,305 1,365 1,295 1,305 0 79,529,500 105,237,856,000 7,394 666.847 1,310 J 1,165,000 1,305 T/B 1,568,800 308 TIRT Tirta Mahakam Resources Tbk 54 54 51 51 -3 200,700 10,245,800 21 23.314 52 J 30,500 51 T/B 3,100 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,050 10,225 9,925 10,025 -25 9,279,900 93,179,287,500 6,877 619.828 10,025 T/J 1,091,800 10,000 B 6,100 310 TLKM Telkom Indonesia (Persero) Tbk. 3,260 3,330 3,250 3,280 20 154,365,400 507,065,904,000 15,737 1,723.730 3,290 J 580,900 3,280 T/B 11,703,900 311 TMAS Temas Tbk. 127 137 126 136 9 10,431,400 1,394,953,500 844 312.802 136 T/J 42,700 135 B 7,600 312 TOBA TBS Energi Utama Tbk. 545 550 525 545 0 215,200 115,954,500 62 115.008 545 T/J 8,500 525 B 139,900 313 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 436,500 21,825,000 11 80.475 50 T/J 46,951,700 0 B 0 314 TOTL Total Bangun Persada Tbk. 382 386 364 372 -10 5,271,500 1,988,829,800 665 133.704 374 J 22,500 372 T/B 131,600 315 TOWR Sarana Menara Nusantara Tbk. 1,010 1,025 990 1,015 5 167,489,300 168,824,027,000 14,102 4,834.945 1,015 T/J 313,700 1,010 B 5,192,300 316 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. 101 100 99 100 -1 265,900 26,380,000 25 100.771 100 T/J 145,400 99 B 321,600 318 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. 400 400 400 400 0 500 200,000 3 238.607 400 T/J 100 372 B 100 320 TSPC Tempo Scan Pacific Tbk. 1,535 1,580 1,430 1,430 -105 1,981,200 2,860,462,000 791 255.102 1,435 J 13,900 1,430 T/B 393,500 321 TURI Tunas Ridean Tbk. 1,360 1,405 1,295 1,340 -20 559,200 752,354,000 95 2,977.778 1,340 T/J 45,800 1,295 B 43,700 322 UCID Uni-Charm Indonesia Tbk. 1,515 1,560 1,515 1,535 20 191,000 294,479,500 291 102.333 1,535 T/J 213,100 1,530 B 23,900 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,635 1,645 1,635 1,635 0 1,630,600 2,672,041,000 764 3,170.079 1,640 J 734,600 1,635 T/B 89,200 324 UNIC Unggul Indah Cahaya Tbk. 4,120 4,300 4,060 4,300 180 24,200 99,483,000 21 159.255 4,350 J 300 4,300 T/B 5,200 325 UNSP Bakrie Sumatera Plantations Tbk. 109 112 107 111 2 3,420,900 378,924,400 2,394 5.271 111 T/J 683,800 110 B 72,000 326 UNTR United Tractors Tbk. 26,025 26,850 26,000 26,150 125 3,551,700 93,542,295,000 4,724 31,130.952 26,150 T/J 456,800 26,100 B 100 327 UNVR Unilever Indonesia Tbk. 7,550 7,600 7,450 7,475 -75 18,572,300 139,664,265,000 14,958 191,372.248 7,500 J 17,600 7,475 T/B 522,000 328 VICO Victoria Investama Tbk. 81 85 81 81 0 85,300 7,007,000 23 64.800 81 T/J 2,000 80 B 10,600 329 VIVA Visi Media Asia Tbk. 51 51 50 50 -1 9,156,100 458,801,500 265 16.667 50 T/J 3,827,100 0 B 0 330 VOKS Voksel Electric Tbk. 220 220 216 216 -4 11,500 2,512,000 13 95.548 218 J 16,400 216 T/B 14,800 331 WEGE Wijaya Karya Bangunan Gedung Tbk. 248 254 246 248 0 23,197,600 5,757,019,400 2,112 85.517 250 J 3,217,900 248 T/B 340,900 332 WEHA WEHA Transportasi Indonesia Tbk. 64 70 63 68 4 1,675,400 110,566,900 151 29.685 69 J 1,600 68 T/B 9,000 333 WIIM Wismilak Inti Makmur Tbk. 595 615 570 585 -10 53,927,300 31,774,611,000 4,543 90.000 590 J 1,625,100 585 T/B 89,900 334 WIKA Wijaya Karya (Persero) Tbk. 1,770 1,820 1,750 1,785 15 31,777,700 56,648,426,500 6,850 458.806 1,790 J 230,700 1,785 T/B 1,308,800 335 WINS Wintermar Offshore Marine Tbk. 99 99 96 97 -2 4,456,800 433,769,900 118 26.232 98 J 100,100 96 B 407,100 336 WOMF Wahana Ottomitra Multiartha Tbk. 252 254 250 250 -2 748,300 188,260,400 65 37.901 254 J 7,600 252 B 11,200 337 WOOD Integra Indocabinet Tbk. 590 600 580 590 0 43,257,500 25,543,300,500 2,124 226.923 595 J 1,219,800 590 T/B 32,000 338 WSBP Waskita Beton Precast Tbk. 234 240 230 232 -2 113,259,500 26,368,549,600 5,090 47.347 234 J 8,273,600 232 T/B 246,600 339 WSKT Waskita Karya (Persero) Tbk. 1,155 1,175 1,145 1,160 5 57,080,000 66,121,771,000 11,617 313.090 1,165 J 959,200 1,160 T/B 2,533,200 340 WTON Wijaya Karya Beton Tbk. 378 386 376 378 0 19,000,400 7,238,108,200 1,738 64.068 380 J 1,322,100 378 T/B 35,800 Total 15,554,968,600 14,624,768,071,000 1,128,079 2,825,327,700 593,285,700 Jakarta, 11 December 2020 Trading Division