List of Securities Quotation Main Board Date: Monday, 14 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. 11,900 12,075 11,750 11,825 -75 2,554,200 30,480,047,500 1,715 960.633 11,850 J 3,800 11,825 T/B 116,700 2 ABMM ABM Investama Tbk. 935 985 935 955 20 26,900 25,520,500 35 25.467 980 J 1,000 955 T/B 20,800 3 ACES Ace Hardware Indonesia Tbk. 1,705 1,810 1,710 1,810 105 45,771,700 80,645,020,500 9,990 2,207.317 1,815 J 139,700 1,810 T/B 1,338,200 4 ACST Acset Indonusa Tbk. 306 318 304 310 4 136,269,100 42,421,022,600 5,570 22.894 312 J 1,136,300 310 T/B 1,059,900 5 ADHI Adhi Karya (Persero) Tbk. 1,235 1,295 1,235 1,295 60 44,379,500 56,571,849,500 6,272 1,017.018 1,295 T/J 468,300 1,290 B 136,000 6 ADMF Adira Dinamika Multi Finance Tbk. 8,750 8,800 8,700 8,725 -25 240,900 2,106,290,000 287 375.269 8,750 J 600 8,725 T/B 800 7 ADMG Polychem Indonesia Tbk 154 159 154 155 1 2,962,400 461,564,400 249 13.835 157 J 61,000 155 T/B 560,900 8 ADRO Adaro Energy Tbk. 1,535 1,585 1,555 1,570 35 175,731,000 275,802,100,500 16,831 142.727 1,575 J 1,475,400 1,570 T/B 7,202,400 9 AGII Aneka Gas Industri Tbk. 875 880 860 865 -10 619,800 535,500,000 281 78.636 865 T/J 217,500 860 B 137,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 790 845 775 820 30 358,402,700 293,399,373,500 26,507 1,339.694 825 J 1,776,200 820 T/B 14,301,100 11 AISA Tiga Pilar Sejahtera Food Tbk. 412 454 412 440 28 121,317,000 53,108,314,600 8,156 53.555 442 J 1,503,800 440 T/B 290,900 12 AKRA AKR Corporindo Tbk. 3,320 3,350 3,290 3,290 -30 26,612,200 88,424,088,000 3,982 2,622.120 3,300 J 86,200 3,290 T/B 172,400 13 ALTO Tri Banyan Tirta Tbk. 306 306 296 306 0 2,300 683,800 6 152.881 306 T/J 9,800 304 B 10,000 14 AMAN Makmur Berkah Amanda Tbk. 300 302 300 302 2 224,100 67,231,000 22 274.545 302 T/J 128,000 300 B 19,000 15 AMFG Asahimas Flat Glass Tbk. 2,950 2,950 2,820 2,820 -130 25,700 74,157,000 29 115.102 2,840 J 5,500 2,820 T/B 3,900 16 AMRT Sumber Alfaria Trijaya Tbk. 730 735 720 730 0 1,085,000 788,474,500 428 1,862.768 735 J 181,400 730 T/B 24,800 17 ANJT Austindo Nusantara Jaya Tbk. 705 710 685 700 -5 48,800 34,179,500 35 58.333 720 J 12,800 700 T/B 13,300 18 ANTM Aneka Tambang Tbk. 1,450 1,540 1,490 1,525 75 417,804,400 633,675,925,000 34,908 1,005.472 1,525 T/J 3,879,900 1,520 B 2,879,800 19 APLI Asiaplast Industries Tbk. 160 165 151 165 5 218,700 35,733,900 28 137.500 165 T/J 9,400 161 B 19,200 20 APLN Agung Podomoro Land Tbk. 193 200 193 193 0 121,425,500 23,700,687,700 4,705 52.877 194 J 1,228,700 193 T/B 2,756,300 21 ARNA Arwana Citramulia Tbk. 535 550 530 540 5 1,221,500 659,152,000 211 3,670.224 540 T/J 219,800 535 B 394,200 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 1,400 70,000 5 12.251 50 T/J 257,661,600 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 890 890 890 890 0 2,500 2,225,000 7 262.886 900 J 1,300 890 T/B 600 24 ASGR Astra Graphia Tbk. 830 835 820 830 0 947,400 782,467,000 226 172.085 835 J 135,600 830 T/B 136,100 25 ASII Astra International Tbk. 5,675 5,750 5,650 5,675 0 43,821,600 249,193,080,000 12,276 4,058.296 5,700 J 1,954,300 5,675 T/B 558,000 26 ASMI Asuransi Kresna Mitra Tbk. 1,005 1,005 990 1,000 -5 20,400 20,322,500 23 1,851.852 1,000 T/J 4,000 995 B 2,000 27 ASRI Alam Sutera Realty Tbk. 254 260 250 252 -2 135,777,400 34,422,759,400 6,578 240.000 254 J 2,797,200 252 T/B 871,400 28 ASSA Adi Sarana Armada Tbk. 530 575 535 570 40 25,427,600 14,112,032,500 2,121 146.154 575 J 1,683,500 570 T/B 2,290,500 29 ATIC Anabatic Technologies Tbk. 610 695 580 580 -30 6,200 3,940,500 15 82.857 630 J 100 580 T/B 10,900 30 AUTO Astra Otoparts Tbk. 1,145 1,170 1,145 1,155 10 1,308,800 1,516,040,500 482 1,044.587 1,155 T/J 81,500 1,150 B 164,200 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 1,551,800 0 B 0 32 BATA Sepatu Bata Tbk. 630 630 630 630 0 100 63,000 1 8,171.206 625 J 8,200 610 B 8,200 33 BBCA Bank Central Asia Tbk. 33,675 34,150 33,975 34,100 425 35,957,100 1,224,755,340,000 15,684 19,485.714 34,100 T/J 139,100 34,075 B 5,800 34 BBKP Bank Bukopin Tbk. 350 394 350 380 30 1,126,704,400 422,693,621,600 32,249 113.948 382 J 9,721,400 380 T/B 5,668,800 35 BBMD Bank Mestika Dharma Tbk. 1,480 1,500 1,480 1,480 0 1,000 1,488,000 3 107.246 1,500 J 19,400 1,480 T/B 900 36 BBNI Bank Negara Indonesia (Persero) Tbk. 6,575 6,625 6,450 6,575 0 59,192,800 387,570,102,500 13,736 31.623 6,575 T/J 1,159,000 6,550 B 1,962,700 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,280 4,310 4,270 4,280 0 127,385,200 546,426,963,000 21,214 4,891.429 4,290 J 110,800 4,280 T/B 3,570,500 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. 1,705 1,850 1,715 1,840 135 205,729,900 369,124,938,000 15,558 240.000 1,845 J 1,511,700 1,840 T/B 5,974,200 40 BBYB Bank Neo Commerce Tbk. 372 372 346 346 -26 61,000 21,155,600 75 352.270 346 T/J 92,300 0 B 0 41 BCAP MNC Kapital Indonesia Tbk. 131 132 128 131 0 477,800 62,262,100 208 371.505 131 T/J 208,200 130 B 17,200 42 BDMN Bank Danamon Indonesia Tbk. 3,320 3,430 3,300 3,400 80 5,366,600 18,151,360,000 1,749 1.920 3,410 J 111,000 3,400 T/B 29,400 43 BEST Bekasi Fajar Industrial Estate Tbk. 200 204 197 199 -1 126,995,500 25,304,111,000 4,362 117.059 199 T/J 177,100 198 B 5,597,000 44 BFIN BFI Finance Indonesia Tbk. 404 416 404 414 10 61,430,400 25,215,516,000 3,264 2,121.554 414 T/J 2,161,900 412 B 1,336,000 45 BHIT MNC Investama Tbk. 73 75 72 73 0 51,961,900 3,817,897,400 1,076 213.482 74 J 10,024,200 73 T/B 61,400 46 BINA Bank Ina Perdana Tbk. 685 690 675 690 5 897,900 611,284,500 81 389.839 690 T/J 39,800 685 B 96,400 47 BIRD Blue Bird Tbk. 1,420 1,475 1,430 1,440 20 7,402,500 10,737,015,000 2,456 22.154 1,445 J 81,600 1,440 T/B 135,700 48 BISI BISI International Tbk. 1,065 1,070 1,050 1,065 0 494,100 521,674,000 269 532.500 1,065 T/J 38,900 1,060 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,580 1,600 1,555 1,555 -25 20,181,100 31,552,464,000 3,773 259.167 1,555 T/J 151,900 1,550 B 1,290,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 675 680 665 670 -5 18,762,900 12,576,476,000 4,402 155.814 675 J 1,842,800 670 T/B 1,641,400 51 BKSL Sentul City Tbk. 51 52 50 51 0 129,577,000 6,614,005,000 1,588 3.524 52 J 25,764,100 51 T/B 28,687,300 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 31,600 1,580,000 8 0.658 50 T/J 166,625,900 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,775 6,800 6,675 6,725 -50 47,322,600 318,006,705,000 12,759 2,026.414 6,750 J 729,200 6,725 T/B 35,500 54 BMSR Bintang Mitra Semestaraya Tbk 78 85 76 85 7 1,964,500 161,242,700 161 17.000 85 T/J 34,000 83 B 109,000 55 BMTR Global Mediacom Tbk. 274 282 274 278 4 108,734,300 30,190,607,400 4,959 226.274 280 J 3,341,900 278 T/B 629,900 56 BNBA Bank Bumi Arta Tbk. 398 406 400 406 8 244,200 98,559,600 54 253.750 408 J 77,600 406 T/B 52,500 57 BNGA Bank CIMB Niaga Tbk. 1,030 1,055 1,010 1,025 -5 15,825,000 16,330,112,500 1,958 7.568 1,030 J 157,100 1,025 T/B 735,600 58 BNII Bank Maybank Indonesia Tbk. 272 282 270 272 0 13,574,700 3,721,463,600 1,019 3.241 274 J 25,100 272 T/B 548,600 59 BNLI Bank Permata Tbk. 2,600 2,670 2,500 2,650 50 2,167,200 5,688,783,000 819 28.853 2,650 T/J 198,700 2,620 B 1,900 60 BPTR Batavia Prosperindo Trans Tbk. 82 83 78 81 -1 66,800 5,268,700 34 81.000 81 T/J 25,300 80 B 12,500 61 BRAM Indo Kordsa Tbk. 5,000 5,750 4,950 5,675 675 13,100 69,160,000 50 220.864 5,675 T/J 600 5,025 B 1,300 62 BRIS Bank BRIsyariah Tbk. 1,785 2,160 1,795 2,160 375 594,577,100 1,183,146,406,000 92,577 423.529 2,170 J 1,153,900 2,160 T/B 35,171,000 63 BRPT Barito Pacific Tbk. 1,230 1,260 1,225 1,245 15 65,402,000 81,256,467,500 5,744 486.842 1,245 T/J 2,082,700 1,240 B 56,200 64 BSDE Bumi Serpong Damai Tbk. 1,115 1,130 1,080 1,085 -30 69,663,900 76,303,668,500 5,706 212.535 1,090 J 79,000 1,085 T/B 6,007,900 65 BSIM Bank Sinarmas Tbk. 430 460 430 430 0 2,753,600 1,200,186,000 227 293.277 458 J 30,000 430 T/B 243,400 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. 2,950 3,680 2,950 3,320 370 611,700 2,028,984,000 595 642.711 3,320 T/J 14,800 3,310 B 3,900 68 BTPS Bank BTPN Syariah Tbk. 3,980 4,030 3,920 3,980 0 10,318,700 40,962,925,000 4,278 408.205 3,990 J 82,400 3,980 T/B 62,300 69 BUDI Budi Starch & Sweetener Tbk. 102 102 100 100 -2 216,400 21,854,200 50 54.198 101 J 339,700 100 T/B 592,200 70 BULL Buana Lintas Lautan Tbk. 310 316 306 314 4 247,964,600 77,423,383,000 4,148 30.706 314 T/J 104,000 312 B 3,015,500 71 BVIC Bank Victoria International Tbk. 107 110 107 109 2 1,000,900 109,154,600 128 103.070 109 T/J 11,500 108 B 31,000 72 BWPT Eagle High Plantations Tbk. 140 154 137 145 5 482,414,000 70,610,697,200 13,051 31.713 145 T/J 1,526,900 144 B 3,707,900 73 BYAN Bayan Resources Tbk. 15,850 16,000 15,800 15,850 0 9,000 142,840,000 16 273.276 18,550 J 5,500 15,850 T/B 400 74 CAMP Campina Ice Cream Industry Tbk. 314 334 314 314 0 3,290,400 1,052,481,200 578 95.152 316 J 22,500 314 T/B 343,400 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 871,700 43,585,000 45 28.571 50 T/J 138,340,600 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,780 1,810 1,775 1,790 10 68,600 123,058,000 93 369.835 1,795 J 3,000 1,790 T/B 5,900 77 CFIN Clipan Finance Indonesia Tbk. 232 238 228 232 0 1,820,700 423,060,200 200 18.154 236 J 34,100 232 T/B 253,300 78 CITY Natura City Developments Tbk. 91 93 86 91 0 30,300 2,733,400 18 75.833 91 T/J 21,500 86 B 3,700 79 CLEO Sariguna Primatirta Tbk. 492 498 490 492 0 9,191,000 4,536,784,000 1,389 2,139.130 492 T/J 14,200 490 B 553,700 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,210 1,235 1,210 1,225 15 620,400 757,194,000 195 131.214 1,225 T/J 124,700 1,220 B 50,000 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 6,275 6,600 6,250 6,600 325 16,326,900 105,882,360,000 5,294 30,058.751 6,625 J 116,000 6,600 T/B 620,500 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 263,700 13,185,000 7 45.455 50 T/J 400,468,400 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 408 420 400 400 -8 569,800 233,228,400 34 201.852 420 J 1,000 400 T/B 1,000 85 CTBN Citra Tubindo Tbk. 3,150 3,200 2,950 2,950 -200 2,100 6,605,000 6 2,465.524 3,250 J 1,800 3,000 B 400 86 CTRA Ciputra Development Tbk. 915 925 905 915 0 21,924,500 20,051,712,000 3,736 204.863 920 J 1,588,700 915 T/B 3,098,000 87 DART Duta Anggada Realty Tbk. 218 228 204 224 6 27,700 5,788,600 19 41.409 224 T/J 27,100 222 B 1,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 196,900 9,845,000 15 16.496 50 T/J 271,253,500 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 67,200 3,360,000 9 22.222 50 T/J 17,400,200 0 B 0 90 DILD Intiland Development Tbk. 224 230 222 224 0 28,951,000 6,514,429,200 1,111 39.034 226 J 5,848,100 224 T/B 609,300 91 DLTA Delta Djakarta Tbk. 4,290 4,350 4,280 4,320 30 73,200 315,997,000 77 25,823.420 4,320 T/J 500 4,300 B 300 92 DMAS Puradelta Lestari Tbk. 254 260 254 254 0 200,230,800 51,405,671,800 7,394 120.952 256 J 972,700 254 T/B 8,620,500 93 DMND Diamond Food Indonesia Tbk. 940 965 925 940 0 82,800 78,269,500 36 102.732 940 T/J 71,700 930 B 300 94 DNAR Bank Oke Indonesia Tbk. 184 184 180 181 -3 27,700 5,032,200 18 170.697 183 J 15,300 181 T/B 18,600 95 DOID Delta Dunia Makmur Tbk. 420 442 422 432 12 215,373,500 93,489,471,800 10,255 584.859 434 J 2,586,900 432 T/B 8,983,100 96 DPNS Duta Pertiwi Nusantara Tbk. 276 276 274 274 -2 6,000 1,654,200 5 89.025 274 T/J 2,000 264 B 4,300 97 DPUM Dua Putra Utama Makmur Tbk. 57 59 55 56 -1 1,801,000 101,460,400 140 10.182 56 T/J 19,500 55 B 357,000 98 DSFI Dharma Samudera Fishing Industries Tbk. 69 84 70 74 5 28,166,500 2,179,984,100 1,852 42.115 75 J 89,100 74 T/B 547,100 99 DSNG Dharma Satya Nusantara Tbk. 620 630 620 620 0 9,631,400 6,014,427,500 952 167.568 625 J 119,900 620 T/B 87,800 100 DSSA Dian Swastatika Sentosa Tbk 15,975 15,825 14,875 15,475 -500 11,200 172,412,500 15 1,031.667 15,500 J 200 15,475 T/B 1,500 101 DUCK Jaya Bersama Indo Tbk. 478 490 450 488 10 47,671,900 22,364,432,800 5,437 96.634 488 T/J 226,000 486 B 167,000 102 DVLA Darya-Varia Laboratoria Tbk. 2,490 2,600 2,460 2,500 10 10,200 25,545,000 47 920.229 2,500 T/J 2,600 2,480 B 1,000 103 DYAN Dyandra Media International Tbk. 53 60 53 55 2 34,253,700 1,933,654,200 1,292 15.714 56 J 830,800 55 T/B 1,403,500 104 EKAD Ekadharma International Tbk. 1,280 1,290 1,275 1,280 0 275,500 352,855,000 251 3,249.391 1,285 J 86,600 1,280 T/B 23,000 105 ELSA Elnusa Tbk. 368 374 366 370 2 103,101,400 38,124,466,600 6,024 92.500 372 J 6,382,700 370 T/B 6,271,900 106 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. 11,500 12,775 11,600 12,525 1,025 223,500 2,665,190,000 137 1,739.583 12,525 T/J 100 12,400 B 16,700 108 ERAA Erajaya Swasembada Tbk. 1,945 1,995 1,920 1,940 -5 30,731,900 59,890,966,000 6,584 194.000 1,945 J 60,500 1,940 T/B 386,400 109 ESSA Surya Esa Perkasa Tbk. 226 244 214 224 -2 213,312,400 48,516,748,200 8,302 417.047 226 J 66,100 224 T/B 2,470,200 110 ESTI Ever Shine Tex Tbk. 56 59 56 58 2 224,300 13,038,100 56 23.292 59 J 334,000 58 T/B 307,400 111 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. 2,460 2,670 2,450 2,620 160 245,113,700 634,101,086,000 33,074 132.967 2,630 J 789,200 2,620 T/B 4,876,300 113 FASW Fajar Surya Wisesa Tbk. 7,500 0 0 7,500 0 0 0 0 1,718.764 7,750 J 400 6,975 B 100 114 FILM MD Pictures Tbk. 220 226 218 220 0 5,911,600 1,307,110,000 475 104.762 222 J 334,300 220 T/B 131,100 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 55,200 2,760,000 5 22.727 50 T/J 53,569,400 0 B 0 116 FREN Smartfren Telecom Tbk. 74 80 74 76 2 4,186,358,900 319,995,143,700 30,363 4.222 77 J 69,850,400 76 T/B 66,276,200 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 34,900 1,745,000 9 47.619 50 T/J 1,208,200 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,420 0 0 1,420 0 0 0 0 1,136.000 1,590 J 100 1,425 B 100 119 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. 41,350 43,150 41,350 42,950 1,600 4,935,400 210,263,207,500 10,195 1,676.098 42,975 J 5,000 42,950 T/B 258,000 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,755 1,755 1,700 1,705 -50 800 1,387,500 8 145.726 1,745 J 100 1,700 B 1,700 122 GIAA Garuda Indonesia (Persero) Tbk. 454 460 444 446 -8 111,101,500 50,014,715,400 9,050 59.954 448 J 907,200 446 T/B 2,431,900 123 GJTL Gajah Tunggal Tbk. 575 630 575 610 35 30,431,700 18,405,832,000 2,811 119.758 610 T/J 149,600 605 B 258,200 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 157 161 154 154 -3 67,863,100 10,625,754,400 3,022 38.500 155 J 1,300,600 154 T/B 2,485,700 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,250 1,240 1,250 10 338,300 421,267,000 179 97.276 1,250 T/J 16,700 1,245 B 3,300 126 GPRA Perdana Gapuraprima Tbk. 68 80 68 75 7 29,215,100 2,200,592,400 1,342 32.352 76 J 75,100 75 T/B 127,700 127 GWSA Greenwood Sejahtera Tbk. 114 117 113 113 -1 773,500 87,708,800 45 45.200 115 J 12,000 113 T/B 1,200,200 128 GZCO Gozco Plantations Tbk. 50 51 50 50 0 7,656,100 382,934,300 213 26.579 50 T/J 3,916,200 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. 140 132 132 132 -8 1,500 198,000 4 74.260 132 T/J 4,200 131 B 100 130 HDIT Hensel Davest Indonesia Tbk. 300 300 280 296 -4 2,512,900 742,742,600 41 56.381 284 J 3,800 282 B 500 131 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 132 HEAL Medikaloka Hermina Tbk. 3,790 3,940 3,750 3,750 -40 440,900 1,670,812,000 342 101.351 3,760 J 900 3,750 T/B 79,100 133 HERO Hero Supermarket Tbk. 850 970 850 900 50 29,800 26,138,000 29 1,878.601 895 J 4,300 870 B 2,000 134 HEXA Hexindo Adiperkasa Tbk. 3,490 3,540 3,450 3,470 -20 269,900 936,976,000 268 1,062.267 3,470 T/J 1,100 3,460 B 29,900 135 HITS Humpuss Intermoda Transportasi Tbk. 480 474 472 472 -8 4,800 2,265,800 12 726.154 478 J 900 472 T/B 14,000 136 HKMU HK Metals Utama Tbk. 116 125 115 116 0 131,171,800 15,570,932,100 4,161 50.435 117 J 2,268,300 116 T/B 1,418,700 137 HMSP H.M. Sampoerna Tbk. 1,555 1,640 1,555 1,625 70 312,132,000 501,553,840,000 29,883 8,112.021 1,630 J 2,305,300 1,625 T/B 2,159,500 138 HOKI Buyung Poetra Sembada Tbk. 1,070 1,140 1,070 1,130 60 49,749,300 54,802,203,000 4,570 364.516 1,130 T/J 390,700 1,125 B 127,200 139 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 21,200 1,060,000 10 27.027 50 T/J 1,980,200 0 B 0 140 HRTA Hartadinata Abadi Tbk. 262 288 250 268 6 30,079,600 8,260,417,000 2,411 89.333 270 J 98,000 268 T/B 641,200 141 HRUM Harum Energy Tbk. 2,940 3,030 2,940 2,940 0 7,636,200 22,728,893,000 2,360 56.538 2,950 J 28,000 2,940 T/B 888,200 142 IBST Inti Bangun Sejahtera Tbk. 7,450 0 0 7,450 0 0 0 0 801.248 8,500 J 100 7,000 B 200 143 ICBP Indofood CBP Sukses Makmur Tbk. 9,825 9,875 9,800 9,825 0 7,997,300 78,692,835,000 5,389 364.226 9,850 J 78,300 9,825 T/B 940,800 144 IDPR Indonesia Pondasi Raya Tbk. 234 238 222 222 -12 190,400 43,187,000 63 17.344 232 J 73,700 222 T/B 71,700 145 IFII Indonesia Fibreboard Industry Tbk. 150 154 141 153 3 231,700 34,808,200 107 145.714 153 T/J 29,300 150 B 12,100 146 IGAR Champion Pacific Indonesia Tbk. 348 348 340 348 0 55,000 19,046,400 29 227.451 354 J 31,000 348 T/B 19,000 147 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 23,800 1,190,000 7 14.286 50 T/J 28,332,300 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. 1,240 1,330 1,230 1,265 25 54,012,600 69,480,664,500 6,918 178.044 1,270 J 420,400 1,265 T/B 36,700 149 IMJS Indomobil Multi Jasa Tbk. 420 436 412 414 -6 20,766,000 8,791,526,000 2,017 82.800 416 J 51,000 414 T/B 1,506,500 150 INAF Indofarma Tbk. 4,090 4,390 3,850 4,330 240 15,620,700 66,350,424,000 6,804 1,732.000 4,340 J 28,400 4,330 T/B 210,600 151 INCI Intanwijaya Internasional Tbk 810 810 800 810 0 83,500 67,277,000 43 87.607 810 T/J 5,500 805 B 6,700 152 INCO Vale Indonesia Tbk. 5,225 5,450 5,225 5,275 50 22,682,200 120,746,045,000 5,313 2,153.061 5,275 T/J 302,000 5,250 B 410,400 153 INDF Indofood Sukses Makmur Tbk. 6,925 7,025 6,900 7,025 100 14,940,000 104,024,807,500 6,299 1,202.520 7,025 T/J 68,500 7,000 B 107,200 154 INDR Indo-Rama Synthetics Tbk. 3,000 3,040 2,930 2,930 -70 6,300 18,726,000 23 394.618 3,030 J 600 2,930 T/B 200 155 INDS Indospring Tbk. 1,950 1,960 1,925 1,930 -20 3,200 6,196,000 14 180.937 1,965 J 300 1,930 T/B 3,800 156 INDY Indika Energy Tbk. 1,850 1,975 1,890 1,965 115 53,434,800 104,215,844,000 8,751 66.610 1,970 J 608,600 1,965 T/B 905,000 157 INKP Indah Kiat Pulp & Paper Tbk. 10,700 11,075 10,550 10,775 75 9,187,800 99,442,020,000 5,900 555.221 10,800 J 39,400 10,775 T/B 20,800 158 INPC Bank Artha Graha Internasional Tbk. 69 69 66 68 -1 1,011,200 67,918,700 102 0.388 68 T/J 243,900 67 B 127,000 159 INTP Indocement Tunggal Prakarsa Tbk. 14,425 14,700 14,300 14,525 100 4,758,600 69,045,625,000 4,598 581.000 14,550 J 58,500 14,525 T/B 56,500 160 IPOL Indopoly Swakarsa Industry Tbk. 91 94 91 92 1 2,152,800 198,103,400 261 43.810 92 T/J 79,200 91 B 692,800 161 IPTV MNC Vision Networks Tbk. 296 298 282 296 0 12,986,300 3,835,436,200 768 123.333 296 T/J 689,700 294 B 106,600 162 ISAT Indosat Tbk. 2,670 3,330 2,680 3,330 660 106,774,100 325,316,316,000 20,953 237.857 0 J 0 3,330 T/B 6,859,300 163 ISSP Steel Pipe Industry of Indonesia Tbk. 174 192 174 178 4 97,436,300 17,892,601,700 5,077 60.339 179 J 4,500 178 T/B 2,877,400 164 ITMG Indo Tambangraya Megah Tbk. 14,675 15,500 15,000 15,400 725 10,132,600 154,188,612,500 8,877 110.000 15,425 J 45,100 15,400 T/B 52,800 165 JAWA Jaya Agra Wattie Tbk. 85 93 85 90 5 153,400 13,518,400 43 18.000 90 T/J 109,600 87 B 500 166 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 336 336 336 -2 100,200 33,667,200 3 278.107 338 J 130,100 336 T/B 2,200 167 JPFA Japfa Comfeed Indonesia Tbk. 1,420 1,550 1,425 1,545 125 46,566,800 69,185,953,500 6,484 422.362 1,550 J 1,030,500 1,545 T/B 798,300 168 JRPT Jaya Real Property Tbk. 570 580 555 580 10 3,021,700 1,721,631,500 589 557.692 585 J 78,300 580 T/B 78,100 169 JSKY Sky Energy Indonesia Tbk. 236 240 224 234 -2 55,721,400 12,819,448,800 3,749 117.000 236 J 1,519,900 234 T/B 184,400 170 JSMR Jasa Marga (Persero) Tbk. 4,480 4,590 4,480 4,560 80 8,967,900 40,764,996,000 3,247 268.899 4,570 J 75,200 4,560 T/B 80,200 171 KAEF Kimia Farma Tbk. 4,170 4,530 4,000 4,470 300 64,186,400 280,408,117,000 22,664 4,470.000 4,480 J 81,600 4,470 T/B 1,346,800 172 KBLI KMI Wire & Cable Tbk. 410 434 410 434 24 11,872,900 5,049,089,600 1,319 52.735 436 J 1,051,000 434 T/B 357,500 173 KEEN Kencana Energi Lestari Tbk. 300 302 296 302 2 2,427,700 724,679,200 195 76.263 302 T/J 64,000 300 B 37,100 174 KICI Kedaung Indah Can Tbk 232 232 220 220 -12 10,100 2,342,000 2 46.708 232 J 900 222 B 11,000 175 KIJA Kawasan Industri Jababeka Tbk. 216 222 216 216 0 29,285,900 6,393,563,000 2,042 7.494 218 J 286,100 216 T/B 1,771,800 176 KINO Kino Indonesia Tbk. 2,850 2,950 2,840 2,870 20 86,100 249,181,000 106 75.526 2,900 J 200 2,870 T/B 2,900 177 KKGI Resource Alam Indonesia Tbk. 302 306 290 302 0 124,600 37,575,000 65 1,059.649 302 T/J 124,500 298 B 12,500 178 KLBF Kalbe Farma Tbk. 1,465 1,485 1,460 1,485 20 25,148,000 37,103,579,000 4,666 14,483.566 1,485 T/J 752,900 1,480 B 237,800 179 KOBX Kobexindo Tractors Tbk. 110 114 110 111 1 659,000 73,657,500 99 27.750 111 T/J 37,200 110 B 149,600 180 KOTA DMS Propertindo Tbk. 160 173 154 163 3 2,720,800 446,357,000 165 81.500 163 T/J 48,700 162 B 1,500 181 KPAL Steadfast Marine Tbk. 51 51 50 51 0 939,300 47,025,300 68 44.348 51 T/J 1,688,500 50 B 14,900 182 KRAS Krakatau Steel (Persero) Tbk. 456 464 450 450 -6 93,174,800 42,652,457,200 6,298 55.945 452 J 494,400 450 T/B 2,675,300 183 KREN Kresna Graha Investama Tbk. 91 94 89 90 -1 22,047,100 2,016,784,500 1,159 936.330 91 J 189,300 90 T/B 1,154,800 184 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 3,882,300 194,115,000 245 7.806 50 T/J 38,926,600 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 0 0 4,920 0 0 0 0 81.322 5,300 J 300 5,000 B 100 186 LINK Link Net Tbk. 2,680 2,750 2,680 2,730 50 4,022,300 10,900,181,000 1,206 170.625 2,740 J 131,600 2,730 T/B 19,400 187 LION Lion Metal Works Tbk. 396 392 382 382 -14 26,600 10,245,600 13 239.245 382 T/J 600 372 B 100 188 LPCK Lippo Cikarang Tbk 1,525 1,555 1,510 1,530 5 3,377,100 5,187,509,000 1,313 172.502 1,535 J 4,000 1,525 B 40,700 189 LPGI Lippo General Insurance Tbk. 3,410 3,410 3,400 3,400 -10 4,800 16,325,000 6 152.809 3,450 J 500 3,400 T/B 7,400 190 LPKR Lippo Karawaci Tbk. 232 236 226 230 -2 115,461,800 26,782,653,200 5,142 74.271 232 J 5,309,500 230 T/B 11,185,300 191 LPPF Matahari Department Store Tbk. 1,400 1,435 1,385 1,415 15 24,718,100 34,717,562,000 4,167 32.064 1,415 T/J 1,081,500 1,410 B 219,200 192 LSIP PP London Sumatra Indonesia Tbk. 1,215 1,250 1,220 1,245 30 31,612,000 39,132,962,000 2,442 321.290 1,250 J 3,145,000 1,245 T/B 83,900 193 LTLS Lautan Luas Tbk. 492 496 492 494 2 373,400 184,666,400 88 174.627 496 J 5,000 492 B 90,500 194 MAIN Malindo Feedmill Tbk. 710 785 710 785 75 25,801,200 19,659,921,500 3,444 446.023 790 J 664,600 785 T/B 776,300 195 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,676,800 83,840,000 51 6.835 50 T/J 957,116,300 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. 895 915 855 895 0 36,339,700 32,082,355,500 6,927 1,436.251 900 J 974,400 895 T/B 2,620,800 198 MARK Mark Dynamics Indonesia Tbk. 850 860 840 840 -10 1,831,900 1,558,195,000 358 1,680.000 845 J 500 840 T/B 18,700 199 MASA Multistrada Arah Sarana Tbk. 1,060 1,325 1,060 1,080 20 524,200 638,895,000 191 767.918 1,080 T/J 3,000 1,060 B 2,700 200 MAYA Bank Mayapada Internasional Tbk. 8,700 8,900 8,700 8,800 100 3,000 26,560,000 8 4,001.146 8,800 T/J 1,500 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. 422 448 426 444 22 5,807,400 2,564,797,600 875 27.750 444 T/J 28,900 442 B 85,400 202 MBTO Martina Berto Tbk. 100 105 94 98 -2 38,300 3,736,600 40 13.243 98 T/J 400 97 B 100 203 MCOR Bank China Construction Bank Indonesia Tbk. 135 139 129 133 -2 11,478,700 1,543,542,700 451 119.291 133 T/J 842,200 132 B 780,700 204 MDIA Intermedia Capital Tbk. 64 66 60 61 -3 1,190,700 74,339,800 163 44.203 62 J 121,200 61 T/B 36,000 205 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 50 50 50 0 100 5,000 1 8.039 50 T/J 33,289,700 0 B 0 207 MEDC Medco Energi Internasional Tbk. 630 650 625 635 5 125,619,800 79,679,273,000 8,002 1,318.658 640 J 4,626,200 635 T/B 6,544,100 208 MEGA Bank Mega Tbk. 7,200 0 0 7,200 0 0 0 0 5,248.272 7,200 J 5,100 6,700 B 100 209 META Nusantara Infrastructure Tbk. 162 179 162 163 1 7,510,000 1,258,101,000 447 49.382 165 J 12,500 163 T/B 230,900 210 MGRO Mahkota Group Tbk. 770 775 765 770 0 2,180,500 1,681,804,000 255 342.222 770 T/J 151,200 765 B 56,700 211 MIKA Mitra Keluarga Karyasehat Tbk. 2,730 2,800 2,730 2,770 40 25,454,600 70,464,041,000 2,809 163.087 2,770 T/J 102,500 2,760 B 47,200 212 MLBI Multi Bintang Indonesia Tbk. 9,675 9,775 9,250 9,675 0 114,600 1,086,025,000 178 61,624.204 9,675 T/J 14,800 9,650 B 1,000 213 MLPL Multipolar Tbk. 74 78 73 74 0 21,605,200 1,630,797,500 928 8.488 75 J 48,800 74 T/B 1,796,000 214 MLPT Multipolar Technology Tbk. 725 740 725 730 5 60,600 44,230,500 86 152.083 730 T/J 6,500 725 B 1,000 215 MNCN Media Nusantara Citra Tbk. 1,045 1,065 1,035 1,060 15 40,669,100 42,873,693,000 4,384 117.778 1,065 J 692,300 1,060 T/B 2,027,600 216 MPMX Mitra Pinasthika Mustika Tbk. 464 470 458 466 2 17,778,000 8,239,877,000 1,785 31.067 466 T/J 175,100 464 B 316,500 217 MPPA Matahari Putra Prima Tbk. 108 134 108 121 13 82,903,400 9,805,753,500 3,612 50.872 122 J 233,100 121 T/B 2,634,500 218 MRAT Mustika Ratu Tbk. 152 152 144 150 -2 294,100 43,576,600 80 23.077 150 T/J 4,600 148 B 200 219 MSKY MNC Sky Vision Tbk. 685 685 655 660 -25 88,900 58,728,500 22 43.421 675 J 206,400 660 T/B 6,500 220 MTDL Metrodata Electronics Tbk. 1,580 1,850 1,575 1,660 80 39,536,300 68,554,728,000 7,458 2,988.406 1,665 J 24,400 1,660 T/B 200,100 221 MTLA Metropolitan Land Tbk. 426 428 420 428 2 54,900 23,414,200 18 179.945 456 J 200 428 T/B 7,100 222 MYOH Samindo Resources Tbk. 1,255 1,260 1,250 1,255 0 98,100 123,116,000 42 149.480 1,260 J 8,700 1,255 T/B 11,700 223 MYOR Mayora Indah Tbk. 2,550 2,700 2,550 2,680 130 6,027,100 15,852,575,000 3,700 13,406.703 2,680 T/J 142,700 2,670 B 15,800 224 MYTX Asia Pacific Investama Tbk. 54 54 51 51 -3 70,400 3,592,200 7 7.666 53 J 50,000 0 B 0 225 NIKL Pelat Timah Nusantara Tbk. 1,630 1,745 1,595 1,690 60 7,751,600 13,107,101,500 2,613 520.000 1,695 J 1,400 1,690 T/B 264,100 226 NISP Bank OCBC NISP Tbk. 880 895 860 865 -15 539,100 471,171,000 155 1,048.180 865 T/J 21,000 860 B 20,000 227 NOBU Bank Nationalnobu Tbk. 810 810 775 810 0 2,800 2,193,000 12 216.000 810 T/J 600 790 B 5,000 228 NRCA Nusa Raya Cipta Tbk. 366 370 360 366 0 1,509,300 552,479,800 124 43.059 370 J 28,300 362 B 202,400 229 NZIA Nusantara Almazia Tbk. 158 160 153 155 -3 25,900 4,035,800 18 70.455 159 J 700 155 T/B 61,600 230 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 67,800 3,390,000 13 98.922 50 T/J 4,069,400 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. 117 130 113 113 -4 109,317,700 13,017,767,000 6,591 113.000 114 J 311,000 113 T/B 55,700 232 PANR Panorama Sentrawisata Tbk. 173 177 170 174 1 1,574,500 271,395,700 155 104.398 175 J 29,000 173 B 81,200 233 PANS Panin Sekuritas Tbk. 1,025 1,040 1,000 1,020 -5 328,300 335,724,000 117 741.818 1,025 J 1,600 1,020 T/B 1,500 234 PBID Panca Budi Idaman Tbk. 1,200 1,220 1,195 1,195 -5 463,200 557,116,000 511 140.588 1,200 J 3,400 1,195 T/B 135,700 235 PBRX Pan Brothers Tbk. 258 268 254 258 0 25,588,900 6,656,997,600 1,435 456.637 258 T/J 259,700 256 B 1,815,000 236 PBSA Paramita Bangun Sarana Tbk. 650 660 605 650 0 600 373,000 4 54.167 670 J 100 630 B 100 237 PEHA Phapros Tbk. 1,820 1,895 1,700 1,850 30 3,378,600 6,194,667,500 1,492 154.424 1,855 J 10,300 1,850 T/B 72,200 238 PGAS Perusahaan Gas Negara Tbk. 1,655 1,730 1,650 1,715 60 297,419,500 505,773,835,500 30,582 571.667 1,720 J 2,112,800 1,715 T/B 6,653,700 239 PGUN Pradiksi Gunatama Tbk. 244 244 232 232 -12 4,600 1,068,400 7 201.739 234 J 100 232 T/B 3,800 240 PJAA Pembangunan Jaya Ancol Tbk. 615 630 620 625 10 1,036,000 647,236,500 125 121.951 630 J 100 625 T/B 55,600 241 PLIN Plaza Indonesia Realty Tbk. 2,460 0 0 2,460 0 0 0 0 1,020.789 2,560 J 100 2,460 B 2,600 242 PNBN Bank Pan Indonesia Tbk 1,095 1,105 1,080 1,105 10 7,544,400 8,266,608,500 599 1,839.827 1,105 T/J 204,000 1,100 B 302,200 243 PNBS Bank Panin Dubai Syariah Tbk. 82 83 79 81 -1 101,523,700 8,231,686,700 3,087 81.000 82 J 3,064,000 81 T/B 14,558,000 244 PNIN Paninvest Tbk. 830 870 830 835 5 1,521,400 1,275,461,000 235 887.920 840 J 104,000 835 T/B 1,389,300 245 PNLF Panin Financial Tbk. 242 248 240 244 2 30,522,600 7,444,414,400 1,438 263.727 246 J 794,700 244 T/B 1,000,000 246 POLL Pollux Properti Indonesia Tbk. 5,750 6,825 5,350 5,350 -400 273,700 1,594,940,000 690 869.919 5,350 T/J 24,700 0 B 0 247 PPRE PP Presisi Tbk. 258 266 254 258 0 15,557,100 4,043,905,600 1,195 60.000 258 T/J 153,100 256 B 736,900 248 PPRO PP Properti Tbk. 115 119 115 116 1 461,277,500 53,908,967,700 10,007 250.811 117 J 19,981,800 116 T/B 43,302,100 249 PRAS Prima Alloy Steel Universal Tbk. 126 126 120 120 -6 1,100 133,200 5 67.556 125 J 7,700 121 B 400 250 PRDA Prodia Widyahusada Tbk. 3,640 3,670 3,550 3,640 0 340,000 1,237,668,000 68 56.000 3,670 J 2,000 3,610 B 9,200 251 PSSI Pelita Samudera Shipping Tbk. 171 179 173 178 7 3,635,500 642,409,200 448 131.852 178 T/J 273,600 177 B 106,000 252 PTBA Bukit Asam Tbk. 2,810 3,050 2,870 3,050 240 106,224,600 315,368,125,000 25,210 2,652.174 3,060 J 492,200 3,050 T/B 665,000 253 PTIS Indo Straits Tbk. 160 0 0 160 0 0 0 0 16.842 159 J 6,000 149 B 15,900 254 PTPP PP (Persero) Tbk. 1,565 1,620 1,555 1,610 45 37,618,300 60,213,745,500 4,977 302.632 1,615 J 1,100,400 1,610 T/B 9,900 255 PTRO Petrosea Tbk. 2,120 2,160 2,100 2,130 10 1,387,700 2,964,893,000 673 1,704.000 2,130 T/J 24,000 2,120 B 246,400 256 PTSN Sat Nusapersada Tbk 232 238 232 234 2 2,669,000 624,476,400 329 121.035 234 T/J 163,100 232 B 672,700 257 PUDP Pudjiadi Prestige Tbk. 232 0 0 232 0 0 0 0 28.937 246 J 200 218 B 1,300 258 PURE Trinitan Metals and Minerals Tbk. 248 252 234 244 -4 5,837,900 1,433,108,200 720 81.333 246 J 558,500 244 T/B 25,200 259 PWON Pakuwon Jati Tbk. 550 555 530 535 -15 88,983,500 47,843,651,500 8,012 2,062.531 540 J 3,799,900 535 T/B 1,221,000 260 PZZA Sarimelati Kencana Tbk. 820 860 820 840 20 995,400 834,703,500 405 76.364 845 J 23,800 840 T/B 35,500 261 RAJA Rukun Raharja Tbk. 214 232 210 228 14 76,181,600 17,185,214,400 4,722 783.182 228 T/J 515,000 226 B 1,619,200 262 RALS Ramayana Lestari Sentosa Tbk. 760 780 760 775 15 17,348,700 13,341,947,000 3,026 484.375 780 J 770,800 775 T/B 1,018,800 263 RANC Supra Boga Lestari Tbk. 450 515 460 500 50 12,996,200 6,404,922,300 1,290 100.000 500 T/J 438,100 498 B 1,200 264 RBMS Ristia Bintang Mahkotasejati Tbk. 52 52 50 51 -1 370,000 18,654,700 50 16.314 52 J 86,700 51 T/B 26,800 265 RDTX Roda Vivatex Tbk 5,300 5,300 5,300 5,300 0 73,000 386,900,000 31 279.213 0 J 0 5,300 T/B 4,000 266 RELI Reliance Sekuritas Indonesia Tbk. 344 340 320 320 -24 10,100 3,236,000 12 147.692 320 T/J 5,200 0 B 0 267 RICY Ricky Putra Globalindo Tbk 100 110 98 101 1 104,900 10,552,400 37 16.041 101 T/J 3,600 99 B 1,000 268 RMBA Bentoel Internasional Investama Tbk. 364 416 352 380 16 1,408,600 560,827,200 220 2,973.396 382 J 2,500 380 T/B 45,900 269 ROTI Nippon Indosari Corpindo Tbk. 1,355 1,365 1,335 1,365 10 1,354,200 1,841,244,000 249 535.294 1,370 J 11,600 1,365 T/B 1,930,700 270 SAMF Saraswanti Anugerah Makmur Tbk. 396 398 396 398 2 600 238,600 2 331.667 398 T/J 4,200 396 B 2,500 271 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,400 0 0 10,400 0 0 0 0 6,709.677 10,700 J 100 10,400 B 200 272 SCMA Surya Citra Media Tbk. 1,780 1,875 1,800 1,875 95 12,222,500 22,656,807,500 5,134 848.213 1,875 T/J 12,600 1,870 B 2,500 273 SCNP Selaras Citra Nusantara Perkasa Tbk. 252 258 248 250 -2 239,200 60,142,200 18 227.273 250 T/J 49,900 248 B 400 274 SDPC Millennium Pharmacon International Tbk. 113 113 107 111 -2 149,300 16,541,300 68 74.094 113 J 18,900 111 T/B 3,900 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 770 770 770 -15 5,600 4,312,000 10 861.249 770 T/J 29,000 765 B 1,000 276 SGRO Sampoerna Agro Tbk. 1,730 1,745 1,725 1,745 15 366,100 637,636,000 149 74.573 1,745 T/J 40,800 1,740 B 56,000 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 795 775 780 -5 23,251,400 18,225,481,500 8,896 269.868 785 J 772,700 780 T/B 141,700 278 SILO Siloam International Hospitals Tbk. 5,650 5,850 5,675 5,775 125 185,600 1,073,637,500 262 65.589 5,800 J 500 5,775 T/B 58,500 279 SIMP Salim Ivomas Pratama Tbk. 396 400 384 396 0 13,886,800 5,465,581,200 1,022 36.000 398 J 842,100 396 T/B 351,200 280 SMBR Semen Baturaja (Persero) Tbk. 1,230 1,265 1,220 1,225 -5 38,269,500 47,448,916,000 5,965 218.750 1,230 J 285,200 1,225 T/B 216,900 281 SMCB Solusi Bangun Indonesia Tbk. 1,370 1,410 1,355 1,375 5 247,100 341,640,000 106 1,660.628 1,375 T/J 16,500 1,365 B 3,100 282 SMDR Samudera Indonesia Tbk. 334 338 312 316 -18 25,988,500 8,361,492,200 3,070 1,268.160 318 J 56,300 316 T/B 387,800 283 SMGR Semen Indonesia (Persero) Tbk. 11,475 12,000 11,550 12,000 525 9,498,000 113,366,052,500 5,536 4,175.656 12,000 T/J 1,052,500 11,975 B 800 284 SMKL Satyamitra Kemas Lestari Tbk. 195 196 192 193 -2 858,500 166,718,300 208 100.000 193 T/J 8,000 192 B 135,000 285 SMMA Sinarmas Multiartha Tbk. 12,000 12,000 11,975 12,000 0 11,300 135,497,500 10 894.541 12,000 T/J 20,000 11,900 B 800 286 SMRA Summarecon Agung Tbk. 810 815 790 795 -15 74,500,800 59,453,244,000 5,804 1,306.277 800 J 721,500 795 T/B 590,800 287 SMSM Selamat Sempurna Tbk. 1,335 1,355 1,315 1,330 -5 1,690,000 2,255,901,000 915 3,552.445 1,335 J 6,000 1,330 T/B 29,400 288 SOCI Soechi Lines Tbk. 232 246 218 226 -6 216,111,000 50,470,300,600 8,440 41.091 228 J 652,200 226 T/B 846,800 289 SOHO Soho Global Health Tbk. 4,910 5,200 4,860 5,050 140 11,900 58,791,500 46 277.473 5,050 T/J 600 5,000 B 200 290 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 5,700 J 200 0 B 0 291 SPMA Suparma Tbk. 316 326 316 326 10 4,600 1,471,600 13 146.136 324 J 10,000 318 B 10,100 292 SRAJ Sejahteraraya Anugrahjaya Tbk. 180 195 170 193 13 242,800 46,435,400 59 205.974 193 T/J 20,300 190 B 1,500 293 SRIL Sri Rejeki Isman Tbk. 240 248 242 242 2 23,580,000 5,749,838,200 1,777 100.833 244 J 1,243,600 242 T/B 1,240,400 294 SRSN Indo Acidatama Tbk 59 60 58 60 1 4,983,400 295,171,300 140 10.928 60 T/J 7,958,900 59 B 31,895,900 295 SSIA Surya Semesta Internusa Tbk. 545 565 545 545 0 22,821,200 12,518,469,000 2,142 223.590 550 J 2,094,900 545 T/B 2,243,100 296 SSMS Sawit Sumbermas Sarana Tbk. 895 910 870 870 -25 15,403,500 13,616,967,500 2,000 129.851 875 J 40,000 870 T/B 1,369,600 297 STAR Buana Artha Anugerah Tbk. 100 113 93 100 0 606,000 58,424,400 159 98.039 100 T/J 32,800 99 B 3,400 298 SULI SLJ Global Tbk. 50 50 50 50 0 100 5,000 1 0.714 50 T/J 10,466,100 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 26,000 1,300,000 8 47.170 50 T/J 88,314,400 0 B 0 300 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 700 35,000 3 8.929 50 T/J 128,318,200 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,540 1,550 1,505 1,510 -30 22,676,400 34,565,483,000 1,946 372.840 1,515 J 124,700 1,510 T/B 930,500 302 TBLA Tunas Baru Lampung Tbk. 805 820 800 810 5 4,017,200 3,259,314,500 682 184.447 815 J 842,700 810 T/B 881,900 303 TCID Mandom Indonesia Tbk. 6,450 7,000 6,500 6,600 150 10,600 70,615,000 27 647.363 6,600 T/J 900 6,550 B 800 304 TDPM Tridomain Performance Materials Tbk. 155 163 154 156 1 17,171,600 2,724,940,100 932 68.421 157 J 37,700 156 T/B 448,300 305 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. 140 144 135 141 1 26,595,700 3,738,154,600 1,767 70.500 142 J 326,400 141 T/B 116,800 307 TINS Timah Tbk. 1,305 1,345 1,310 1,315 10 64,034,400 84,920,852,500 5,493 671.957 1,320 J 186,800 1,315 T/B 591,800 308 TIRT Tirta Mahakam Resources Tbk 51 51 50 51 0 176,400 8,911,900 25 23.314 51 T/J 19,200 50 B 40,900 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,025 10,850 10,000 10,700 675 14,959,400 157,380,347,500 9,375 661.563 10,700 T/J 30,900 10,675 B 14,400 310 TLKM Telkom Indonesia (Persero) Tbk. 3,280 3,340 3,250 3,320 40 281,474,900 929,889,019,000 33,954 1,744.751 3,330 J 4,039,000 3,320 T/B 1,107,700 311 TMAS Temas Tbk. 136 139 132 133 -3 3,244,200 438,045,500 373 305.902 133 T/J 600 132 B 130,500 312 TOBA TBS Energi Utama Tbk. 545 550 510 525 -20 930,100 485,364,500 177 110.787 525 T/J 181,700 510 B 24,500 313 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 301,500 15,075,000 23 80.475 50 T/J 71,223,000 0 B 0 314 TOTL Total Bangun Persada Tbk. 372 382 370 374 2 6,651,500 2,495,621,200 591 134.423 374 T/J 1,900 372 B 208,300 315 TOWR Sarana Menara Nusantara Tbk. 1,015 1,025 995 995 -20 150,034,600 150,439,493,500 16,761 4,739.675 1,000 J 590,700 995 T/B 1,647,700 316 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. 100 103 98 99 -1 1,457,700 143,329,600 59 99.763 99 T/J 303,200 98 B 260,300 318 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 0 0 400 0 0 0 0 238.607 408 J 100 0 B 0 320 TSPC Tempo Scan Pacific Tbk. 1,430 1,475 1,425 1,425 -5 1,820,900 2,628,855,500 807 254.210 1,430 J 6,500 1,425 T/B 55,800 321 TURI Tunas Ridean Tbk. 1,340 0 0 1,340 0 0 0 0 2,977.778 1,350 J 5,000 1,280 B 2,500 322 UCID Uni-Charm Indonesia Tbk. 1,535 1,550 1,505 1,540 5 83,800 128,131,500 140 102.667 1,540 T/J 10,600 1,535 B 500 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,635 1,640 1,630 1,640 5 1,216,300 1,990,996,000 813 3,179.774 1,640 T/J 4,700 1,635 B 77,400 324 UNIC Unggul Indah Cahaya Tbk. 4,300 4,300 4,300 4,300 0 500 2,150,000 2 159.255 4,310 J 300 4,300 T/B 9,600 325 UNSP Bakrie Sumatera Plantations Tbk. 111 113 107 111 0 1,654,300 181,053,700 422 5.271 111 T/J 297,700 110 B 68,800 326 UNTR United Tractors Tbk. 26,150 27,450 26,350 27,400 1,250 6,419,000 174,494,467,500 6,993 32,619.048 27,400 T/J 66,700 27,375 B 300 327 UNVR Unilever Indonesia Tbk. 7,475 7,550 7,475 7,500 25 14,561,300 109,127,247,500 10,054 192,012.289 7,525 J 221,300 7,500 T/B 548,400 328 VICO Victoria Investama Tbk. 81 85 82 83 2 120,800 9,976,200 33 66.400 83 T/J 64,400 82 B 2,500 329 VIVA Visi Media Asia Tbk. 50 51 50 50 0 59,534,400 2,978,451,100 289 16.667 51 J 7,029,300 50 T/B 172,100 330 VOKS Voksel Electric Tbk. 216 226 218 226 10 5,704,500 1,255,188,400 86 99.972 226 T/J 9,600 222 B 15,000 331 WEGE Wijaya Karya Bangunan Gedung Tbk. 248 260 248 254 6 54,451,400 13,815,560,200 3,716 87.586 254 T/J 341,200 252 B 4,168,100 332 WEHA WEHA Transportasi Indonesia Tbk. 68 76 68 76 8 3,000,100 221,833,200 351 33.177 77 J 97,600 76 T/B 70,500 333 WIIM Wismilak Inti Makmur Tbk. 585 605 585 605 20 39,256,200 23,433,610,500 3,533 93.077 610 J 1,741,900 605 T/B 32,900 334 WIKA Wijaya Karya (Persero) Tbk. 1,785 1,835 1,785 1,820 35 37,683,600 68,482,295,000 6,246 467.803 1,820 T/J 1,074,600 1,815 B 158,900 335 WINS Wintermar Offshore Marine Tbk. 97 102 96 98 1 1,610,100 158,407,300 106 26.503 98 T/J 2,338,100 97 B 171,900 336 WOMF Wahana Ottomitra Multiartha Tbk. 250 258 250 254 4 234,900 59,934,200 63 38.507 256 J 35,100 254 T/B 183,500 337 WOOD Integra Indocabinet Tbk. 590 625 590 605 15 65,875,200 40,089,828,500 3,980 232.692 610 J 1,654,100 605 T/B 15,300 338 WSBP Waskita Beton Precast Tbk. 232 244 230 238 6 359,996,600 85,873,140,400 11,658 48.571 240 J 8,670,600 238 T/B 12,760,500 339 WSKT Waskita Karya (Persero) Tbk. 1,160 1,220 1,160 1,200 40 136,358,500 163,112,441,000 10,513 323.887 1,205 J 956,200 1,200 T/B 1,635,100 340 WTON Wijaya Karya Beton Tbk. 378 392 378 388 10 34,909,900 13,478,718,200 3,096 65.763 388 T/J 76,900 386 B 357,100 Total 16,269,080,300 14,934,597,467,500 1,109,533 2,967,045,300 459,897,700 Jakarta, 14 December 2020 Trading Division