List of Securities Quotation Main Board Date: Tuesday, 15 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 12,000 11,775 11,850 25 2,048,700 24,374,805,000 1,183 962.664 11,875 J 2,000 11,850 T/B 47,200 2 ABMM ABM Investama Tbk. 955 1,005 930 940 -15 135,900 127,892,500 50 25.067 940 T/J 177,400 930 B 61,500 3 ACES Ace Hardware Indonesia Tbk. 1,810 1,830 1,760 1,810 0 28,531,800 51,439,312,000 9,652 2,207.317 1,815 J 208,200 1,810 T/B 478,400 4 ACST Acset Indonusa Tbk. 310 316 304 308 -2 68,605,800 21,209,093,600 3,369 22.746 310 J 1,813,100 308 T/B 6,681,600 5 ADHI Adhi Karya (Persero) Tbk. 1,295 1,305 1,260 1,280 -15 29,427,000 37,677,310,500 4,157 1,005.238 1,280 T/J 3,130,100 1,275 B 889,200 6 ADMF Adira Dinamika Multi Finance Tbk. 8,725 8,800 8,700 8,750 25 143,000 1,246,945,000 240 376.344 8,750 T/J 6,700 8,725 B 3,500 7 ADMG Polychem Indonesia Tbk 155 157 153 154 -1 847,200 131,148,300 108 13.746 156 J 352,800 154 T/B 84,700 8 ADRO Adaro Energy Tbk. 1,570 1,575 1,530 1,530 -40 143,516,900 221,706,875,000 17,843 139.091 1,535 J 360,900 1,530 T/B 4,352,000 9 AGII Aneka Gas Industri Tbk. 865 900 860 890 25 1,832,400 1,612,125,500 1,116 80.909 890 T/J 184,000 885 B 50,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 820 850 785 810 -10 143,829,400 116,536,173,500 12,200 1,323.356 810 T/J 1,839,500 805 B 2,251,900 11 AISA Tiga Pilar Sejahtera Food Tbk. 440 454 422 442 2 91,800,400 40,190,477,400 6,020 53.798 442 T/J 180,400 440 B 1,007,900 12 AKRA AKR Corporindo Tbk. 3,290 3,290 3,190 3,280 -10 29,230,400 94,844,730,000 5,144 2,614.150 3,290 J 205,300 3,280 T/B 63,600 13 ALTO Tri Banyan Tirta Tbk. 306 306 294 304 -2 1,300 394,400 11 151.882 304 T/J 1,400 302 B 10,000 14 AMAN Makmur Berkah Amanda Tbk. 302 302 302 302 0 158,300 47,806,600 15 274.545 304 J 128,500 302 T/B 89,800 15 AMFG Asahimas Flat Glass Tbk. 2,820 2,870 2,820 2,860 40 5,100 14,589,000 9 116.735 2,860 T/J 5,100 2,800 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 730 745 730 735 5 1,799,600 1,326,560,000 694 1,875.526 740 J 114,000 735 T/B 5,000 17 ANJT Austindo Nusantara Jaya Tbk. 700 720 680 700 0 18,700 13,059,500 31 58.333 700 T/J 3,900 690 B 100 18 ANTM Aneka Tambang Tbk. 1,525 1,565 1,495 1,560 35 462,918,300 711,631,292,500 36,037 1,028.549 1,565 J 6,389,600 1,560 T/B 13,080,100 19 APLI Asiaplast Industries Tbk. 165 172 165 172 7 176,600 29,802,500 16 143.333 172 T/J 79,000 170 B 14,800 20 APLN Agung Podomoro Land Tbk. 193 206 190 196 3 239,113,500 47,441,240,600 8,042 53.699 197 J 2,056,500 196 T/B 7,189,800 21 ARNA Arwana Citramulia Tbk. 540 540 525 535 -5 9,852,700 5,261,365,500 418 3,636.240 535 T/J 498,900 530 B 694,800 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 1,600 80,000 8 12.251 50 T/J 283,289,600 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 890 905 905 905 15 100 90,500 1 267.316 900 J 900 890 B 1,600 24 ASGR Astra Graphia Tbk. 830 835 825 830 0 526,200 435,924,000 169 172.085 835 J 107,100 830 T/B 299,700 25 ASII Astra International Tbk. 5,675 5,975 5,650 5,950 275 128,853,200 755,407,142,500 24,850 4,254.954 5,975 J 1,616,300 5,950 T/B 9,929,500 26 ASMI Asuransi Kresna Mitra Tbk. 1,000 995 970 975 -25 22,700 22,326,500 22 1,805.556 975 T/J 1,200 970 B 3,200 27 ASRI Alam Sutera Realty Tbk. 252 262 246 252 0 191,946,600 48,723,860,000 8,185 240.000 254 J 3,026,900 252 T/B 701,200 28 ASSA Adi Sarana Armada Tbk. 570 580 555 570 0 18,310,000 10,380,735,500 2,204 146.154 575 J 1,221,600 570 T/B 1,131,600 29 ATIC Anabatic Technologies Tbk. 580 585 580 585 5 1,900 1,107,500 5 83.571 630 J 500 585 T/B 800 30 AUTO Astra Otoparts Tbk. 1,155 1,165 1,130 1,155 0 2,355,600 2,693,683,000 818 1,044.587 1,160 J 52,000 1,155 T/B 17,700 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 600 30,000 1 33.333 50 T/J 1,888,200 0 B 0 32 BATA Sepatu Bata Tbk. 630 640 630 630 0 37,800 23,817,000 20 8,171.206 640 J 28,900 630 T/B 11,700 33 BBCA Bank Central Asia Tbk. 34,100 34,500 33,025 33,950 -150 32,804,900 1,116,256,960,000 16,988 19,400.000 33,950 T/J 621,000 33,925 B 17,800 34 BBKP Bank Bukopin Tbk. 380 388 372 378 -2 328,660,800 124,935,273,200 14,279 113.348 380 J 18,088,300 378 T/B 3,694,200 35 BBMD Bank Mestika Dharma Tbk. 1,480 1,600 1,480 1,600 120 8,600 12,840,000 9 115.942 1,600 T/J 34,400 1,480 B 10,000 36 BBNI Bank Negara Indonesia (Persero) Tbk. 6,575 6,550 6,450 6,500 -75 41,754,100 271,003,332,500 13,937 31.263 6,525 J 458,100 6,500 T/B 281,900 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,280 4,290 4,240 4,280 0 133,712,000 570,177,638,000 22,273 4,891.429 4,280 T/J 2,179,800 4,270 B 53,200 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. 1,840 1,895 1,825 1,835 -5 124,425,600 230,065,967,000 12,375 239.348 1,840 J 846,700 1,835 T/B 412,400 40 BBYB Bank Neo Commerce Tbk. 346 348 322 322 -24 388,400 128,579,000 111 327.835 322 T/J 19,800 0 B 0 41 BCAP MNC Kapital Indonesia Tbk. 131 131 128 128 -3 336,300 43,305,900 65 362.997 128 T/J 59,800 127 B 172,300 42 BDMN Bank Danamon Indonesia Tbk. 3,400 3,500 3,340 3,370 -30 4,344,100 14,645,340,000 1,566 1.903 3,380 J 106,700 3,370 T/B 24,400 43 BEST Bekasi Fajar Industrial Estate Tbk. 199 206 197 200 1 210,737,600 42,314,975,400 4,693 117.647 202 J 522,800 200 T/B 7,221,400 44 BFIN BFI Finance Indonesia Tbk. 414 414 398 406 -8 76,847,700 30,960,260,200 3,120 2,080.558 408 J 782,400 406 T/B 2,286,000 45 BHIT MNC Investama Tbk. 73 74 70 71 -2 51,285,800 3,671,735,200 1,108 207.633 72 J 3,304,400 71 T/B 7,472,300 46 BINA Bank Ina Perdana Tbk. 690 695 685 685 -5 687,700 472,017,000 51 387.014 690 J 34,400 685 T/B 44,800 47 BIRD Blue Bird Tbk. 1,440 1,450 1,400 1,415 -25 6,421,600 9,113,314,000 1,978 21.769 1,420 J 48,200 1,415 T/B 51,400 48 BISI BISI International Tbk. 1,065 1,060 1,045 1,045 -20 243,400 255,191,000 161 522.500 1,050 J 5,000 1,045 T/B 8,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,555 1,650 1,550 1,590 35 50,721,300 81,654,054,000 8,514 265.000 1,595 J 98,600 1,590 T/B 100,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 670 800 665 715 45 175,083,000 126,048,929,500 14,882 166.279 715 T/J 604,500 710 B 1,433,400 51 BKSL Sentul City Tbk. 51 52 50 51 0 99,430,900 5,042,181,900 1,013 3.524 51 T/J 31,774,100 50 B 244,099,000 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 6,900 345,000 10 0.658 50 T/J 148,983,200 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,725 6,725 6,600 6,700 -25 67,831,900 450,964,280,000 15,195 2,018.881 6,725 J 702,300 6,700 T/B 17,600 54 BMSR Bintang Mitra Semestaraya Tbk 85 88 82 84 -1 1,563,600 131,636,500 175 16.800 85 J 58,800 84 T/B 41,400 55 BMTR Global Mediacom Tbk. 278 280 272 276 -2 65,998,800 18,213,597,000 2,909 224.646 278 J 4,173,700 276 T/B 1,215,000 56 BNBA Bank Bumi Arta Tbk. 406 410 390 400 -6 835,300 334,266,400 115 250.000 400 T/J 255,200 398 B 62,800 57 BNGA Bank CIMB Niaga Tbk. 1,025 1,045 1,005 1,035 10 13,639,700 13,973,621,000 2,326 7.642 1,035 T/J 192,400 1,030 B 346,100 58 BNII Bank Maybank Indonesia Tbk. 272 284 272 278 6 19,850,700 5,530,583,400 1,392 3.312 280 J 466,200 278 T/B 1,211,200 59 BNLI Bank Permata Tbk. 2,650 3,000 2,580 2,670 20 5,599,200 15,610,956,000 2,447 29.070 2,680 J 101,000 2,670 T/B 59,400 60 BPTR Batavia Prosperindo Trans Tbk. 81 82 80 82 1 3,400 276,600 20 82.000 82 T/J 28,900 80 B 2,100 61 BRAM Indo Kordsa Tbk. 5,675 5,675 5,300 5,300 -375 10,100 54,352,500 39 206.270 5,350 J 1,000 5,300 T/B 200 62 BRIS Bank BRIsyariah Tbk. 2,160 2,270 2,010 2,100 -60 487,669,500 1,036,130,606,000 82,522 411.765 2,110 J 165,600 2,100 T/B 61,600 63 BRPT Barito Pacific Tbk. 1,245 1,250 1,205 1,250 5 61,583,600 76,144,939,500 5,243 488.797 1,250 T/J 1,286,500 1,245 B 76,000 64 BSDE Bumi Serpong Damai Tbk. 1,085 1,110 1,075 1,090 5 54,801,200 59,697,295,000 5,964 213.514 1,090 T/J 329,700 1,085 B 451,600 65 BSIM Bank Sinarmas Tbk. 430 450 434 442 12 351,600 156,131,600 107 301.462 446 J 19,800 442 T/B 800 66 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. 3,320 3,330 3,200 3,300 -20 199,500 649,017,000 187 638.839 3,300 T/J 1,000 3,250 B 6,600 68 BTPS Bank BTPN Syariah Tbk. 3,980 4,000 3,950 4,000 20 5,028,200 20,005,277,000 3,142 410.256 4,010 J 209,400 4,000 T/B 442,800 69 BUDI Budi Starch & Sweetener Tbk. 100 102 99 100 0 1,436,300 143,791,200 82 54.198 100 T/J 44,900 99 B 709,900 70 BULL Buana Lintas Lautan Tbk. 314 318 312 316 2 224,956,200 71,094,331,800 3,269 30.902 318 J 4,611,000 316 T/B 370,700 71 BVIC Bank Victoria International Tbk. 109 112 107 109 0 3,677,600 400,439,700 192 103.070 109 T/J 47,400 108 B 50,000 72 BWPT Eagle High Plantations Tbk. 145 146 139 141 -4 137,502,300 19,465,374,200 3,565 30.838 141 T/J 533,700 140 B 2,462,600 73 BYAN Bayan Resources Tbk. 15,850 15,850 14,800 14,800 -1,050 13,900 213,082,500 23 255.172 15,550 J 10,000 14,800 T/B 3,600 74 CAMP Campina Ice Cream Industry Tbk. 314 330 306 318 4 4,233,900 1,348,841,200 692 96.364 318 T/J 385,400 316 B 182,900 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 729,500 36,475,000 26 28.571 50 T/J 143,502,600 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,790 1,805 1,775 1,800 10 133,100 239,212,500 84 371.901 1,805 J 16,700 1,800 T/B 55,900 77 CFIN Clipan Finance Indonesia Tbk. 232 238 230 234 2 1,736,800 404,207,000 156 18.311 234 T/J 92,700 232 B 144,600 78 CITY Natura City Developments Tbk. 91 94 91 94 3 2,900 266,600 18 78.333 93 J 1,000 91 B 57,200 79 CLEO Sariguna Primatirta Tbk. 492 494 488 488 -4 7,734,500 3,794,654,400 1,142 2,121.739 490 J 44,800 488 T/B 503,800 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,225 1,245 1,200 1,245 20 1,393,100 1,712,834,000 244 133.357 1,250 J 139,400 1,245 T/B 29,400 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 6,600 6,725 6,450 6,725 125 15,557,300 102,745,712,500 4,897 30,628.046 6,725 T/J 1,261,000 6,700 B 99,200 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 226,500 11,325,000 13 45.455 50 T/J 383,447,500 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 400 400 378 378 -22 28,100 10,959,200 24 190.750 378 T/J 234,200 374 B 2,100 85 CTBN Citra Tubindo Tbk. 2,950 3,250 2,860 2,860 -90 300 906,000 3 2,390.305 3,250 J 700 2,860 T/B 400 86 CTRA Ciputra Development Tbk. 915 920 875 880 -35 145,057,800 128,283,753,500 10,187 197.027 880 T/J 1,821,600 875 B 5,949,800 87 DART Duta Anggada Realty Tbk. 224 224 220 222 -2 31,300 7,001,000 21 41.040 222 T/J 15,500 220 B 2,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 86,100 4,305,000 23 16.496 50 T/J 264,807,000 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 13,033,400 0 B 0 90 DILD Intiland Development Tbk. 224 228 212 222 -2 43,343,400 9,548,344,000 1,886 38.685 222 T/J 1,529,300 220 B 836,700 91 DLTA Delta Djakarta Tbk. 4,320 4,330 4,200 4,320 0 53,700 229,153,000 70 25,823.420 4,320 T/J 14,800 4,290 B 300 92 DMAS Puradelta Lestari Tbk. 254 256 246 252 -2 113,625,800 28,468,857,400 6,034 120.000 252 T/J 3,072,100 250 B 980,800 93 DMND Diamond Food Indonesia Tbk. 940 940 920 925 -15 11,000 10,205,000 19 101.093 930 J 500 925 T/B 500 94 DNAR Bank Oke Indonesia Tbk. 181 182 181 182 1 66,300 12,065,800 11 171.640 184 J 12,800 181 B 52,700 95 DOID Delta Dunia Makmur Tbk. 432 442 422 430 -2 110,088,800 47,144,668,200 7,966 582.151 430 T/J 3,019,200 428 B 175,500 96 DPNS Duta Pertiwi Nusantara Tbk. 274 272 260 260 -14 2,100 553,000 7 84.476 270 J 100 260 T/B 600 97 DPUM Dua Putra Utama Makmur Tbk. 56 57 55 56 0 269,300 15,023,300 44 10.182 57 J 136,200 55 B 305,200 98 DSFI Dharma Samudera Fishing Industries Tbk. 74 77 72 77 3 5,953,000 451,153,600 526 43.822 77 T/J 202,200 76 B 800 99 DSNG Dharma Satya Nusantara Tbk. 620 620 610 615 -5 7,368,900 4,525,605,000 574 166.216 615 T/J 139,900 610 B 112,600 100 DSSA Dian Swastatika Sentosa Tbk 15,475 15,475 14,450 14,450 -1,025 7,600 115,067,500 22 963.333 15,300 J 200 14,425 B 100 101 DUCK Jaya Bersama Indo Tbk. 488 492 464 478 -10 34,038,900 16,215,096,400 3,991 94.653 480 J 887,200 478 T/B 446,100 102 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,520 2,460 2,500 0 30,700 76,741,000 47 920.229 2,510 J 1,200 2,500 T/B 500 103 DYAN Dyandra Media International Tbk. 55 59 55 56 1 19,515,700 1,108,139,400 1,370 16.000 57 J 796,400 56 T/B 78,700 104 EKAD Ekadharma International Tbk. 1,280 1,280 1,270 1,275 -5 320,600 408,079,500 206 3,236.698 1,275 T/J 700 1,270 B 51,100 105 ELSA Elnusa Tbk. 370 374 360 366 -4 75,678,700 27,768,266,800 4,302 91.500 368 J 1,434,400 366 T/B 1,517,600 106 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. 12,525 12,600 12,000 12,250 -275 89,600 1,104,045,000 93 1,701.389 12,250 T/J 900 12,150 B 3,000 108 ERAA Erajaya Swasembada Tbk. 1,940 2,030 1,910 1,995 55 59,871,300 118,108,420,500 10,464 199.500 1,995 T/J 835,800 1,990 B 119,900 109 ESSA Surya Esa Perkasa Tbk. 224 228 218 222 -2 29,664,300 6,612,199,600 1,491 413.323 224 J 340,300 222 T/B 121,700 110 ESTI Ever Shine Tex Tbk. 58 59 56 58 0 45,000 2,598,700 53 23.292 58 T/J 3,900 57 B 3,400 111 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. 2,620 2,730 2,570 2,700 80 173,537,800 463,719,988,000 25,769 137.027 2,700 T/J 123,200 2,690 B 230,000 113 FASW Fajar Surya Wisesa Tbk. 7,500 0 0 7,500 0 0 0 0 1,718.764 7,725 J 600 6,975 B 200 114 FILM MD Pictures Tbk. 220 222 212 218 -2 5,710,000 1,243,537,200 489 103.810 220 J 882,200 218 T/B 94,700 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,051,500 52,575,000 12 22.727 50 T/J 20,505,500 0 B 0 116 FREN Smartfren Telecom Tbk. 76 77 73 75 -1 2,154,048,900 160,573,729,300 21,429 4.167 76 J 101,004,300 75 T/B 46,470,400 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 17,300 865,000 4 47.619 50 T/J 1,210,700 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,420 1,420 1,420 1,420 0 20,100 28,542,000 6 1,136.000 1,460 J 100 1,410 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. 42,950 42,800 41,900 42,000 -950 3,860,600 162,989,700,000 7,616 1,639.024 42,025 J 200 42,000 T/B 198,800 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,705 1,705 1,705 1,705 0 7,800 13,299,000 9 145.726 1,770 J 2,100 1,655 B 200 122 GIAA Garuda Indonesia (Persero) Tbk. 446 456 430 440 -6 241,763,900 107,501,418,000 15,505 59.148 442 J 1,581,100 440 T/B 2,459,400 123 GJTL Gajah Tunggal Tbk. 610 650 600 605 -5 12,700,500 7,785,838,000 1,978 118.777 610 J 218,900 605 T/B 102,100 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 154 158 145 152 -2 69,209,000 10,542,349,800 3,281 38.000 152 T/J 1,009,500 151 B 483,400 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,250 1,230 1,245 -5 262,300 325,263,500 164 96.887 1,245 T/J 10,600 1,240 B 26,400 126 GPRA Perdana Gapuraprima Tbk. 75 84 73 79 4 16,025,300 1,284,678,900 888 34.077 80 J 29,800 79 T/B 16,200 127 GWSA Greenwood Sejahtera Tbk. 113 117 110 110 -3 742,600 82,188,000 46 44.000 115 J 10,100 110 T/B 15,100 128 GZCO Gozco Plantations Tbk. 50 52 50 50 0 7,086,900 355,607,500 392 26.579 50 T/J 2,221,000 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. 132 0 0 132 0 0 0 0 74.260 140 J 100 123 B 100 130 HDIT Hensel Davest Indonesia Tbk. 296 300 276 280 -16 2,556,500 756,126,400 34 53.333 280 T/J 7,200 278 B 1,200 131 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. 3,750 3,790 3,750 3,750 0 459,800 1,725,134,000 206 101.351 3,780 J 25,800 3,750 T/B 185,600 133 HERO Hero Supermarket Tbk. 900 900 880 880 -20 31,100 27,408,000 12 1,836.854 885 J 200 870 B 20,200 134 HEXA Hexindo Adiperkasa Tbk. 3,470 3,500 3,450 3,480 10 568,400 1,979,282,000 186 1,065.328 3,490 J 10,400 3,480 T/B 129,200 135 HITS Humpuss Intermoda Transportasi Tbk. 472 474 472 474 2 7,800 3,695,400 5 729.231 476 J 200 474 T/B 2,700 136 HKMU HK Metals Utama Tbk. 116 118 110 114 -2 52,930,400 6,032,278,600 1,985 49.565 115 J 1,136,600 114 T/B 1,761,500 137 HMSP H.M. Sampoerna Tbk. 1,625 1,635 1,590 1,595 -30 154,300,700 247,722,062,000 19,107 7,962.260 1,600 J 1,427,400 1,595 T/B 10,808,600 138 HOKI Buyung Poetra Sembada Tbk. 1,130 1,160 1,090 1,100 -30 31,362,800 34,826,265,000 3,513 354.839 1,100 T/J 153,400 1,095 B 318,500 139 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 2,200 110,000 7 27.027 50 T/J 2,262,500 0 B 0 140 HRTA Hartadinata Abadi Tbk. 268 288 264 286 18 33,007,300 9,239,586,200 1,865 95.333 288 J 678,700 286 T/B 1,040,900 141 HRUM Harum Energy Tbk. 2,940 2,990 2,910 2,950 10 4,743,900 13,952,535,000 1,590 56.731 2,960 J 146,800 2,950 T/B 3,500 142 IBST Inti Bangun Sejahtera Tbk. 7,450 8,900 7,000 8,900 1,450 300 2,290,000 2 957.195 8,900 T/J 300 7,000 B 200 143 ICBP Indofood CBP Sukses Makmur Tbk. 9,825 9,850 9,700 9,700 -125 17,300,900 168,697,882,500 11,381 359.592 9,725 J 20,500 9,700 T/B 2,497,400 144 IDPR Indonesia Pondasi Raya Tbk. 222 232 216 226 4 162,200 36,142,800 53 17.656 232 J 89,600 226 T/B 7,900 145 IFII Indonesia Fibreboard Industry Tbk. 153 152 148 151 -2 225,700 33,775,000 92 143.810 151 T/J 105,700 150 B 7,500 146 IGAR Champion Pacific Indonesia Tbk. 348 356 348 352 4 45,700 15,961,800 24 230.065 352 T/J 25,500 348 B 17,400 147 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 103,500 5,175,000 11 14.286 50 T/J 29,612,600 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. 1,265 1,560 1,240 1,505 240 140,465,400 197,957,482,500 17,912 211.824 1,510 J 80,700 1,505 T/B 3,150,200 149 IMJS Indomobil Multi Jasa Tbk. 414 456 404 440 26 160,741,700 69,740,437,000 8,709 88.000 442 J 151,200 440 T/B 1,231,700 150 INAF Indofarma Tbk. 4,330 4,420 4,190 4,220 -110 4,332,600 18,497,815,000 2,871 1,688.000 4,230 J 100 4,220 T/B 24,200 151 INCI Intanwijaya Internasional Tbk 810 835 795 825 15 183,500 149,986,500 89 89.229 830 J 5,000 825 T/B 3,900 152 INCO Vale Indonesia Tbk. 5,275 5,300 5,125 5,250 -25 20,916,000 109,047,090,000 5,356 2,142.857 5,250 T/J 3,507,000 5,225 B 11,100 153 INDF Indofood Sukses Makmur Tbk. 7,025 7,050 6,850 6,900 -125 24,500,700 168,945,385,000 11,287 1,181.123 6,925 J 39,600 6,900 T/B 411,900 154 INDR Indo-Rama Synthetics Tbk. 2,930 2,930 2,830 2,890 -40 67,300 194,885,000 52 389.231 2,890 T/J 2,700 2,830 B 11,100 155 INDS Indospring Tbk. 1,930 0 0 1,930 0 0 0 0 180.937 1,960 J 53,000 1,930 B 2,500 156 INDY Indika Energy Tbk. 1,965 2,020 1,920 1,970 5 40,671,200 80,375,385,500 7,462 66.780 1,975 J 324,100 1,970 T/B 253,900 157 INKP Indah Kiat Pulp & Paper Tbk. 10,775 10,900 10,525 10,800 25 8,313,000 88,892,002,500 4,886 556.509 10,800 T/J 108,900 10,775 B 12,500 158 INPC Bank Artha Graha Internasional Tbk. 68 68 66 67 -1 673,600 44,789,300 153 0.383 67 T/J 365,300 66 B 206,700 159 INTP Indocement Tunggal Prakarsa Tbk. 14,525 14,575 14,150 14,250 -275 4,032,200 57,622,085,000 3,927 570.000 14,250 T/J 81,200 14,200 B 15,000 160 IPOL Indopoly Swakarsa Industry Tbk. 92 93 91 92 0 3,088,600 282,574,700 189 43.810 92 T/J 1,015,400 91 B 72,500 161 IPTV MNC Vision Networks Tbk. 296 298 290 294 -2 11,358,200 3,338,253,600 686 122.500 294 T/J 47,400 292 B 241,600 162 ISAT Indosat Tbk. 3,330 3,740 3,170 3,390 60 67,602,600 235,801,423,000 17,073 242.143 3,390 T/J 132,900 3,380 B 125,000 163 ISSP Steel Pipe Industry of Indonesia Tbk. 178 180 172 172 -6 18,132,900 3,172,045,200 1,168 58.305 174 J 111,400 172 T/B 1,289,100 164 ITMG Indo Tambangraya Megah Tbk. 15,400 15,600 15,075 15,225 -175 7,160,100 109,585,470,000 7,957 108.750 15,250 J 4,200 15,225 T/B 133,400 165 JAWA Jaya Agra Wattie Tbk. 90 92 88 89 -1 88,600 8,016,400 17 17.800 90 J 5,400 88 B 844,800 166 JKON Jaya Konstruksi Manggala Pratama Tbk. 336 336 336 336 0 100,200 33,667,200 4 278.107 336 T/J 5,200 320 B 500 167 JPFA Japfa Comfeed Indonesia Tbk. 1,545 1,565 1,480 1,560 15 21,294,800 32,618,066,500 4,918 426.463 1,565 J 267,700 1,560 T/B 983,600 168 JRPT Jaya Real Property Tbk. 580 600 565 575 -5 2,396,700 1,373,100,500 527 552.885 575 T/J 46,300 570 B 316,300 169 JSKY Sky Energy Indonesia Tbk. 234 254 220 238 4 72,432,000 17,547,828,200 4,873 119.000 240 J 867,500 238 T/B 1,877,700 170 JSMR Jasa Marga (Persero) Tbk. 4,560 4,570 4,420 4,460 -100 16,914,000 75,373,595,000 5,584 263.002 4,470 J 28,800 4,460 T/B 904,200 171 KAEF Kimia Farma Tbk. 4,470 4,540 4,300 4,330 -140 18,074,500 79,198,338,000 9,384 4,330.000 4,340 J 43,700 4,330 T/B 276,900 172 KBLI KMI Wire & Cable Tbk. 434 438 416 420 -14 6,703,400 2,844,524,600 1,059 51.033 422 J 260,000 420 T/B 45,800 173 KEEN Kencana Energi Lestari Tbk. 302 304 296 302 0 2,937,900 885,147,200 183 76.263 304 J 21,000 302 T/B 7,600 174 KICI Kedaung Indah Can Tbk 220 234 208 234 14 1,300 275,000 4 49.680 234 T/J 100 218 B 10,500 175 KIJA Kawasan Industri Jababeka Tbk. 216 226 212 218 2 45,471,800 10,012,780,000 2,332 7.563 220 J 124,200 218 T/B 204,000 176 KINO Kino Indonesia Tbk. 2,870 2,880 2,840 2,850 -20 88,900 254,216,000 109 75.000 2,860 J 2,200 2,850 T/B 74,700 177 KKGI Resource Alam Indonesia Tbk. 302 328 298 324 22 1,282,800 394,634,200 154 1,136.842 324 T/J 27,000 318 B 200 178 KLBF Kalbe Farma Tbk. 1,485 1,490 1,470 1,485 0 23,441,200 34,631,947,000 3,961 14,483.566 1,485 T/J 1,099,300 1,480 B 500 179 KOBX Kobexindo Tractors Tbk. 111 123 111 113 2 5,102,200 593,737,000 598 28.250 114 J 2,000 113 T/B 3,700 180 KOTA DMS Propertindo Tbk. 163 184 158 163 0 1,543,100 260,805,900 406 81.500 165 J 15,000 163 T/B 12,900 181 KPAL Steadfast Marine Tbk. 51 51 50 50 -1 750,900 37,547,800 90 43.478 51 J 6,203,400 50 T/B 100 182 KRAS Krakatau Steel (Persero) Tbk. 450 456 440 446 -4 48,844,100 21,865,333,800 3,595 55.448 446 T/J 1,357,900 444 B 567,000 183 KREN Kresna Graha Investama Tbk. 90 92 89 90 0 11,068,200 993,733,000 657 936.330 90 T/J 200,700 89 B 940,800 184 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 250,800 12,540,000 10 7.806 50 T/J 43,279,500 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 4,930 4,920 4,930 10 200 985,000 2 81.488 5,300 J 300 4,930 T/B 900 186 LINK Link Net Tbk. 2,730 2,750 2,580 2,660 -70 6,415,000 17,126,347,000 1,813 166.250 2,670 J 1,300 2,660 T/B 108,900 187 LION Lion Metal Works Tbk. 382 386 358 362 -20 3,200 1,209,800 13 226.719 380 J 300 360 B 200 188 LPCK Lippo Cikarang Tbk 1,530 1,595 1,480 1,535 5 7,383,400 11,366,293,500 3,401 173.066 1,535 T/J 15,500 1,530 B 13,500 189 LPGI Lippo General Insurance Tbk. 3,400 3,500 3,400 3,500 100 4,800 16,487,000 15 157.303 3,500 T/J 700 3,420 B 2,700 190 LPKR Lippo Karawaci Tbk. 230 262 230 248 18 945,207,400 233,694,781,200 24,100 80.083 250 J 5,489,200 248 T/B 16,929,900 191 LPPF Matahari Department Store Tbk. 1,415 1,415 1,345 1,370 -45 38,157,600 52,407,402,500 6,418 31.044 1,375 J 12,500 1,370 T/B 1,705,500 192 LSIP PP London Sumatra Indonesia Tbk. 1,245 1,255 1,220 1,245 0 18,110,000 22,460,330,000 2,060 321.290 1,245 T/J 475,800 1,240 B 481,500 193 LTLS Lautan Luas Tbk. 494 496 492 492 -2 139,500 68,761,000 48 173.920 494 J 55,200 492 T/B 200 194 MAIN Malindo Feedmill Tbk. 785 795 750 785 0 19,729,800 15,274,036,500 2,505 446.023 790 J 335,300 785 T/B 82,300 195 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 79,700 3,985,000 33 6.835 50 T/J 936,559,200 0 B 0 196 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 197 MAPI Mitra Adiperkasa Tbk. 895 900 835 890 -5 30,063,100 26,086,618,000 3,827 1,428.228 890 T/J 982,900 885 B 53,100 198 MARK Mark Dynamics Indonesia Tbk. 840 850 835 850 10 2,122,500 1,795,235,500 434 1,700.000 850 T/J 12,900 845 B 143,200 199 MASA Multistrada Arah Sarana Tbk. 1,080 1,200 1,085 1,100 20 661,300 779,594,000 96 782.139 1,100 T/J 200 1,080 B 20,200 200 MAYA Bank Mayapada Internasional Tbk. 8,800 9,000 8,800 8,900 100 900 8,040,000 5 4,046.613 8,900 T/J 4,400 8,800 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. 444 482 444 470 26 16,745,600 7,698,558,400 2,220 29.375 470 T/J 215,600 468 B 10,900 202 MBTO Martina Berto Tbk. 98 98 93 93 -5 39,300 3,669,400 31 12.568 93 T/J 2,000 92 B 5,800 203 MCOR Bank China Construction Bank Indonesia Tbk. 133 134 131 132 -1 4,251,200 561,272,700 257 118.394 133 J 164,700 132 T/B 53,400 204 MDIA Intermedia Capital Tbk. 61 64 57 58 -3 1,224,300 71,638,700 186 42.029 58 T/J 119,800 57 B 230,500 205 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 27,588,500 0 B 0 207 MEDC Medco Energi Internasional Tbk. 635 645 610 630 -5 154,519,600 96,318,859,500 8,908 1,308.275 630 T/J 894,800 625 B 3,989,700 208 MEGA Bank Mega Tbk. 7,200 0 0 7,200 0 0 0 0 5,248.272 7,150 J 1,400 6,750 B 15,100 209 META Nusantara Infrastructure Tbk. 163 171 158 160 -3 4,405,100 709,636,200 276 48.474 160 T/J 19,700 159 B 124,500 210 MGRO Mahkota Group Tbk. 770 775 765 770 0 2,699,900 2,072,967,000 319 342.222 770 T/J 158,600 765 B 22,000 211 MIKA Mitra Keluarga Karyasehat Tbk. 2,770 2,840 2,760 2,830 60 20,280,100 56,928,189,000 2,531 166.619 2,840 J 476,300 2,830 T/B 12,900 212 MLBI Multi Bintang Indonesia Tbk. 9,675 9,725 9,425 9,600 -75 51,500 489,430,000 98 61,146.497 9,600 T/J 300 9,500 B 1,100 213 MLPL Multipolar Tbk. 74 76 72 73 -1 9,032,900 664,784,000 317 8.373 74 J 502,200 73 T/B 1,000 214 MLPT Multipolar Technology Tbk. 730 750 720 730 0 178,600 130,397,500 72 152.083 740 J 17,000 730 T/B 500 215 MNCN Media Nusantara Citra Tbk. 1,060 1,060 1,030 1,055 -5 50,026,700 52,378,999,000 4,809 117.222 1,060 J 1,956,300 1,055 T/B 151,200 216 MPMX Mitra Pinasthika Mustika Tbk. 466 470 458 464 -2 19,242,500 8,910,283,000 1,708 30.933 466 J 656,800 464 T/B 31,300 217 MPPA Matahari Putra Prima Tbk. 121 125 115 116 -5 26,239,600 3,082,809,500 1,426 48.770 117 J 40,400 116 T/B 735,600 218 MRAT Mustika Ratu Tbk. 150 152 147 150 0 78,500 11,782,000 42 23.077 150 T/J 900 149 B 900 219 MSKY MNC Sky Vision Tbk. 660 665 640 650 -10 82,400 53,708,000 32 42.763 650 T/J 26,500 640 B 3,200 220 MTDL Metrodata Electronics Tbk. 1,660 1,675 1,610 1,625 -35 5,345,900 8,734,656,000 2,251 2,925.398 1,630 J 2,100 1,625 T/B 38,200 221 MTLA Metropolitan Land Tbk. 428 450 424 424 -4 68,500 29,275,400 14 178.263 440 J 500 424 T/B 6,900 222 MYOH Samindo Resources Tbk. 1,255 1,270 1,240 1,270 15 206,600 258,615,500 75 151.267 1,275 J 1,100 1,270 T/B 26,200 223 MYOR Mayora Indah Tbk. 2,680 2,720 2,610 2,690 10 3,644,400 9,685,212,000 2,526 13,456.728 2,700 J 127,100 2,690 T/B 31,800 224 MYTX Asia Pacific Investama Tbk. 51 56 50 53 2 204,500 10,284,100 50 7.966 53 T/J 17,800 51 B 100 225 NIKL Pelat Timah Nusantara Tbk. 1,690 1,750 1,640 1,675 -15 6,197,200 10,512,729,500 2,329 515.385 1,680 J 28,800 1,675 T/B 125,600 226 NISP Bank OCBC NISP Tbk. 865 905 875 880 15 236,000 208,885,500 135 1,066.356 880 T/J 188,000 875 B 7,700 227 NOBU Bank Nationalnobu Tbk. 810 805 800 800 -10 400 320,500 3 213.333 805 J 15,500 785 B 500 228 NRCA Nusa Raya Cipta Tbk. 366 372 362 368 2 395,600 144,484,400 141 43.294 368 T/J 15,000 366 B 2,500 229 NZIA Nusantara Almazia Tbk. 155 160 147 159 4 15,700 2,419,100 25 72.273 160 J 9,000 159 T/B 2,900 230 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 7,900 395,000 7 98.922 50 T/J 3,329,300 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. 113 116 110 114 1 20,329,500 2,287,131,600 1,141 114.000 115 J 366,500 114 T/B 1,103,600 232 PANR Panorama Sentrawisata Tbk. 174 178 173 175 1 917,800 160,600,800 134 104.998 175 T/J 148,100 174 B 5,068,700 233 PANS Panin Sekuritas Tbk. 1,020 1,020 990 1,010 -10 245,000 246,300,000 68 734.545 1,010 T/J 200 1,005 B 13,800 234 PBID Panca Budi Idaman Tbk. 1,195 1,215 1,195 1,200 5 128,300 153,480,000 90 141.176 1,200 T/J 111,300 1,195 B 16,100 235 PBRX Pan Brothers Tbk. 258 262 250 250 -8 22,466,600 5,756,805,400 1,007 442.478 252 J 1,000 250 T/B 2,968,000 236 PBSA Paramita Bangun Sarana Tbk. 650 650 605 650 0 800 493,000 6 54.167 650 T/J 900 0 B 0 237 PEHA Phapros Tbk. 1,850 1,865 1,790 1,800 -50 1,012,800 1,830,933,500 432 150.250 1,805 J 5,400 1,800 T/B 124,500 238 PGAS Perusahaan Gas Negara Tbk. 1,715 1,835 1,695 1,790 75 461,332,500 818,551,927,500 47,353 596.667 1,795 J 3,165,200 1,790 T/B 15,526,300 239 PGUN Pradiksi Gunatama Tbk. 232 246 232 246 14 20,300 4,985,200 14 213.913 248 J 200 246 T/B 1,200 240 PJAA Pembangunan Jaya Ancol Tbk. 625 630 620 625 0 138,200 86,432,000 73 121.951 630 J 149,000 625 T/B 86,900 241 PLIN Plaza Indonesia Realty Tbk. 2,460 2,460 2,460 2,460 0 300 738,000 2 1,020.789 2,570 J 100 2,460 T/B 1,600 242 PNBN Bank Pan Indonesia Tbk 1,105 1,105 1,080 1,090 -15 6,299,900 6,860,189,000 445 1,814.852 1,095 J 121,400 1,090 T/B 4,500 243 PNBS Bank Panin Dubai Syariah Tbk. 81 86 80 82 1 112,649,600 9,352,099,200 3,540 82.000 83 J 9,898,700 82 T/B 245,800 244 PNIN Paninvest Tbk. 835 850 830 835 0 2,227,400 1,859,962,000 239 887.920 835 T/J 26,400 830 B 155,500 245 PNLF Panin Financial Tbk. 244 248 240 242 -2 64,451,200 15,599,950,600 1,343 261.565 244 J 822,600 242 T/B 3,344,000 246 POLL Pollux Properti Indonesia Tbk. 5,350 5,500 4,980 4,980 -370 79,700 399,704,500 177 809.756 4,980 T/J 300 0 B 0 247 PPRE PP Presisi Tbk. 258 258 254 256 -2 6,051,500 1,544,610,800 662 59.535 256 T/J 516,800 254 B 398,500 248 PPRO PP Properti Tbk. 116 118 112 113 -3 450,679,200 51,629,065,100 9,747 244.324 114 J 12,092,700 113 T/B 40,712,200 249 PRAS Prima Alloy Steel Universal Tbk. 120 125 113 124 4 130,500 16,280,900 11 69.808 125 J 46,800 124 T/B 1,000 250 PRDA Prodia Widyahusada Tbk. 3,640 3,670 3,550 3,630 -10 21,800 79,172,000 22 55.846 3,630 T/J 1,900 3,560 B 4,800 251 PSSI Pelita Samudera Shipping Tbk. 178 180 175 177 -1 1,652,000 292,756,700 233 131.111 177 T/J 117,400 176 B 26,000 252 PTBA Bukit Asam Tbk. 3,050 3,090 2,970 3,070 20 92,609,200 282,788,729,000 20,199 2,669.565 3,070 T/J 2,923,100 3,060 B 519,000 253 PTIS Indo Straits Tbk. 160 0 0 160 0 0 0 0 16.842 158 J 400 149 B 6,400 254 PTPP PP (Persero) Tbk. 1,610 1,615 1,570 1,580 -30 30,419,500 48,216,594,500 4,502 296.992 1,580 T/J 1,515,900 1,575 B 430,600 255 PTRO Petrosea Tbk. 2,130 2,150 2,100 2,100 -30 1,297,000 2,752,443,000 605 1,680.000 2,110 J 27,600 2,100 T/B 48,800 256 PTSN Sat Nusapersada Tbk 234 236 232 234 0 2,706,200 633,381,400 284 121.035 234 T/J 1,110,700 232 B 1,437,300 257 PUDP Pudjiadi Prestige Tbk. 232 0 0 232 0 0 0 0 28.937 232 J 1,000 220 B 5,300 258 PURE Trinitan Metals and Minerals Tbk. 244 258 234 246 2 11,871,000 2,967,525,400 926 82.000 248 J 117,900 246 T/B 131,800 259 PWON Pakuwon Jati Tbk. 535 540 515 525 -10 103,156,800 53,764,740,000 11,072 2,023.979 525 T/J 510,000 520 B 2,376,900 260 PZZA Sarimelati Kencana Tbk. 840 850 820 835 -5 1,062,100 881,969,500 255 75.909 835 T/J 46,600 830 B 10,200 261 RAJA Rukun Raharja Tbk. 228 284 222 284 56 187,456,800 46,787,696,200 9,071 975.543 0 J 0 284 T/B 14,702,600 262 RALS Ramayana Lestari Sentosa Tbk. 775 785 750 750 -25 29,686,800 22,506,264,500 5,168 468.750 755 J 86,100 750 T/B 1,043,000 263 RANC Supra Boga Lestari Tbk. 500 510 480 492 -8 3,780,800 1,872,950,900 578 98.400 496 J 291,200 492 T/B 600 264 RBMS Ristia Bintang Mahkotasejati Tbk. 51 53 50 51 0 1,421,500 72,729,600 133 16.314 52 J 364,100 51 T/B 1,800 265 RDTX Roda Vivatex Tbk 5,300 5,325 5,300 5,300 0 42,500 225,260,000 14 279.213 5,300 T/J 5,500 5,275 B 600 266 RELI Reliance Sekuritas Indonesia Tbk. 320 320 300 310 -10 13,000 3,911,800 22 143.077 308 J 2,200 0 B 0 267 RICY Ricky Putra Globalindo Tbk 101 104 100 103 2 262,900 26,689,400 43 16.359 104 J 5,100 103 T/B 155,500 268 RMBA Bentoel Internasional Investama Tbk. 380 390 370 372 -8 307,900 117,027,200 83 2,910.798 380 J 39,300 372 T/B 25,300 269 ROTI Nippon Indosari Corpindo Tbk. 1,365 1,385 1,365 1,380 15 173,100 238,403,000 90 541.176 1,380 T/J 50,000 1,370 B 100,800 270 SAMF Saraswanti Anugerah Makmur Tbk. 398 398 398 398 0 1,100 437,800 5 331.667 398 T/J 7,400 396 B 2,500 271 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,400 10,400 10,400 10,400 0 1,500 15,600,000 3 6,709.677 10,400 T/J 3,500 10,000 B 500 272 SCMA Surya Citra Media Tbk. 1,875 1,950 1,880 1,945 70 56,808,600 108,708,276,500 7,601 879.879 1,945 T/J 587,400 1,940 B 62,200 273 SCNP Selaras Citra Nusantara Perkasa Tbk. 250 248 248 248 -2 31,500 7,812,000 8 225.455 256 J 100 248 T/B 23,200 274 SDPC Millennium Pharmacon International Tbk. 111 114 112 112 1 114,300 12,837,200 25 74.762 113 J 16,000 112 T/B 10,400 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 800 770 800 30 43,800 34,992,000 15 894.805 810 J 200 800 T/B 7,800 276 SGRO Sampoerna Agro Tbk. 1,745 1,745 1,695 1,695 -50 20,165,900 34,188,195,500 197 72.436 1,725 J 9,200 1,695 T/B 38,800 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 780 790 770 770 -10 22,208,600 17,232,574,000 9,312 266.408 775 J 262,200 770 T/B 3,211,400 278 SILO Siloam International Hospitals Tbk. 5,775 5,875 5,775 5,800 25 95,700 555,905,000 142 65.873 5,850 J 5,400 5,800 T/B 500 279 SIMP Salim Ivomas Pratama Tbk. 396 406 392 402 6 18,661,800 7,465,248,400 1,247 36.545 402 T/J 1,878,900 400 B 3,259,200 280 SMBR Semen Baturaja (Persero) Tbk. 1,225 1,265 1,190 1,205 -20 37,057,300 45,313,287,000 6,145 215.179 1,210 J 76,000 1,205 T/B 786,900 281 SMCB Solusi Bangun Indonesia Tbk. 1,375 1,415 1,280 1,345 -30 416,400 548,443,500 165 1,624.396 1,345 T/J 2,500 1,340 B 100 282 SMDR Samudera Indonesia Tbk. 316 320 310 312 -4 6,441,400 2,019,407,000 927 1,252.107 314 J 16,200 312 T/B 94,300 283 SMGR Semen Indonesia (Persero) Tbk. 12,000 12,275 11,650 12,250 250 5,212,500 62,628,557,500 3,854 4,262.649 12,250 T/J 669,800 12,225 B 89,600 284 SMKL Satyamitra Kemas Lestari Tbk. 193 195 190 195 2 1,069,300 207,074,100 253 101.036 196 J 60,900 195 T/B 6,200 285 SMMA Sinarmas Multiartha Tbk. 12,000 12,000 11,900 12,000 0 18,500 221,850,000 14 894.541 12,000 T/J 47,800 11,800 B 3,200 286 SMRA Summarecon Agung Tbk. 795 795 775 780 -15 68,832,700 53,929,820,000 5,536 1,281.630 785 J 215,800 780 T/B 11,995,300 287 SMSM Selamat Sempurna Tbk. 1,330 1,340 1,310 1,325 -5 1,723,200 2,280,606,000 986 3,539.090 1,330 J 200 1,320 B 46,100 288 SOCI Soechi Lines Tbk. 226 232 220 228 2 27,164,200 6,123,881,600 1,494 41.455 230 J 1,195,000 228 T/B 11,470,200 289 SOHO Soho Global Health Tbk. 5,050 5,075 4,940 5,000 -50 3,400 17,027,000 18 274.725 4,990 J 500 4,970 B 500 290 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 5,800 J 200 0 B 0 291 SPMA Suparma Tbk. 326 326 312 326 0 2,500 812,200 4 146.136 324 J 500 312 B 1,300 292 SRAJ Sejahteraraya Anugrahjaya Tbk. 193 200 191 195 2 221,200 43,609,600 32 208.109 195 T/J 107,400 192 B 200 293 SRIL Sri Rejeki Isman Tbk. 242 260 246 258 16 202,451,100 51,661,244,400 8,796 107.500 260 J 13,667,500 258 T/B 13,791,400 294 SRSN Indo Acidatama Tbk 60 60 59 60 0 3,118,800 184,883,900 387 10.928 60 T/J 5,935,000 59 B 53,464,200 295 SSIA Surya Semesta Internusa Tbk. 545 550 535 550 5 24,472,000 13,270,582,500 1,816 225.641 550 T/J 2,043,200 545 B 28,500 296 SSMS Sawit Sumbermas Sarana Tbk. 870 880 850 860 -10 9,629,000 8,338,494,500 1,028 128.358 865 J 207,400 860 T/B 59,000 297 STAR Buana Artha Anugerah Tbk. 100 114 95 110 10 423,400 45,650,500 143 107.843 110 T/J 5,500 109 B 3,900 298 SULI SLJ Global Tbk. 50 50 50 50 0 51,000 2,550,000 6 0.714 50 T/J 5,239,600 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,200 60,000 3 47.170 50 T/J 77,271,400 0 B 0 300 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 721,900 36,095,000 10 8.929 50 T/J 127,853,700 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,510 1,515 1,470 1,490 -20 25,766,600 38,335,869,000 5,952 367.901 1,495 J 1,000 1,490 T/B 729,300 302 TBLA Tunas Baru Lampung Tbk. 810 825 810 810 0 4,536,600 3,708,278,500 641 184.447 815 J 6,600 810 T/B 1,283,000 303 TCID Mandom Indonesia Tbk. 6,600 6,750 6,525 6,700 100 8,000 52,955,000 14 657.172 6,675 J 900 6,600 B 100 304 TDPM Tridomain Performance Materials Tbk. 156 159 152 154 -2 8,542,700 1,323,809,000 636 67.544 155 J 307,000 154 T/B 1,262,800 305 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. 141 149 138 143 2 39,773,400 5,717,768,100 2,208 71.500 144 J 178,300 143 T/B 217,600 307 TINS Timah Tbk. 1,315 1,415 1,300 1,385 70 181,487,300 248,955,606,000 14,925 707.727 1,390 J 1,668,400 1,385 T/B 2,708,800 308 TIRT Tirta Mahakam Resources Tbk 51 51 50 50 -1 139,500 7,088,000 9 22.857 51 J 136,400 50 T/B 72,800 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,700 11,025 10,350 10,825 125 15,305,000 164,777,572,500 7,176 669.291 10,825 T/J 128,400 10,800 B 1,700 310 TLKM Telkom Indonesia (Persero) Tbk. 3,320 3,490 3,290 3,450 130 410,175,700 1,405,436,584,000 60,202 1,813.070 3,460 J 4,939,800 3,450 T/B 5,495,000 311 TMAS Temas Tbk. 133 135 128 128 -5 1,599,700 208,721,000 212 294.402 129 J 800 128 T/B 46,800 312 TOBA TBS Energi Utama Tbk. 525 545 525 535 10 397,700 212,309,500 84 112.897 535 T/J 2,200 530 B 100 313 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 388,500 19,425,000 20 80.475 50 T/J 29,822,100 0 B 0 314 TOTL Total Bangun Persada Tbk. 374 380 372 374 0 3,241,600 1,216,806,200 631 134.423 374 T/J 100 372 B 722,400 315 TOWR Sarana Menara Nusantara Tbk. 995 1,005 985 995 0 208,798,200 207,127,669,500 18,573 4,739.675 995 T/J 17,406,200 990 B 2,231,500 316 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 317 TRIM Trimegah Sekuritas Indonesia Tbk. 99 100 97 99 0 378,500 37,067,500 31 99.763 99 T/J 300,600 98 B 174,900 318 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 319 TRST Trias Sentosa Tbk. 400 400 400 400 0 4,000 1,600,000 1 238.607 408 J 100 380 B 500 320 TSPC Tempo Scan Pacific Tbk. 1,425 1,445 1,385 1,385 -40 1,584,800 2,216,218,500 665 247.074 1,395 J 9,700 1,385 T/B 33,400 321 TURI Tunas Ridean Tbk. 1,340 1,290 1,280 1,280 -60 43,700 56,312,000 10 2,844.444 1,350 J 5,000 1,275 B 4,500 322 UCID Uni-Charm Indonesia Tbk. 1,540 1,545 1,525 1,535 -5 1,334,100 2,049,688,000 460 102.333 1,540 J 153,500 1,535 T/B 111,300 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,645 1,630 1,635 -5 1,023,900 1,675,446,000 789 3,170.079 1,640 J 39,300 1,635 T/B 89,300 324 UNIC Unggul Indah Cahaya Tbk. 4,300 4,450 4,200 4,380 80 16,700 72,146,000 34 162.218 4,480 J 200 4,380 T/B 10,000 325 UNSP Bakrie Sumatera Plantations Tbk. 111 112 108 109 -2 1,445,000 157,894,400 1,183 5.176 109 T/J 248,700 108 B 119,400 326 UNTR United Tractors Tbk. 27,400 27,425 26,500 26,575 -825 5,242,300 140,997,405,000 6,448 31,636.905 26,600 J 200 26,575 T/B 216,900 327 UNVR Unilever Indonesia Tbk. 7,500 7,550 7,450 7,475 -25 11,350,700 84,817,150,000 8,067 191,372.248 7,500 J 301,700 7,475 T/B 346,000 328 VICO Victoria Investama Tbk. 83 84 82 83 0 136,400 11,251,300 21 66.400 83 T/J 36,900 81 B 12,300 329 VIVA Visi Media Asia Tbk. 50 51 50 50 0 38,813,300 1,941,526,200 324 16.667 51 J 5,607,600 50 T/B 1,449,400 330 VOKS Voksel Electric Tbk. 226 242 226 242 16 333,800 77,497,600 126 107.049 246 J 7,800 242 T/B 55,500 331 WEGE Wijaya Karya Bangunan Gedung Tbk. 254 258 248 252 -2 33,125,400 8,338,913,400 2,220 86.897 252 T/J 3,434,000 250 B 3,121,700 332 WEHA WEHA Transportasi Indonesia Tbk. 76 77 71 71 -5 2,580,400 188,398,200 243 30.994 71 T/J 13,300 0 B 0 333 WIIM Wismilak Inti Makmur Tbk. 605 615 585 590 -15 19,230,100 11,413,766,000 2,144 90.769 595 J 1,825,400 590 T/B 1,098,400 334 WIKA Wijaya Karya (Persero) Tbk. 1,820 1,830 1,785 1,810 -10 21,413,600 38,587,899,500 4,821 465.232 1,810 T/J 436,300 1,805 B 5,400 335 WINS Wintermar Offshore Marine Tbk. 98 99 97 98 0 1,851,400 181,387,200 38 26.503 98 T/J 93,900 97 B 23,200 336 WOMF Wahana Ottomitra Multiartha Tbk. 254 256 252 254 0 122,800 31,236,800 46 38.507 258 J 17,000 254 T/B 46,700 337 WOOD Integra Indocabinet Tbk. 605 620 585 590 -15 18,654,200 11,082,447,000 1,722 226.923 595 J 473,500 590 T/B 226,400 338 WSBP Waskita Beton Precast Tbk. 238 242 234 236 -2 121,648,600 28,859,293,800 6,006 48.163 238 J 12,184,100 236 T/B 4,297,900 339 WSKT Waskita Karya (Persero) Tbk. 1,200 1,215 1,170 1,190 -10 71,065,600 84,576,260,000 6,703 321.188 1,195 J 207,000 1,190 T/B 76,700 340 WTON Wijaya Karya Beton Tbk. 388 392 382 386 -2 21,238,000 8,211,169,400 2,266 65.424 388 J 1,061,900 386 T/B 322,300 Total 13,328,941,800 14,874,047,411,600 1,092,460 2,910,066,800 658,185,500 Jakarta, 15 December 2020 Trading Division