List of Securities Quotation Main Board Date: Wednesday, 16 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. 11,850 12,125 11,850 12,100 250 3,830,100 46,141,142,500 2,850 982.973 12,125 J 36,000 12,100 T/B 91,600 2 ABMM ABM Investama Tbk. 940 950 920 925 -15 113,500 105,825,500 54 24.667 925 T/J 3,900 920 B 300 3 ACES Ace Hardware Indonesia Tbk. 1,810 1,840 1,800 1,805 -5 22,594,300 41,060,040,000 5,474 2,201.220 1,810 J 190,300 1,805 T/B 2,660,700 4 ACST Acset Indonusa Tbk. 308 334 308 312 4 248,465,400 79,575,980,800 9,235 23.042 314 J 1,750,700 312 T/B 3,201,100 5 ADHI Adhi Karya (Persero) Tbk. 1,280 1,320 1,280 1,290 10 56,724,000 73,550,899,000 5,986 1,013.092 1,295 J 482,900 1,290 T/B 279,300 6 ADMF Adira Dinamika Multi Finance Tbk. 8,750 8,800 8,725 8,725 -25 223,200 1,951,877,500 327 375.269 8,725 T/J 3,700 8,700 B 40,500 7 ADMG Polychem Indonesia Tbk 154 159 151 155 1 718,000 111,584,600 150 13.835 156 J 91,000 155 T/B 115,100 8 ADRO Adaro Energy Tbk. 1,530 1,570 1,545 1,555 25 183,469,700 285,405,945,000 16,382 141.364 1,560 J 1,685,000 1,550 B 1,973,300 9 AGII Aneka Gas Industri Tbk. 890 895 865 875 -15 344,700 302,264,500 292 79.545 880 J 28,400 875 T/B 3,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 810 980 800 965 155 557,606,400 501,673,732,500 32,767 1,576.591 970 J 814,000 965 T/B 21,924,500 11 AISA Tiga Pilar Sejahtera Food Tbk. 442 450 432 434 -8 61,350,100 26,999,553,600 4,242 52.825 436 J 255,500 434 T/B 289,300 12 AKRA AKR Corporindo Tbk. 3,280 3,320 3,270 3,280 0 34,801,900 114,714,457,000 4,424 2,614.150 3,290 J 79,600 3,280 T/B 107,000 13 ALTO Tri Banyan Tirta Tbk. 304 308 304 308 4 2,700 821,600 10 153.880 308 T/J 12,600 306 B 10,000 14 AMAN Makmur Berkah Amanda Tbk. 302 304 302 304 2 17,100 5,171,200 5 276.364 304 T/J 253,500 302 B 471,900 15 AMFG Asahimas Flat Glass Tbk. 2,860 2,950 2,860 2,950 90 10,500 30,480,000 12 120.408 2,950 T/J 8,800 2,850 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. 735 750 730 735 0 1,730,100 1,279,996,500 503 1,875.526 740 J 1,500 735 T/B 981,000 17 ANJT Austindo Nusantara Jaya Tbk. 700 710 695 700 0 21,900 15,347,500 18 58.333 710 J 20,800 700 T/B 4,100 18 ANTM Aneka Tambang Tbk. 1,560 1,925 1,590 1,815 255 1,272,844,700 2,239,037,471,500 111,026 1,196.677 1,820 J 4,406,300 1,815 T/B 72,622,600 19 APLI Asiaplast Industries Tbk. 172 178 169 178 6 376,200 65,978,500 39 148.333 180 J 113,000 178 T/B 100 20 APLN Agung Podomoro Land Tbk. 196 206 197 198 2 173,989,400 34,895,013,600 5,490 54.247 199 J 567,000 198 T/B 1,190,700 21 ARNA Arwana Citramulia Tbk. 535 550 530 540 5 14,322,700 7,761,369,000 598 3,670.224 545 J 411,400 540 T/B 67,600 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 5,200 260,000 3 12.251 50 T/J 271,572,500 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 905 905 900 900 -5 700 632,500 3 265.840 905 J 2,000 900 T/B 600 24 ASGR Astra Graphia Tbk. 830 850 830 845 15 1,705,900 1,434,264,500 282 175.195 845 T/J 127,900 840 B 24,800 25 ASII Astra International Tbk. 5,950 6,200 6,000 6,125 175 98,362,500 599,470,232,500 21,674 4,380.100 6,125 T/J 478,200 6,100 B 1,222,500 26 ASMI Asuransi Kresna Mitra Tbk. 975 980 975 980 5 16,900 16,507,500 18 1,814.815 980 T/J 16,400 975 B 400 27 ASRI Alam Sutera Realty Tbk. 252 266 252 260 8 267,065,400 69,667,604,400 10,550 247.619 262 J 5,933,000 260 T/B 3,466,300 28 ASSA Adi Sarana Armada Tbk. 570 580 555 560 -10 11,058,000 6,266,419,000 1,476 143.590 560 T/J 39,300 555 B 876,900 29 ATIC Anabatic Technologies Tbk. 585 590 585 590 5 400 235,500 2 84.286 590 T/J 300 585 B 26,300 30 AUTO Astra Otoparts Tbk. 1,155 1,200 1,160 1,185 30 3,593,500 4,259,015,500 1,064 1,071.719 1,185 T/J 218,200 1,180 B 89,600 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 1,700 85,000 6 33.333 50 T/J 1,887,700 0 B 0 32 BATA Sepatu Bata Tbk. 630 635 630 635 5 25,500 16,190,500 9 8,236.057 640 J 20,300 630 B 19,700 33 BBCA Bank Central Asia Tbk. 33,950 34,750 34,200 34,750 800 27,734,800 958,537,285,000 13,860 19,857.143 34,750 T/J 671,300 34,725 B 31,400 34 BBKP Bank Bukopin Tbk. 378 392 378 384 6 312,381,500 120,335,788,800 13,800 115.148 386 J 5,717,800 384 T/B 730,400 35 BBMD Bank Mestika Dharma Tbk. 1,600 1,580 1,500 1,500 -100 4,300 6,503,000 21 108.696 1,500 T/J 11,000 1,490 B 21,200 36 BBNI Bank Negara Indonesia (Persero) Tbk. 6,500 6,675 6,550 6,675 175 49,319,600 326,643,640,000 12,459 32.104 6,700 J 2,928,300 6,675 T/B 78,500 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,280 4,350 4,300 4,320 40 130,044,800 561,521,710,000 19,392 4,937.143 4,320 T/J 2,832,600 4,310 B 400,000 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. 1,835 1,970 1,845 1,910 75 100,294,900 189,970,852,500 11,337 249.130 1,915 J 159,900 1,910 T/B 121,300 40 BBYB Bank Neo Commerce Tbk. 322 334 300 306 -16 1,232,200 378,951,200 240 311.546 306 T/J 50,600 304 B 2,900 41 BCAP MNC Kapital Indonesia Tbk. 128 135 125 131 3 3,975,000 527,543,000 7,950 371.505 131 T/J 84,200 130 B 126,800 42 BDMN Bank Danamon Indonesia Tbk. 3,370 3,420 3,360 3,410 40 6,435,500 21,816,691,000 2,327 1.926 3,410 T/J 398,500 3,400 B 219,400 43 BEST Bekasi Fajar Industrial Estate Tbk. 200 206 199 200 0 157,414,200 31,893,945,700 3,991 117.647 202 J 3,736,500 200 T/B 8,717,800 44 BFIN BFI Finance Indonesia Tbk. 406 420 406 412 6 84,122,700 34,754,099,800 3,625 2,111.305 414 J 827,200 412 T/B 1,397,000 45 BHIT MNC Investama Tbk. 71 76 71 72 1 136,562,800 9,988,924,300 11,841 210.557 73 J 8,116,100 72 T/B 6,868,600 46 BINA Bank Ina Perdana Tbk. 685 690 680 690 5 1,692,000 1,164,032,500 58 389.839 690 T/J 3,000 685 B 11,100 47 BIRD Blue Bird Tbk. 1,415 1,460 1,415 1,425 10 8,442,100 12,079,291,500 2,128 21.923 1,430 J 8,300 1,420 B 185,700 48 BISI BISI International Tbk. 1,045 1,060 1,050 1,055 10 122,300 129,015,500 92 527.500 1,060 J 16,000 1,055 T/B 600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,590 1,630 1,590 1,600 10 13,843,200 22,127,989,500 3,025 266.667 1,600 T/J 1,105,600 1,595 B 166,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 715 730 705 710 -5 44,745,800 32,023,073,500 8,392 165.116 715 J 2,319,200 710 T/B 1,072,200 51 BKSL Sentul City Tbk. 51 51 50 50 -1 239,191,700 12,031,251,700 1,357 3.455 51 J 27,783,600 50 T/B 106,679,900 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 7,100 355,000 2 0.658 50 T/J 160,934,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,700 6,825 6,725 6,775 75 48,680,900 329,869,425,000 9,736 2,041.480 6,800 J 275,200 6,775 T/B 273,200 54 BMSR Bintang Mitra Semestaraya Tbk 84 90 82 87 3 2,187,600 189,180,000 154 17.400 87 T/J 5,100 86 B 250,000 55 BMTR Global Mediacom Tbk. 276 310 276 310 34 680,141,600 203,160,166,000 20,217 252.320 312 J 4,746,000 310 T/B 25,296,800 56 BNBA Bank Bumi Arta Tbk. 400 398 394 394 -6 211,700 83,542,400 124 246.250 394 T/J 117,800 392 B 46,800 57 BNGA Bank CIMB Niaga Tbk. 1,035 1,050 1,025 1,030 -5 11,524,900 11,910,949,500 1,713 7.605 1,035 J 96,700 1,030 T/B 513,800 58 BNII Bank Maybank Indonesia Tbk. 278 284 272 276 -2 12,036,400 3,337,957,000 1,105 3.289 276 T/J 63,200 274 B 396,900 59 BNLI Bank Permata Tbk. 2,670 2,740 2,670 2,690 20 1,322,400 3,572,491,000 711 29.288 2,700 J 31,600 2,690 T/B 36,700 60 BPTR Batavia Prosperindo Trans Tbk. 82 84 78 83 1 119,100 9,630,000 62 83.000 83 T/J 72,300 80 B 30,500 61 BRAM Indo Kordsa Tbk. 5,300 5,300 5,000 5,300 0 2,000 10,250,000 8 206.270 5,300 T/J 900 5,075 B 200 62 BRIS Bank BRIsyariah Tbk. 2,100 2,230 2,100 2,120 20 203,431,700 438,006,385,000 39,269 415.686 2,130 J 764,000 2,120 T/B 901,200 63 BRPT Barito Pacific Tbk. 1,250 1,295 1,250 1,260 10 64,963,200 82,585,939,000 5,196 492.707 1,265 J 191,600 1,260 T/B 458,000 64 BSDE Bumi Serpong Damai Tbk. 1,090 1,165 1,085 1,150 60 77,502,200 87,771,404,000 7,087 225.267 1,155 J 533,700 1,150 T/B 2,772,800 65 BSIM Bank Sinarmas Tbk. 442 452 440 452 10 468,100 210,643,200 77 308.282 452 T/J 900 450 B 1,742,300 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. 3,300 3,350 3,200 3,270 -30 139,400 460,174,000 190 633.031 3,310 J 6,200 3,270 T/B 22,400 68 BTPS Bank BTPN Syariah Tbk. 4,000 4,090 3,980 3,990 -10 19,816,900 79,942,002,000 6,540 409.231 4,000 J 15,600 3,990 T/B 296,700 69 BUDI Budi Starch & Sweetener Tbk. 100 103 96 100 0 8,639,900 856,542,900 213 54.198 100 T/J 501,200 99 B 276,100 70 BULL Buana Lintas Lautan Tbk. 316 326 316 322 6 263,605,900 84,246,274,000 6,070 31.488 322 T/J 725,900 320 B 4,492,800 71 BVIC Bank Victoria International Tbk. 109 112 108 109 0 824,600 90,166,100 138 103.070 110 J 146,100 109 T/B 14,700 72 BWPT Eagle High Plantations Tbk. 141 149 140 143 2 157,581,700 22,862,502,300 3,830 31.275 144 J 1,322,600 143 T/B 289,000 73 BYAN Bayan Resources Tbk. 14,800 15,200 14,700 14,700 -100 50,700 763,162,500 22 253.448 14,950 J 200 14,725 B 100 74 CAMP Campina Ice Cream Industry Tbk. 318 330 316 320 2 3,540,500 1,133,109,400 634 96.970 320 T/J 24,300 318 B 1,400 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 433,700 21,685,000 53 28.571 50 T/J 93,575,600 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,800 1,810 1,795 1,805 5 264,800 476,722,000 113 372.934 1,810 J 55,500 1,805 T/B 53,600 77 CFIN Clipan Finance Indonesia Tbk. 234 236 228 234 0 3,066,100 706,756,800 222 18.311 234 T/J 351,000 232 B 65,500 78 CITY Natura City Developments Tbk. 94 96 92 94 0 48,700 4,563,300 27 78.333 95 J 300 91 B 200 79 CLEO Sariguna Primatirta Tbk. 488 500 488 500 12 10,869,900 5,355,831,600 1,867 2,173.913 500 T/J 191,200 498 B 312,000 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,245 1,280 1,230 1,235 -10 1,024,700 1,284,109,500 327 132.286 1,250 J 15,100 1,235 T/B 200 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 6,725 7,100 6,650 7,000 275 25,621,800 176,893,095,000 9,550 31,880.494 7,000 T/J 377,200 6,975 B 55,600 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 42,200 2,110,000 9 45.455 50 T/J 364,759,700 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 378 380 356 356 -22 827,700 296,364,600 38 179.648 372 J 1,000 358 B 500 85 CTBN Citra Tubindo Tbk. 2,860 2,800 2,730 2,740 -120 900 2,471,000 3 2,290.013 3,310 J 100 2,800 B 300 86 CTRA Ciputra Development Tbk. 880 915 880 900 20 113,369,800 101,983,990,500 6,543 201.505 905 J 871,000 900 T/B 1,532,100 87 DART Duta Anggada Realty Tbk. 222 230 222 222 0 6,100 1,377,600 12 41.040 222 T/J 3,900 220 B 1,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 216,800 10,840,000 24 16.496 50 T/J 266,695,200 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 28,100 1,405,000 6 22.222 50 T/J 16,436,000 0 B 0 90 DILD Intiland Development Tbk. 222 228 220 220 -2 39,350,700 8,754,403,800 1,632 38.337 222 J 1,327,800 220 T/B 3,392,400 91 DLTA Delta Djakarta Tbk. 4,320 4,320 4,200 4,220 -100 149,800 635,180,000 163 25,225.656 4,280 J 100 4,210 B 300 92 DMAS Puradelta Lestari Tbk. 252 256 248 248 -4 95,509,500 23,916,480,800 5,079 118.095 250 J 7,914,800 248 T/B 7,367,200 93 DMND Diamond Food Indonesia Tbk. 925 930 905 925 0 16,400 15,017,000 23 101.093 925 T/J 1,100 920 B 3,300 94 DNAR Bank Oke Indonesia Tbk. 182 182 177 182 0 92,400 16,703,600 23 171.640 182 T/J 61,200 179 B 14,800 95 DOID Delta Dunia Makmur Tbk. 430 438 422 424 -6 123,124,100 52,748,661,200 6,419 574.028 426 J 1,059,500 424 T/B 3,210,400 96 DPNS Duta Pertiwi Nusantara Tbk. 260 262 254 254 -6 101,200 25,735,400 34 82.526 274 J 100 254 T/B 6,700 97 DPUM Dua Putra Utama Makmur Tbk. 56 56 53 55 -1 1,540,100 84,092,600 113 10.000 55 T/J 112,700 54 B 280,600 98 DSFI Dharma Samudera Fishing Industries Tbk. 77 78 73 75 -2 3,307,500 248,631,800 398 42.684 75 T/J 167,700 74 B 15,000 99 DSNG Dharma Satya Nusantara Tbk. 615 680 610 635 20 25,051,900 16,190,355,000 2,007 171.622 635 T/J 147,200 630 B 480,800 100 DSSA Dian Swastatika Sentosa Tbk 14,450 14,450 14,450 14,450 0 500 7,225,000 4 963.333 15,475 J 100 14,450 T/B 500 101 DUCK Jaya Bersama Indo Tbk. 478 488 472 476 -2 25,719,600 12,295,994,800 2,359 94.257 478 J 204,400 476 T/B 1,134,300 102 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,500 2,480 2,500 0 12,800 31,960,000 26 920.229 2,500 T/J 2,400 2,490 B 300 103 DYAN Dyandra Media International Tbk. 56 62 54 61 5 21,255,200 1,231,253,700 569 17.429 62 J 690,600 61 T/B 1,308,400 104 EKAD Ekadharma International Tbk. 1,275 1,280 1,270 1,275 0 209,900 267,879,000 228 3,236.698 1,280 J 141,900 1,275 T/B 22,800 105 ELSA Elnusa Tbk. 366 378 364 366 0 144,917,700 53,691,454,200 6,695 91.500 368 J 535,900 366 T/B 5,123,000 106 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. 12,250 14,000 12,200 14,000 1,750 543,300 7,129,420,000 263 1,944.444 14,700 J 100 14,000 T/B 7,700 108 ERAA Erajaya Swasembada Tbk. 1,995 2,070 1,990 2,000 5 38,640,000 78,182,092,000 6,581 200.000 2,010 J 159,000 2,000 T/B 716,200 109 ESSA Surya Esa Perkasa Tbk. 222 264 224 236 14 211,896,100 52,379,977,600 9,239 439.389 238 J 10,400 236 T/B 2,239,900 110 ESTI Ever Shine Tex Tbk. 58 60 56 57 -1 60,900 3,486,100 33 22.891 58 J 100 57 T/B 459,000 111 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. 2,700 2,960 2,710 2,900 200 252,281,100 719,062,611,000 34,733 147.177 2,900 T/J 326,700 2,890 B 711,000 113 FASW Fajar Surya Wisesa Tbk. 7,500 7,475 7,450 7,475 -25 32,200 240,155,000 9 1,713.035 7,500 J 1,900 6,975 B 100 114 FILM MD Pictures Tbk. 218 220 206 212 -6 19,215,400 4,082,380,000 1,159 100.952 214 J 138,000 212 T/B 129,500 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 2,000 100,000 6 22.727 50 T/J 48,790,900 0 B 0 116 FREN Smartfren Telecom Tbk. 75 82 71 73 -2 6,891,566,200 521,251,809,800 68,275 4.056 73 T/J 8,545,200 72 B 121,590,200 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 107,500 5,375,000 18 47.619 50 T/J 773,500 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,420 1,420 1,420 1,420 0 80,600 114,452,000 17 1,136.000 1,420 T/J 19,400 1,410 B 11,100 119 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. 42,000 43,150 42,200 42,200 200 3,442,200 146,342,590,000 7,104 1,646.829 42,225 J 4,800 42,200 T/B 159,100 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,705 1,660 1,655 1,660 -45 200 331,500 2 141.880 1,745 J 100 1,660 T/B 500 122 GIAA Garuda Indonesia (Persero) Tbk. 440 456 444 446 6 124,536,000 55,911,322,000 9,204 59.954 448 J 1,902,600 446 T/B 3,223,800 123 GJTL Gajah Tunggal Tbk. 605 630 605 610 5 13,291,600 8,225,642,500 1,479 119.758 615 J 231,900 610 T/B 701,400 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 152 155 149 151 -1 48,895,300 7,436,320,200 2,216 37.750 152 J 2,135,300 151 T/B 130,100 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,250 1,240 1,250 5 327,600 407,864,000 152 97.276 1,250 T/J 14,000 1,240 B 64,900 126 GPRA Perdana Gapuraprima Tbk. 79 97 79 91 12 37,118,400 3,328,874,600 1,622 39.254 91 T/J 64,400 90 B 5,000 127 GWSA Greenwood Sejahtera Tbk. 110 116 103 110 0 2,210,600 237,534,000 129 44.000 114 J 14,100 110 T/B 79,100 128 GZCO Gozco Plantations Tbk. 50 51 50 50 0 1,984,200 99,210,100 76 26.579 50 T/J 4,697,800 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. 132 0 0 132 0 0 0 0 74.260 132 J 100 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. 280 320 276 284 4 2,739,600 767,451,800 71 54.095 284 T/J 1,000 274 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. 3,750 3,900 3,750 3,800 50 202,300 777,583,000 154 102.703 3,800 T/J 1,000 3,780 B 2,500 133 HERO Hero Supermarket Tbk. 880 895 870 895 15 39,700 34,950,500 27 1,868.164 895 T/J 4,200 875 B 500 134 HEXA Hexindo Adiperkasa Tbk. 3,480 3,510 3,480 3,500 20 830,600 2,905,801,000 281 1,071.450 3,500 T/J 39,600 3,490 B 5,100 135 HITS Humpuss Intermoda Transportasi Tbk. 474 474 474 474 0 20,000 9,480,000 2 729.231 474 T/J 16,700 472 B 40,800 136 HKMU HK Metals Utama Tbk. 114 119 114 115 1 54,424,400 6,324,161,800 1,815 50.000 116 J 732,500 115 T/B 1,335,100 137 HMSP H.M. Sampoerna Tbk. 1,595 1,625 1,590 1,600 5 146,922,400 235,995,922,000 16,346 7,987.220 1,605 J 1,004,000 1,600 T/B 1,360,100 138 HOKI Buyung Poetra Sembada Tbk. 1,100 1,125 1,095 1,105 5 11,515,100 12,745,994,000 1,620 356.452 1,110 J 235,900 1,105 T/B 32,100 139 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 40,900 2,045,000 4 27.027 50 T/J 1,663,600 0 B 0 140 HRTA Hartadinata Abadi Tbk. 286 306 276 278 -8 101,557,500 29,729,431,000 8,226 92.667 278 T/J 257,300 276 B 854,500 141 HRUM Harum Energy Tbk. 2,950 3,310 2,900 3,270 320 43,059,900 137,006,950,000 8,672 62.885 3,280 J 71,100 3,270 T/B 724,400 142 IBST Inti Bangun Sejahtera Tbk. 8,900 0 0 8,900 0 0 0 0 957.195 8,300 J 200 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. 9,700 9,800 9,700 9,775 75 16,458,300 160,253,702,500 10,821 362.373 9,800 J 384,200 9,775 T/B 1,070,200 144 IDPR Indonesia Pondasi Raya Tbk. 226 232 214 230 4 204,400 47,129,600 31 17.969 230 T/J 1,000 220 B 2,500 145 IFII Indonesia Fibreboard Industry Tbk. 151 154 148 150 -1 299,700 45,082,900 92 142.857 151 J 10,300 150 T/B 59,800 146 IGAR Champion Pacific Indonesia Tbk. 352 354 350 350 -2 172,300 60,683,600 50 228.758 350 T/J 12,400 348 B 61,200 147 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 93,600 4,680,000 22 14.286 50 T/J 26,404,300 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. 1,505 1,545 1,455 1,475 -30 74,543,200 111,700,844,000 13,667 207.601 1,475 T/J 324,800 1,470 B 113,400 149 IMJS Indomobil Multi Jasa Tbk. 440 450 420 432 -8 65,996,100 28,883,393,200 5,662 86.400 432 T/J 98,800 430 B 324,400 150 INAF Indofarma Tbk. 4,220 4,380 4,150 4,330 110 8,633,300 36,985,553,000 4,441 1,732.000 4,340 J 43,800 4,330 T/B 30,300 151 INCI Intanwijaya Internasional Tbk 825 845 820 820 -5 331,900 277,129,000 130 88.688 825 J 200 820 T/B 12,900 152 INCO Vale Indonesia Tbk. 5,250 5,900 5,250 5,500 250 83,266,100 457,923,567,500 17,209 2,244.898 5,525 J 222,900 5,500 T/B 863,400 153 INDF Indofood Sukses Makmur Tbk. 6,900 6,975 6,900 6,900 0 21,226,500 147,072,105,000 7,846 1,181.123 6,925 J 56,500 6,900 T/B 370,900 154 INDR Indo-Rama Synthetics Tbk. 2,890 3,000 2,800 3,000 110 25,300 71,740,000 36 404.046 3,000 T/J 3,500 2,850 B 2,600 155 INDS Indospring Tbk. 1,930 1,970 1,915 1,930 0 57,600 111,150,500 28 180.937 1,930 T/J 500 1,920 B 2,100 156 INDY Indika Energy Tbk. 1,970 2,020 1,945 1,965 -5 32,083,200 63,222,638,500 6,625 66.610 1,970 J 211,100 1,965 T/B 161,300 157 INKP Indah Kiat Pulp & Paper Tbk. 10,800 11,250 10,750 10,825 25 11,718,300 128,961,390,000 6,473 557.797 10,825 T/J 190,400 10,800 B 135,700 158 INPC Bank Artha Graha Internasional Tbk. 67 68 65 66 -1 1,126,000 74,633,300 1,261 0.377 67 J 163,400 66 T/B 211,000 159 INTP Indocement Tunggal Prakarsa Tbk. 14,250 14,850 14,300 14,850 600 6,537,200 95,961,200,000 5,835 594.000 14,875 J 33,500 14,850 T/B 11,200 160 IPOL Indopoly Swakarsa Industry Tbk. 92 92 91 91 -1 2,600,000 237,556,600 69 43.333 92 J 321,800 91 T/B 1,271,400 161 IPTV MNC Vision Networks Tbk. 294 302 292 298 4 26,027,000 7,746,559,200 23,919 124.167 298 T/J 16,200 296 B 233,100 162 ISAT Indosat Tbk. 3,390 4,230 3,430 4,230 840 44,270,300 169,474,502,000 11,472 302.143 0 J 0 4,230 T/B 2,065,900 163 ISSP Steel Pipe Industry of Indonesia Tbk. 172 179 173 175 3 17,344,400 3,052,101,600 906 59.322 175 T/J 81,200 174 B 11,000 164 ITMG Indo Tambangraya Megah Tbk. 15,225 15,550 15,175 15,250 25 5,551,200 84,729,257,500 5,241 108.929 15,275 J 41,300 15,250 T/B 32,800 165 JAWA Jaya Agra Wattie Tbk. 89 90 84 88 -1 64,500 5,662,200 24 17.600 89 J 6,100 88 T/B 200 166 JKON Jaya Konstruksi Manggala Pratama Tbk. 336 340 334 340 4 256,700 87,238,800 13 281.417 340 T/J 401,500 334 B 100 167 JPFA Japfa Comfeed Indonesia Tbk. 1,560 1,700 1,575 1,685 125 41,474,100 68,339,150,000 8,669 460.634 1,690 J 611,100 1,685 T/B 410,500 168 JRPT Jaya Real Property Tbk. 575 580 570 570 -5 3,118,300 1,787,842,500 702 548.077 575 J 37,000 570 T/B 459,600 169 JSKY Sky Energy Indonesia Tbk. 238 246 236 238 0 23,680,600 5,659,987,400 2,382 119.000 238 T/J 1,582,600 236 B 1,259,900 170 JSMR Jasa Marga (Persero) Tbk. 4,460 4,550 4,470 4,490 30 13,319,500 59,886,127,000 4,539 264.771 4,500 J 59,700 4,490 T/B 165,600 171 KAEF Kimia Farma Tbk. 4,330 4,580 4,240 4,440 110 38,760,000 171,476,590,000 15,929 4,440.000 4,450 J 124,700 4,440 T/B 391,900 172 KBLI KMI Wire & Cable Tbk. 420 430 414 414 -6 5,340,100 2,238,249,800 1,035 50.304 414 T/J 105,800 412 B 228,900 173 KEEN Kencana Energi Lestari Tbk. 302 306 298 306 4 2,613,900 785,948,000 151 77.273 306 T/J 44,500 304 B 30,700 174 KICI Kedaung Indah Can Tbk 234 234 220 222 -12 1,600 356,200 5 47.132 232 J 100 222 T/B 11,300 175 KIJA Kawasan Industri Jababeka Tbk. 218 224 216 218 0 43,486,600 9,556,432,200 1,521 7.563 218 T/J 150,700 216 B 454,400 176 KINO Kino Indonesia Tbk. 2,850 2,900 2,820 2,840 -10 484,500 1,376,465,000 254 74.737 2,840 T/J 57,700 2,830 B 6,700 177 KKGI Resource Alam Indonesia Tbk. 324 386 330 370 46 1,029,500 376,130,400 458 1,298.246 370 T/J 130,300 368 B 21,600 178 KLBF Kalbe Farma Tbk. 1,485 1,590 1,480 1,545 60 152,710,000 233,997,286,500 17,932 15,068.760 1,550 J 3,082,000 1,545 T/B 1,247,200 179 KOBX Kobexindo Tractors Tbk. 113 116 112 114 1 714,400 81,827,100 128 28.500 115 J 31,300 114 T/B 4,000 180 KOTA DMS Propertindo Tbk. 163 174 158 158 -5 2,551,600 407,128,900 214 79.000 158 T/J 526,600 157 B 198,900 181 KPAL Steadfast Marine Tbk. 50 51 50 50 0 302,500 15,126,000 62 43.478 50 T/J 205,000 0 B 0 182 KRAS Krakatau Steel (Persero) Tbk. 446 454 448 448 2 38,363,300 17,280,650,400 2,647 55.696 448 T/J 650,200 446 B 1,985,900 183 KREN Kresna Graha Investama Tbk. 90 91 86 89 -1 14,370,500 1,273,477,900 757 925.926 90 J 864,000 89 T/B 160,700 184 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 2,079,100 103,955,000 27 7.806 50 T/J 47,678,800 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,930 5,300 4,930 5,200 270 2,100 10,858,000 8 85.950 5,200 T/J 100 5,000 B 1,000 186 LINK Link Net Tbk. 2,660 2,750 2,620 2,750 90 5,778,000 15,661,596,000 1,373 171.875 2,760 J 50,800 2,750 T/B 1,857,900 187 LION Lion Metal Works Tbk. 362 450 342 390 28 40,700 14,791,800 55 244.255 388 J 6,200 386 B 200 188 LPCK Lippo Cikarang Tbk 1,535 1,565 1,505 1,510 -25 3,486,700 5,342,618,500 1,698 170.247 1,510 T/J 1,500 1,505 B 88,400 189 LPGI Lippo General Insurance Tbk. 3,500 3,500 3,480 3,500 0 3,800 13,294,000 4 157.303 3,520 J 300 3,400 B 700 190 LPKR Lippo Karawaci Tbk. 248 254 238 242 -6 260,753,000 64,371,225,400 8,827 78.146 242 T/J 6,713,400 240 B 4,108,300 191 LPPF Matahari Department Store Tbk. 1,370 1,395 1,360 1,370 0 23,388,400 32,223,223,000 3,226 31.044 1,375 J 86,800 1,370 T/B 323,200 192 LSIP PP London Sumatra Indonesia Tbk. 1,245 1,315 1,245 1,285 40 54,623,300 70,214,560,500 5,930 331.613 1,285 T/J 129,500 1,280 B 237,500 193 LTLS Lautan Luas Tbk. 492 496 492 492 0 418,700 206,335,800 86 173.920 496 J 79,400 492 T/B 101,500 194 MAIN Malindo Feedmill Tbk. 785 850 780 835 50 40,310,400 32,885,206,000 4,777 474.432 840 J 568,800 835 T/B 265,000 195 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 13,000 650,000 8 6.835 50 T/J 458,144,600 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. 890 895 870 890 0 21,960,800 19,411,437,000 2,703 1,428.228 895 J 485,400 890 T/B 171,300 198 MARK Mark Dynamics Indonesia Tbk. 850 860 795 810 -40 6,109,300 5,021,769,500 1,098 1,620.000 815 J 5,300 810 T/B 21,500 199 MASA Multistrada Arah Sarana Tbk. 1,100 1,200 1,100 1,110 10 89,000 98,384,500 36 789.249 1,155 J 5,000 1,110 T/B 6,000 200 MAYA Bank Mayapada Internasional Tbk. 8,900 8,900 8,900 8,900 0 200 1,780,000 2 4,046.613 8,900 T/J 8,200 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. 470 580 474 545 75 30,360,400 16,299,062,400 4,764 34.062 550 J 190,300 545 T/B 158,000 202 MBTO Martina Berto Tbk. 93 103 92 93 0 52,900 5,006,500 31 12.568 93 T/J 15,600 92 B 2,600 203 MCOR Bank China Construction Bank Indonesia Tbk. 132 135 131 132 0 5,903,900 781,664,500 261 118.394 133 J 3,000 132 T/B 1,041,600 204 MDIA Intermedia Capital Tbk. 58 60 54 54 -4 2,365,500 130,059,900 167 39.130 57 J 124,700 54 T/B 694,600 205 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 26,000 1,300,000 2 8.039 50 T/J 71,736,100 0 B 0 207 MEDC Medco Energi Internasional Tbk. 630 645 620 640 10 123,290,700 77,965,224,000 5,797 1,329.042 645 J 4,987,800 640 T/B 8,410,600 208 MEGA Bank Mega Tbk. 7,200 7,200 7,000 7,000 -200 4,600 32,275,000 20 5,102.487 7,200 J 2,800 6,975 B 5,700 209 META Nusantara Infrastructure Tbk. 160 165 159 160 0 1,981,200 318,377,200 159 48.474 160 T/J 100,500 159 B 32,000 210 MGRO Mahkota Group Tbk. 770 775 765 770 0 2,512,600 1,940,099,000 282 342.222 770 T/J 144,400 765 B 54,000 211 MIKA Mitra Keluarga Karyasehat Tbk. 2,830 2,850 2,800 2,830 0 22,678,300 64,314,095,000 1,933 166.619 2,840 J 68,500 2,830 T/B 3,787,400 212 MLBI Multi Bintang Indonesia Tbk. 9,600 9,600 9,425 9,500 -100 66,300 629,885,000 100 60,509.554 9,500 T/J 5,000 9,475 B 200 213 MLPL Multipolar Tbk. 73 75 72 72 -1 4,789,000 350,865,300 259 8.258 73 J 81,600 72 T/B 15,500 214 MLPT Multipolar Technology Tbk. 730 740 725 730 0 99,400 72,965,500 57 152.083 740 J 3,400 730 T/B 4,500 215 MNCN Media Nusantara Citra Tbk. 1,055 1,195 1,050 1,195 140 364,000,000 413,417,215,000 23,029 132.778 1,195 T/J 4,789,200 1,190 B 305,000 216 MPMX Mitra Pinasthika Mustika Tbk. 464 472 460 466 2 27,371,000 12,766,992,200 2,022 31.067 468 J 133,300 466 T/B 2,299,900 217 MPPA Matahari Putra Prima Tbk. 116 119 110 111 -5 24,530,300 2,780,685,000 1,180 46.668 112 J 286,100 111 T/B 268,000 218 MRAT Mustika Ratu Tbk. 150 155 150 152 2 81,800 12,286,000 41 23.385 152 T/J 62,200 150 B 600 219 MSKY MNC Sky Vision Tbk. 650 685 640 685 35 60,400 39,449,500 37 45.066 685 T/J 110,400 680 B 1,000 220 MTDL Metrodata Electronics Tbk. 1,625 1,650 1,610 1,615 -10 4,738,400 7,708,944,500 1,668 2,907.395 1,620 J 13,000 1,615 T/B 505,400 221 MTLA Metropolitan Land Tbk. 424 450 424 424 0 388,500 167,791,000 60 178.263 432 J 10,000 424 T/B 2,400 222 MYOH Samindo Resources Tbk. 1,270 1,315 1,270 1,295 25 314,600 403,643,000 81 154.245 1,300 J 43,100 1,295 T/B 9,100 223 MYOR Mayora Indah Tbk. 2,690 2,720 2,650 2,680 -10 8,257,300 22,176,500,000 4,793 13,406.703 2,680 T/J 47,500 2,670 B 5,600 224 MYTX Asia Pacific Investama Tbk. 53 56 50 51 -2 351,000 17,621,500 32 7.666 51 T/J 3,800 50 B 179,300 225 NIKL Pelat Timah Nusantara Tbk. 1,675 1,750 1,675 1,715 40 9,717,800 16,644,086,500 2,745 527.692 1,715 T/J 22,200 1,710 B 18,900 226 NISP Bank OCBC NISP Tbk. 880 895 830 830 -50 1,308,700 1,119,056,500 322 1,005.768 865 J 5,000 830 T/B 50,500 227 NOBU Bank Nationalnobu Tbk. 800 800 795 795 -5 7,100 5,676,500 9 212.000 810 J 1,000 795 T/B 1,000 228 NRCA Nusa Raya Cipta Tbk. 368 394 368 392 24 3,451,500 1,318,911,000 438 46.118 392 T/J 195,200 384 B 1,000 229 NZIA Nusantara Almazia Tbk. 159 159 154 158 -1 47,600 7,494,100 30 71.818 164 J 100 155 B 2,800 230 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 1,100 55,000 2 98.922 50 T/J 2,969,000 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. 114 117 111 116 2 26,028,100 2,992,071,900 1,163 116.000 116 T/J 80,500 115 B 1,220,900 232 PANR Panorama Sentrawisata Tbk. 175 175 168 170 -5 1,676,900 287,372,500 235 101.998 171 J 9,800 170 T/B 134,700 233 PANS Panin Sekuritas Tbk. 1,010 1,040 1,010 1,025 15 223,900 229,957,000 79 745.455 1,030 J 30,100 1,025 T/B 1,400 234 PBID Panca Budi Idaman Tbk. 1,200 1,230 1,185 1,215 15 253,400 304,943,500 131 142.941 1,215 T/J 100 1,210 B 12,600 235 PBRX Pan Brothers Tbk. 250 266 248 260 10 26,763,400 6,989,640,000 1,550 460.177 262 J 1,108,200 260 T/B 1,760,800 236 PBSA Paramita Bangun Sarana Tbk. 650 680 605 680 30 11,300 7,114,500 11 56.667 660 J 2,100 605 B 400 237 PEHA Phapros Tbk. 1,800 1,895 1,800 1,875 75 1,464,000 2,702,886,500 720 156.511 1,875 T/J 388,500 1,870 B 3,700 238 PGAS Perusahaan Gas Negara Tbk. 1,790 1,885 1,795 1,810 20 452,252,500 831,215,046,500 42,270 603.333 1,815 J 110,800 1,810 T/B 7,268,900 239 PGUN Pradiksi Gunatama Tbk. 246 240 236 240 -6 45,700 10,878,000 28 208.696 242 J 200 240 T/B 300 240 PJAA Pembangunan Jaya Ancol Tbk. 625 640 625 630 5 375,600 237,750,500 68 122.927 635 J 2,000 630 T/B 46,200 241 PLIN Plaza Indonesia Realty Tbk. 2,460 2,500 2,500 2,500 40 200 500,000 1 1,037.387 2,500 T/J 4,100 2,460 B 700 242 PNBN Bank Pan Indonesia Tbk 1,090 1,150 1,080 1,150 60 25,288,500 28,372,322,500 1,679 1,914.752 1,155 J 202,800 1,150 T/B 194,800 243 PNBS Bank Panin Dubai Syariah Tbk. 82 85 81 82 0 112,284,300 9,319,066,300 1,825 82.000 83 J 655,400 82 T/B 4,931,800 244 PNIN Paninvest Tbk. 835 910 835 910 75 7,631,400 6,722,214,000 4,333 967.673 920 J 367,300 910 T/B 42,900 245 PNLF Panin Financial Tbk. 242 258 238 252 10 98,068,000 24,625,953,800 4,736 272.374 254 J 1,706,800 250 B 3,910,400 246 POLL Pollux Properti Indonesia Tbk. 4,980 5,400 4,800 5,000 20 203,800 1,022,531,000 295 813.008 5,025 J 1,500 5,000 T/B 24,800 247 PPRE PP Presisi Tbk. 256 286 256 266 10 75,568,500 20,480,600,200 3,719 61.860 266 T/J 712,400 264 B 368,000 248 PPRO PP Properti Tbk. 113 117 112 112 -1 604,754,800 69,006,432,700 11,742 242.162 113 J 11,016,500 112 T/B 12,071,000 249 PRAS Prima Alloy Steel Universal Tbk. 124 127 124 124 0 29,700 3,763,800 10 69.808 126 J 25,200 124 T/B 300 250 PRDA Prodia Widyahusada Tbk. 3,630 3,670 3,560 3,600 -30 135,600 491,700,000 26 55.385 3,610 J 4,600 3,600 T/B 1,800 251 PSSI Pelita Samudera Shipping Tbk. 177 182 176 178 1 10,106,600 1,810,194,200 513 131.852 178 T/J 174,900 177 B 120,100 252 PTBA Bukit Asam Tbk. 3,070 3,180 3,100 3,170 100 57,825,600 182,320,774,000 14,171 2,756.522 3,180 J 2,644,300 3,170 T/B 980,200 253 PTIS Indo Straits Tbk. 160 151 151 151 -9 2,500 377,500 2 15.895 159 J 900 151 T/B 5,000 254 PTPP PP (Persero) Tbk. 1,580 1,615 1,565 1,570 -10 51,233,000 81,294,375,000 5,912 295.113 1,575 J 151,400 1,570 T/B 100,400 255 PTRO Petrosea Tbk. 2,100 2,150 2,100 2,130 30 1,660,400 3,545,773,000 680 1,704.000 2,140 J 420,300 2,130 T/B 101,300 256 PTSN Sat Nusapersada Tbk 234 248 234 244 10 20,541,900 4,980,676,800 1,780 126.207 244 T/J 2,630,000 242 B 128,500 257 PUDP Pudjiadi Prestige Tbk. 232 232 218 232 0 200 45,000 2 28.937 230 J 400 222 B 6,000 258 PURE Trinitan Metals and Minerals Tbk. 246 250 244 244 -2 4,186,700 1,027,687,800 563 81.333 246 J 321,300 244 T/B 650,500 259 PWON Pakuwon Jati Tbk. 525 540 525 535 10 126,097,000 66,902,756,500 8,693 2,062.531 535 T/J 1,266,500 530 B 432,000 260 PZZA Sarimelati Kencana Tbk. 835 835 820 830 -5 723,400 600,054,500 203 75.455 830 T/J 33,400 825 B 5,200 261 RAJA Rukun Raharja Tbk. 284 320 268 270 -14 228,798,100 66,361,897,000 12,276 927.453 270 T/J 1,753,200 268 B 3,334,200 262 RALS Ramayana Lestari Sentosa Tbk. 750 770 750 755 5 31,095,000 23,576,568,500 3,110 471.875 760 J 449,400 755 T/B 752,300 263 RANC Supra Boga Lestari Tbk. 492 500 478 484 -8 2,419,700 1,173,522,400 424 96.800 486 J 9,800 484 T/B 95,600 264 RBMS Ristia Bintang Mahkotasejati Tbk. 51 52 50 51 0 1,630,900 82,702,400 68 16.314 52 J 806,100 51 T/B 131,200 265 RDTX Roda Vivatex Tbk 5,300 5,300 5,275 5,300 0 2,500 13,235,000 6 279.213 5,300 T/J 3,100 5,275 B 500 266 RELI Reliance Sekuritas Indonesia Tbk. 310 310 290 308 -2 700 211,200 6 142.154 306 J 2,300 290 B 10,100 267 RICY Ricky Putra Globalindo Tbk 103 119 104 110 7 141,900 15,241,500 27 17.471 110 T/J 9,800 106 B 69,900 268 RMBA Bentoel Internasional Investama Tbk. 372 380 374 374 2 143,500 53,841,000 63 2,926.448 376 J 600 374 T/B 172,400 269 ROTI Nippon Indosari Corpindo Tbk. 1,380 1,400 1,375 1,400 20 6,335,700 8,858,420,000 268 549.020 1,405 J 3,100 1,400 T/B 993,200 270 SAMF Saraswanti Anugerah Makmur Tbk. 398 400 398 400 2 2,400 956,000 4 333.333 400 T/J 22,500 398 B 4,000 271 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,400 10,400 10,400 10,400 0 100 1,040,000 1 6,709.677 10,500 J 100 10,400 T/B 200 272 SCMA Surya Citra Media Tbk. 1,945 2,340 1,965 2,170 225 43,631,900 91,040,236,000 11,978 981.665 2,170 T/J 29,200 2,160 B 41,500 273 SCNP Selaras Citra Nusantara Perkasa Tbk. 248 250 248 250 2 6,000 1,498,000 4 227.273 248 J 1,600 236 B 1,500 274 SDPC Millennium Pharmacon International Tbk. 112 116 111 114 2 165,800 18,634,700 32 76.097 114 T/J 18,600 112 B 100 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 800 800 0 2,000 1,600,000 2 894.805 790 J 2,000 760 B 400 276 SGRO Sampoerna Agro Tbk. 1,695 1,750 1,700 1,725 30 441,300 763,245,000 206 73.718 1,725 T/J 40,300 1,720 B 4,700 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 770 785 770 775 5 27,871,300 21,638,816,000 7,363 268.138 775 T/J 2,036,000 770 B 6,935,400 278 SILO Siloam International Hospitals Tbk. 5,800 5,950 5,575 5,600 -200 166,400 944,000,000 298 63.601 5,625 J 7,800 5,600 T/B 12,000 279 SIMP Salim Ivomas Pratama Tbk. 402 428 402 422 20 41,843,300 17,648,984,000 3,170 38.364 424 J 1,716,800 422 T/B 723,100 280 SMBR Semen Baturaja (Persero) Tbk. 1,205 1,260 1,210 1,225 20 36,227,100 44,638,497,000 5,699 218.750 1,230 J 456,000 1,225 T/B 1,272,100 281 SMCB Solusi Bangun Indonesia Tbk. 1,345 1,390 1,300 1,330 -15 260,000 345,850,000 103 1,606.280 1,340 J 69,600 1,330 T/B 5,900 282 SMDR Samudera Indonesia Tbk. 312 334 312 314 2 48,495,800 15,771,765,400 3,735 1,260.133 316 J 105,300 314 T/B 910,500 283 SMGR Semen Indonesia (Persero) Tbk. 12,250 12,800 12,350 12,600 350 10,956,900 138,560,215,000 7,921 4,384.439 12,625 J 50,000 12,575 B 3,200 284 SMKL Satyamitra Kemas Lestari Tbk. 195 195 192 195 0 895,700 173,786,700 185 101.036 195 T/J 6,000 194 B 400 285 SMMA Sinarmas Multiartha Tbk. 12,000 12,025 11,750 11,850 -150 12,100 144,250,000 25 883.359 11,850 T/J 12,100 11,750 B 4,800 286 SMRA Summarecon Agung Tbk. 780 820 780 815 35 98,935,300 79,820,902,000 7,304 1,339.139 815 T/J 1,466,700 810 B 1,007,700 287 SMSM Selamat Sempurna Tbk. 1,325 1,345 1,310 1,325 0 1,840,100 2,424,874,500 954 3,539.090 1,325 T/J 359,700 1,320 B 1,500 288 SOCI Soechi Lines Tbk. 228 284 238 262 34 418,389,000 111,674,619,000 16,142 47.636 264 J 595,800 262 T/B 36,045,200 289 SOHO Soho Global Health Tbk. 5,000 5,000 4,940 4,990 -10 5,500 27,366,000 21 274.176 5,000 J 1,000 4,980 B 200 290 SONA Sona Topas Tourism Industry Tbk. 5,975 5,600 5,575 5,600 -375 1,800 10,075,000 5 543.030 5,600 T/J 10,100 0 B 0 291 SPMA Suparma Tbk. 326 0 0 326 0 0 0 0 146.136 324 J 5,100 314 B 3,500 292 SRAJ Sejahteraraya Anugrahjaya Tbk. 195 200 185 186 -9 261,400 49,747,500 47 198.504 189 J 1,000 186 T/B 52,100 293 SRIL Sri Rejeki Isman Tbk. 258 304 262 290 32 722,123,100 209,256,846,000 35,145 120.833 292 J 2,303,100 290 T/B 11,622,500 294 SRSN Indo Acidatama Tbk 60 61 59 61 1 6,341,400 380,620,500 356 11.110 61 T/J 5,654,900 60 B 13,732,500 295 SSIA Surya Semesta Internusa Tbk. 550 590 540 580 30 101,464,200 58,354,628,500 6,824 237.949 580 T/J 997,900 575 B 856,900 296 SSMS Sawit Sumbermas Sarana Tbk. 860 885 860 860 0 13,003,800 11,291,626,000 1,124 128.358 870 J 11,500 860 T/B 18,000 297 STAR Buana Artha Anugerah Tbk. 110 118 110 111 1 30,400 3,373,900 32 108.824 111 T/J 67,400 110 B 2,900 298 SULI SLJ Global Tbk. 50 50 50 50 0 6,100 305,000 4 0.714 50 T/J 5,320,500 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 50,700 2,535,000 5 47.170 50 T/J 76,451,800 0 B 0 300 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 203,000 10,150,000 5 8.929 50 T/J 111,716,500 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,490 1,505 1,460 1,485 -5 19,459,500 28,867,550,500 3,238 366.667 1,490 J 373,000 1,485 T/B 866,300 302 TBLA Tunas Baru Lampung Tbk. 810 835 815 830 20 8,045,300 6,649,623,500 882 189.001 830 T/J 139,300 825 B 309,200 303 TCID Mandom Indonesia Tbk. 6,700 6,950 6,475 6,500 -200 53,000 347,140,000 107 637.555 6,600 J 2,000 6,500 T/B 800 304 TDPM Tridomain Performance Materials Tbk. 154 160 150 154 0 16,687,700 2,590,282,500 1,138 67.544 155 J 243,200 154 T/B 8,900 305 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. 143 150 143 143 0 30,523,400 4,459,826,200 2,162 71.500 143 T/J 435,700 142 B 572,200 307 TINS Timah Tbk. 1,385 1,640 1,400 1,535 150 332,970,600 502,547,547,500 26,568 784.376 1,540 J 850,900 1,535 T/B 2,636,900 308 TIRT Tirta Mahakam Resources Tbk 50 51 50 51 1 510,400 25,901,200 29 23.314 51 T/J 182,400 50 B 105,000 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,825 10,975 10,550 10,575 -250 13,469,500 144,800,542,500 6,335 653.834 10,575 T/J 250,700 10,550 B 192,600 310 TLKM Telkom Indonesia (Persero) Tbk. 3,450 3,640 3,500 3,610 160 455,088,400 1,635,484,331,000 63,148 1,897.154 3,620 J 5,023,800 3,610 T/B 8,589,300 311 TMAS Temas Tbk. 128 135 130 132 4 8,729,200 1,155,909,900 463 303.602 133 J 32,500 132 T/B 96,800 312 TOBA TBS Energi Utama Tbk. 535 535 520 530 -5 165,200 87,111,000 72 111.842 530 T/J 73,900 520 B 64,200 313 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,544,800 127,240,000 46 80.475 50 T/J 27,142,500 0 B 0 314 TOTL Total Bangun Persada Tbk. 374 410 376 404 30 20,181,100 8,004,233,400 2,079 145.206 406 J 192,100 404 T/B 111,000 315 TOWR Sarana Menara Nusantara Tbk. 995 1,000 985 990 -5 168,435,800 167,035,820,500 15,875 4,715.858 995 J 5,387,200 990 T/B 27,800 316 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. 99 105 97 100 1 82,400 8,152,800 27 100.771 100 T/J 993,100 99 B 10,900 318 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 0 100 40,000 1 238.607 406 J 100 400 T/B 700 320 TSPC Tempo Scan Pacific Tbk. 1,385 1,450 1,385 1,420 35 1,277,200 1,808,905,000 470 253.318 1,425 J 14,100 1,420 T/B 10,500 321 TURI Tunas Ridean Tbk. 1,280 1,280 1,250 1,255 -25 44,000 55,505,000 11 2,788.889 1,300 J 1,000 1,255 T/B 200 322 UCID Uni-Charm Indonesia Tbk. 1,535 1,540 1,520 1,525 -10 175,800 269,647,500 149 101.667 1,535 J 505,700 1,525 T/B 3,700 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,635 1,645 1,625 1,630 -5 1,576,800 2,574,891,500 912 3,160.385 1,630 T/J 656,400 1,625 B 250,300 324 UNIC Unggul Indah Cahaya Tbk. 4,380 4,500 4,410 4,490 110 26,500 118,715,000 68 166.292 4,500 J 3,300 4,480 B 2,100 325 UNSP Bakrie Sumatera Plantations Tbk. 109 110 107 108 -1 2,113,700 231,227,200 173 5.129 109 J 527,700 108 T/B 10,700 326 UNTR United Tractors Tbk. 26,575 27,300 26,825 27,175 600 4,764,200 129,099,622,500 5,022 32,351.190 27,175 T/J 264,800 27,150 B 600 327 UNVR Unilever Indonesia Tbk. 7,475 7,575 7,475 7,500 25 14,947,200 112,354,397,500 9,450 192,012.289 7,525 J 70,000 7,500 T/B 409,700 328 VICO Victoria Investama Tbk. 83 84 78 82 -1 248,800 20,068,100 48 65.600 82 T/J 24,500 81 B 2,500 329 VIVA Visi Media Asia Tbk. 50 51 50 51 1 113,250,400 5,680,887,500 488 17.000 52 J 2,682,700 51 T/B 1,285,700 330 VOKS Voksel Electric Tbk. 242 270 250 260 18 299,800 78,155,800 153 115.012 260 T/J 2,800 256 B 37,300 331 WEGE Wijaya Karya Bangunan Gedung Tbk. 252 264 252 258 6 120,521,200 31,223,875,200 5,576 88.966 260 J 1,064,100 258 T/B 1,072,100 332 WEHA WEHA Transportasi Indonesia Tbk. 71 73 68 72 1 612,900 43,868,400 111 31.431 72 T/J 700 71 B 58,100 333 WIIM Wismilak Inti Makmur Tbk. 590 600 585 585 -5 15,995,800 9,420,614,000 1,771 90.000 590 J 911,100 585 T/B 1,442,100 334 WIKA Wijaya Karya (Persero) Tbk. 1,810 1,840 1,800 1,805 -5 37,094,900 67,354,218,000 6,389 463.947 1,810 J 241,400 1,805 T/B 178,800 335 WINS Wintermar Offshore Marine Tbk. 98 99 96 98 0 15,125,000 1,482,209,800 85 26.503 98 T/J 7,724,100 97 B 187,700 336 WOMF Wahana Ottomitra Multiartha Tbk. 254 268 254 258 4 313,900 81,826,400 90 39.114 260 J 72,400 256 B 9,300 337 WOOD Integra Indocabinet Tbk. 590 600 570 575 -15 21,819,600 12,772,013,500 2,615 221.154 580 J 401,200 575 T/B 3,040,700 338 WSBP Waskita Beton Precast Tbk. 236 248 236 246 10 414,114,500 100,616,407,200 12,470 50.204 248 J 17,260,500 246 T/B 59,669,500 339 WSKT Waskita Karya (Persero) Tbk. 1,190 1,250 1,185 1,210 20 161,664,000 196,522,637,000 10,264 326.586 1,215 J 1,058,000 1,210 T/B 5,698,800 340 WTON Wijaya Karya Beton Tbk. 386 396 386 396 10 62,148,300 24,370,922,600 3,737 67.119 396 T/J 144,600 394 B 598,600 Total 22,007,256,800 18,720,314,160,700 1,351,806 2,295,426,600 675,706,100 Jakarta, 16 December 2020 Trading Division