List of Securities Quotation Main Board Date: Thursday, 17 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. 12,100 12,300 11,750 11,850 -250 3,277,800 39,326,940,000 2,940 962.664 11,850 T/J 129,400 11,825 B 10,700 2 ABMM ABM Investama Tbk. 925 950 915 925 0 429,600 395,612,500 50 24.667 925 T/J 50,700 920 B 1,000 3 ACES Ace Hardware Indonesia Tbk. 1,805 1,835 1,770 1,810 5 30,028,800 54,249,664,500 6,973 2,207.317 1,815 J 18,800 1,810 T/B 558,800 4 ACST Acset Indonusa Tbk. 312 326 312 316 4 104,527,700 33,176,557,000 4,499 23.337 318 J 612,400 316 T/B 1,446,900 5 ADHI Adhi Karya (Persero) Tbk. 1,290 1,515 1,305 1,480 190 212,706,100 305,086,645,500 27,248 1,162.307 1,485 J 175,100 1,480 T/B 214,000 6 ADMF Adira Dinamika Multi Finance Tbk. 8,725 8,925 8,750 8,825 100 213,400 1,886,260,000 306 379.570 8,850 J 1,600 8,825 T/B 27,600 7 ADMG Polychem Indonesia Tbk 155 159 154 157 2 1,253,500 196,673,500 158 14.014 158 J 83,800 157 T/B 54,400 8 ADRO Adaro Energy Tbk. 1,555 1,555 1,455 1,490 -65 255,575,900 387,035,971,500 31,059 135.455 1,495 J 424,300 1,490 T/B 3,271,800 9 AGII Aneka Gas Industri Tbk. 875 885 850 850 -25 650,400 562,031,000 324 77.273 860 J 1,300 850 T/B 6,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 965 0 0 965 0 0 0 0 1,576.591 0 J 0 0 B 0 11 AISA Tiga Pilar Sejahtera Food Tbk. 434 440 412 422 -12 70,176,300 29,747,454,800 4,754 51.364 424 J 434,700 422 T/B 1,194,200 12 AKRA AKR Corporindo Tbk. 3,280 3,600 3,290 3,380 100 87,728,500 299,348,942,000 14,960 2,693.850 3,390 J 900 3,380 T/B 743,700 13 ALTO Tri Banyan Tirta Tbk. 308 308 308 308 0 100 30,800 1 153.880 308 T/J 21,300 304 B 1,800 14 AMAN Makmur Berkah Amanda Tbk. 304 306 304 306 2 158,000 48,034,000 16 278.182 306 T/J 127,500 304 B 88,000 15 AMFG Asahimas Flat Glass Tbk. 2,950 2,920 2,780 2,850 -100 27,600 78,802,000 21 116.327 2,850 T/J 11,300 2,810 B 600 16 AMRT Sumber Alfaria Trijaya Tbk. 735 750 725 725 -10 3,908,200 2,856,704,000 587 1,850.009 735 J 110,800 725 T/B 181,500 17 ANJT Austindo Nusantara Jaya Tbk. 700 700 690 690 -10 33,300 23,211,500 22 57.500 700 J 9,100 690 T/B 1,400 18 ANTM Aneka Tambang Tbk. 1,815 1,880 1,775 1,815 0 542,949,200 989,173,698,000 65,391 1,196.677 1,820 J 3,586,200 1,815 T/B 33,908,800 19 APLI Asiaplast Industries Tbk. 178 185 178 185 7 153,800 27,988,800 16 154.167 188 J 25,000 182 B 30,500 20 APLN Agung Podomoro Land Tbk. 198 218 195 206 8 507,858,100 106,226,867,400 15,341 56.438 208 J 4,102,400 206 T/B 1,485,200 21 ARNA Arwana Citramulia Tbk. 540 545 535 545 5 637,100 344,504,000 121 3,704.207 545 T/J 539,900 540 B 411,900 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 38,500 1,925,000 15 12.251 50 T/J 418,958,800 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 900 900 900 0 3,000 2,700,000 4 265.840 905 J 1,300 895 B 900 24 ASGR Astra Graphia Tbk. 845 875 840 840 -5 2,599,200 2,206,767,000 360 174.158 850 J 114,400 840 T/B 127,900 25 ASII Astra International Tbk. 6,125 6,200 6,050 6,200 75 76,361,900 469,616,335,000 17,031 4,433.734 6,200 T/J 71,400 6,175 B 84,400 26 ASMI Asuransi Kresna Mitra Tbk. 980 990 975 975 -5 15,600 15,349,500 20 1,805.556 980 J 1,400 975 T/B 600 27 ASRI Alam Sutera Realty Tbk. 260 282 258 268 8 625,113,000 169,817,332,400 21,057 255.238 270 J 2,962,700 268 T/B 5,927,800 28 ASSA Adi Sarana Armada Tbk. 560 660 560 635 75 61,217,600 37,603,465,500 4,744 162.821 640 J 760,300 635 T/B 218,000 29 ATIC Anabatic Technologies Tbk. 590 590 590 590 0 100 59,000 1 84.286 650 J 1,000 590 T/B 2,600 30 AUTO Astra Otoparts Tbk. 1,185 1,200 1,165 1,170 -15 2,154,900 2,542,364,000 777 1,058.153 1,175 J 108,700 1,170 T/B 600 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 529,400 26,470,000 12 33.333 50 T/J 1,131,600 0 B 0 32 BATA Sepatu Bata Tbk. 635 635 630 630 -5 19,700 12,412,000 6 8,171.206 635 J 18,800 630 T/B 600 33 BBCA Bank Central Asia Tbk. 34,750 35,000 34,100 34,675 -75 18,384,000 637,265,702,500 16,643 19,814.286 34,700 J 64,700 34,675 T/B 44,500 34 BBKP Bank Bukopin Tbk. 384 426 380 410 26 843,402,700 344,992,547,000 29,695 122.944 412 J 3,240,400 410 T/B 3,223,500 35 BBMD Bank Mestika Dharma Tbk. 1,500 1,510 1,450 1,450 -50 82,500 121,825,500 25 105.072 1,450 T/J 3,500 1,440 B 300 36 BBNI Bank Negara Indonesia (Persero) Tbk. 6,675 6,750 6,600 6,675 0 40,740,400 271,785,922,500 10,807 32.104 6,700 J 2,162,300 6,675 T/B 1,274,000 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,320 4,360 4,310 4,330 10 141,727,100 614,515,606,000 16,265 4,948.571 4,330 T/J 6,006,000 4,320 B 667,100 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. 1,910 1,940 1,885 1,920 10 62,216,200 118,579,763,000 7,709 250.435 1,920 T/J 470,600 1,915 B 263,900 40 BBYB Bank Neo Commerce Tbk. 306 322 296 298 -8 1,767,500 541,625,600 374 303.401 300 J 15,000 298 T/B 40,700 41 BCAP MNC Kapital Indonesia Tbk. 131 131 127 128 -3 656,100 84,013,100 117 362.997 128 T/J 1,700 127 B 28,100 42 BDMN Bank Danamon Indonesia Tbk. 3,410 3,450 3,370 3,390 -20 3,045,300 10,344,160,000 1,879 1.914 3,400 J 22,000 3,390 T/B 77,800 43 BEST Bekasi Fajar Industrial Estate Tbk. 200 216 199 206 6 367,703,200 76,260,596,000 10,315 121.176 206 T/J 1,924,800 204 B 3,684,400 44 BFIN BFI Finance Indonesia Tbk. 412 426 406 414 2 74,891,600 31,169,559,400 3,158 2,121.554 414 T/J 501,700 412 B 458,200 45 BHIT MNC Investama Tbk. 72 75 71 72 0 110,013,200 8,010,954,200 11,788 210.557 72 T/J 483,600 71 B 16,715,000 46 BINA Bank Ina Perdana Tbk. 690 690 680 680 -10 2,737,600 1,865,322,500 83 384.189 680 T/J 30,200 675 B 833,300 47 BIRD Blue Bird Tbk. 1,425 1,440 1,410 1,425 0 4,950,900 7,039,463,000 1,493 21.923 1,430 J 1,158,300 1,425 T/B 14,400 48 BISI BISI International Tbk. 1,055 1,100 1,050 1,085 30 579,300 623,356,000 191 542.500 1,085 T/J 3,600 1,080 B 12,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,600 1,615 1,585 1,590 -10 15,499,100 24,778,005,000 2,947 265.000 1,590 T/J 62,200 1,585 B 842,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 710 725 705 710 0 25,795,600 18,394,431,500 4,357 165.116 710 T/J 652,000 705 B 2,447,600 51 BKSL Sentul City Tbk. 50 52 50 51 1 272,368,900 13,792,608,300 1,834 3.524 51 T/J 16,154,500 50 B 120,807,400 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 245,500 12,275,000 6 0.658 50 T/J 167,603,800 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,775 6,875 6,775 6,875 100 54,983,000 375,000,655,000 10,689 2,071.613 6,875 T/J 816,000 6,850 B 400 54 BMSR Bintang Mitra Semestaraya Tbk 87 91 84 88 1 2,037,500 180,290,400 174 17.600 89 J 19,100 88 T/B 72,900 55 BMTR Global Mediacom Tbk. 310 320 302 304 -6 380,140,100 118,367,506,000 13,079 247.436 306 J 958,500 304 T/B 1,606,900 56 BNBA Bank Bumi Arta Tbk. 394 410 394 396 2 194,200 76,936,400 54 247.500 396 T/J 46,800 394 B 13,900 57 BNGA Bank CIMB Niaga Tbk. 1,030 1,110 1,025 1,080 50 41,135,900 44,228,310,500 4,614 7.974 1,085 J 309,300 1,080 T/B 3,070,700 58 BNII Bank Maybank Indonesia Tbk. 276 302 272 284 8 75,984,700 21,944,067,600 4,580 3.384 286 J 380,000 284 T/B 327,300 59 BNLI Bank Permata Tbk. 2,690 2,700 2,510 2,620 -70 1,443,300 3,801,153,000 867 28.526 2,630 J 5,500 2,620 T/B 65,500 60 BPTR Batavia Prosperindo Trans Tbk. 83 83 80 83 0 26,000 2,106,400 22 83.000 83 T/J 43,900 82 B 1,000 61 BRAM Indo Kordsa Tbk. 5,300 5,075 5,075 5,075 -225 100 507,500 1 197.513 5,700 J 500 5,100 B 400 62 BRIS Bank BRIsyariah Tbk. 2,120 2,180 2,100 2,130 10 102,618,800 219,498,819,000 23,711 417.647 2,140 J 640,100 2,130 T/B 269,200 63 BRPT Barito Pacific Tbk. 1,260 1,280 1,230 1,260 0 37,541,300 47,564,130,500 4,504 492.707 1,265 J 214,000 1,260 T/B 104,300 64 BSDE Bumi Serpong Damai Tbk. 1,150 1,275 1,155 1,220 70 124,022,400 149,701,023,000 15,647 238.979 1,225 J 1,273,100 1,220 T/B 611,600 65 BSIM Bank Sinarmas Tbk. 452 470 452 454 2 297,300 136,555,000 86 309.646 460 J 2,100 454 T/B 29,300 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. 3,270 3,330 3,250 3,290 20 255,400 836,204,000 172 636.903 3,300 J 2,700 3,290 T/B 100 68 BTPS Bank BTPN Syariah Tbk. 3,990 4,020 3,960 3,980 -10 7,539,100 30,076,584,000 3,226 408.205 3,980 T/J 17,000 3,970 B 48,700 69 BUDI Budi Starch & Sweetener Tbk. 100 101 95 98 -2 20,093,200 1,939,794,400 377 53.114 98 T/J 13,900 97 B 578,700 70 BULL Buana Lintas Lautan Tbk. 322 334 322 326 4 298,702,900 97,425,716,600 6,680 31.880 328 J 2,160,700 326 T/B 1,308,800 71 BVIC Bank Victoria International Tbk. 109 110 108 110 1 1,568,400 171,382,300 164 104.016 111 J 153,000 110 T/B 542,200 72 BWPT Eagle High Plantations Tbk. 143 146 138 140 -3 94,355,200 13,330,671,200 2,608 30.619 140 T/J 14,000 139 B 2,941,200 73 BYAN Bayan Resources Tbk. 14,700 15,000 14,000 14,900 200 14,300 211,770,000 37 256.897 14,900 T/J 3,500 14,100 B 100 74 CAMP Campina Ice Cream Industry Tbk. 320 328 312 312 -8 2,890,200 921,727,400 543 94.545 320 J 10,500 312 T/B 216,300 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,008,900 50,445,000 55 28.571 50 T/J 146,186,200 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,805 1,805 1,785 1,795 -10 64,100 114,889,000 70 370.868 1,800 J 12,000 1,795 T/B 1,200 77 CFIN Clipan Finance Indonesia Tbk. 234 242 230 232 -2 2,754,200 643,358,000 236 18.154 234 J 7,000 232 T/B 121,500 78 CITY Natura City Developments Tbk. 94 94 88 90 -4 25,700 2,314,100 18 75.000 93 J 5,500 90 T/B 1,000 79 CLEO Sariguna Primatirta Tbk. 500 520 500 510 10 21,908,700 11,141,297,000 4,180 2,217.391 515 J 1,021,800 510 T/B 11,300 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,235 1,280 1,235 1,265 30 1,922,800 2,412,937,500 275 135.499 1,265 T/J 600 1,260 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 7,000 7,100 6,675 6,850 -150 8,973,400 62,133,702,500 4,643 31,197.340 6,875 J 9,200 6,850 T/B 3,700 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 456,500 22,825,000 2,895 45.455 50 T/J 412,751,400 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 356 358 356 358 2 1,700 607,000 5 180.658 368 J 400 358 T/B 69,700 85 CTBN Citra Tubindo Tbk. 2,740 0 0 2,740 0 0 0 0 2,290.013 3,290 J 100 2,770 B 300 86 CTRA Ciputra Development Tbk. 900 960 905 960 60 146,489,800 137,709,050,500 12,744 214.939 960 T/J 3,908,900 955 B 999,200 87 DART Duta Anggada Realty Tbk. 222 228 214 216 -6 5,400 1,170,400 10 39.930 226 J 500 214 B 8,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 5,646,600 282,330,000 226 16.496 50 T/J 270,057,900 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 33,400 1,670,000 10 22.222 50 T/J 14,401,600 0 B 0 90 DILD Intiland Development Tbk. 220 232 218 224 4 95,411,100 21,519,758,600 2,666 39.034 224 T/J 3,160,300 222 B 683,400 91 DLTA Delta Djakarta Tbk. 4,220 4,300 4,210 4,280 60 140,800 601,625,000 82 25,584.315 4,280 T/J 300 4,260 B 1,000 92 DMAS Puradelta Lestari Tbk. 248 256 248 250 2 135,759,700 34,173,484,200 6,019 119.048 252 J 516,800 250 T/B 4,236,600 93 DMND Diamond Food Indonesia Tbk. 925 935 920 935 10 17,800 16,400,500 29 102.186 935 T/J 1,300 925 B 12,600 94 DNAR Bank Oke Indonesia Tbk. 182 182 178 180 -2 53,300 9,551,300 14 169.754 180 T/J 300 179 B 18,900 95 DOID Delta Dunia Makmur Tbk. 424 434 410 420 -4 147,454,600 62,035,157,400 8,936 568.613 422 J 1,246,300 420 T/B 207,300 96 DPNS Duta Pertiwi Nusantara Tbk. 254 256 248 248 -6 12,700 3,199,800 9 80.577 272 J 1,000 252 B 900 97 DPUM Dua Putra Utama Makmur Tbk. 55 56 53 55 0 320,000 17,435,200 62 10.000 55 T/J 187,700 53 B 278,600 98 DSFI Dharma Samudera Fishing Industries Tbk. 75 79 73 76 1 5,299,500 406,159,400 433 43.253 76 T/J 16,600 75 B 13,000 99 DSNG Dharma Satya Nusantara Tbk. 635 660 615 620 -15 9,275,200 5,897,944,500 902 167.568 625 J 111,100 620 T/B 68,800 100 DSSA Dian Swastatika Sentosa Tbk 14,450 14,450 14,450 14,450 0 100 1,445,000 1 963.333 15,550 J 100 14,450 T/B 200 101 DUCK Jaya Bersama Indo Tbk. 476 482 466 470 -6 16,103,400 7,606,165,000 2,008 93.069 470 T/J 14,500 468 B 124,300 102 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,500 2,480 2,500 0 6,900 17,183,000 23 920.229 2,500 T/J 1,800 2,480 B 7,000 103 DYAN Dyandra Media International Tbk. 61 62 58 58 -3 8,881,500 528,032,100 388 16.571 59 J 643,300 58 T/B 2,748,200 104 EKAD Ekadharma International Tbk. 1,275 1,280 1,270 1,270 -5 186,600 237,401,000 191 3,224.005 1,275 J 77,400 1,270 T/B 73,500 105 ELSA Elnusa Tbk. 366 384 368 376 10 325,718,700 122,869,110,000 13,021 94.000 376 T/J 738,500 374 B 1,012,300 106 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. 14,000 14,100 13,500 13,750 -250 653,500 9,018,615,000 548 1,909.722 13,750 T/J 2,000 13,725 B 1,000 108 ERAA Erajaya Swasembada Tbk. 2,000 2,040 1,960 2,020 20 24,757,400 49,624,161,000 4,676 202.000 2,020 T/J 177,200 2,010 B 30,900 109 ESSA Surya Esa Perkasa Tbk. 236 246 228 236 0 40,755,300 9,676,691,400 2,255 439.389 236 T/J 306,200 234 B 505,800 110 ESTI Ever Shine Tex Tbk. 57 60 56 58 1 227,200 12,977,600 45 23.292 58 T/J 40,800 57 B 20,000 111 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. 2,900 2,940 2,730 2,790 -110 101,866,300 289,802,941,000 17,929 141.595 2,800 J 364,600 2,790 T/B 1,263,300 113 FASW Fajar Surya Wisesa Tbk. 7,475 0 0 7,475 0 0 0 0 1,713.035 7,475 J 300 6,975 B 100 114 FILM MD Pictures Tbk. 212 220 212 216 4 5,344,700 1,154,656,000 596 102.857 218 J 172,200 216 T/B 54,400 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 316,500 15,825,000 5 22.727 50 T/J 64,889,700 0 B 0 116 FREN Smartfren Telecom Tbk. 73 74 71 72 -1 1,712,290,700 123,667,058,500 23,481 4.000 73 J 148,386,200 72 T/B 80,018,800 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,000 50,000 1 47.619 50 T/J 1,250,900 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,420 1,420 1,405 1,405 -15 41,300 58,483,500 10 1,124.000 1,420 J 10,000 1,405 T/B 24,700 119 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. 42,200 42,825 42,100 42,150 -50 1,644,300 69,594,345,000 3,719 1,644.878 42,200 J 4,800 42,150 T/B 162,200 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,660 1,660 1,660 1,660 0 1,200 1,992,000 4 141.880 1,725 J 200 1,660 T/B 1,400 122 GIAA Garuda Indonesia (Persero) Tbk. 446 452 434 440 -6 102,409,400 45,429,928,400 9,432 59.148 442 J 1,014,700 440 T/B 916,000 123 GJTL Gajah Tunggal Tbk. 610 635 590 610 0 9,796,400 5,959,209,000 1,476 119.758 615 J 151,500 610 T/B 2,081,200 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 151 155 148 151 0 53,084,100 8,073,853,800 1,931 37.750 152 J 1,624,500 151 T/B 169,600 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,250 1,240 1,240 -10 302,300 376,258,500 120 96.498 1,245 J 200 1,240 T/B 63,900 126 GPRA Perdana Gapuraprima Tbk. 91 101 88 93 2 15,286,600 1,455,305,200 1,003 40.116 93 T/J 76,500 92 B 83,100 127 GWSA Greenwood Sejahtera Tbk. 110 115 110 113 3 537,800 59,997,400 77 45.200 113 T/J 9,100 110 B 10,000 128 GZCO Gozco Plantations Tbk. 50 50 50 50 0 768,300 38,415,000 23 26.579 50 T/J 8,817,600 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. 132 0 0 132 0 0 0 0 74.260 132 J 4,200 123 B 100 130 HDIT Hensel Davest Indonesia Tbk. 284 304 272 272 -12 2,707,500 755,804,000 47 51.810 274 J 19,500 272 T/B 3,100 131 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 132 HEAL Medikaloka Hermina Tbk. 3,800 3,810 3,750 3,790 -10 622,300 2,359,725,000 183 102.432 3,800 J 9,000 3,760 B 8,000 133 HERO Hero Supermarket Tbk. 895 895 835 865 -30 150,300 127,546,500 69 1,805.544 865 T/J 4,300 845 B 200 134 HEXA Hexindo Adiperkasa Tbk. 3,500 3,530 3,460 3,460 -40 416,600 1,451,448,000 261 1,059.205 3,490 J 10,000 3,460 T/B 6,600 135 HITS Humpuss Intermoda Transportasi Tbk. 474 474 474 474 0 19,700 9,337,800 2 729.231 476 J 1,000 474 T/B 42,300 136 HKMU HK Metals Utama Tbk. 115 129 114 117 2 357,010,000 43,866,175,000 11,475 50.870 118 J 3,139,800 117 T/B 6,826,500 137 HMSP H.M. Sampoerna Tbk. 1,600 1,615 1,580 1,590 -10 94,871,900 151,006,809,000 14,035 7,937.300 1,595 J 1,300,400 1,590 T/B 2,522,100 138 HOKI Buyung Poetra Sembada Tbk. 1,105 1,120 1,085 1,090 -15 12,027,900 13,259,832,500 1,766 351.613 1,095 J 39,800 1,090 T/B 1,360,200 139 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 174,300 8,715,000 8 27.027 50 T/J 1,251,200 0 B 0 140 HRTA Hartadinata Abadi Tbk. 278 286 264 276 -2 13,835,000 3,784,127,400 1,665 92.000 278 J 319,200 276 T/B 61,400 141 HRUM Harum Energy Tbk. 3,270 3,410 3,080 3,230 -40 15,093,600 49,682,382,000 5,633 62.115 3,240 J 15,600 3,230 T/B 64,700 142 IBST Inti Bangun Sejahtera Tbk. 8,900 0 0 8,900 0 0 0 0 957.195 8,600 J 500 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. 9,775 9,850 9,725 9,725 -50 12,290,800 120,073,850,000 8,140 360.519 9,750 J 18,600 9,725 T/B 2,747,700 144 IDPR Indonesia Pondasi Raya Tbk. 230 230 214 220 -10 208,200 45,392,200 47 17.188 224 J 20,000 220 T/B 6,600 145 IFII Indonesia Fibreboard Industry Tbk. 150 154 141 150 0 313,300 47,216,000 103 142.857 150 T/J 203,700 149 B 54,600 146 IGAR Champion Pacific Indonesia Tbk. 350 356 346 350 0 92,300 32,242,800 36 228.758 350 T/J 9,900 346 B 13,000 147 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 99,500 4,975,000 13 14.286 50 T/J 23,460,000 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. 1,475 1,500 1,420 1,450 -25 27,032,600 39,452,601,500 5,219 204.082 1,450 T/J 358,700 1,445 B 12,800 149 IMJS Indomobil Multi Jasa Tbk. 432 438 422 426 -6 13,666,900 5,849,267,000 1,521 85.200 426 T/J 41,900 424 B 721,800 150 INAF Indofarma Tbk. 4,330 4,500 4,250 4,270 -60 5,759,300 25,086,067,000 2,975 1,708.000 4,270 T/J 46,500 4,260 B 221,900 151 INCI Intanwijaya Internasional Tbk 820 835 820 825 5 64,400 53,173,500 53 89.229 825 T/J 15,000 820 B 10,200 152 INCO Vale Indonesia Tbk. 5,500 5,625 5,350 5,400 -100 31,492,500 171,680,540,000 8,985 2,204.082 5,400 T/J 1,877,600 5,375 B 121,500 153 INDF Indofood Sukses Makmur Tbk. 6,900 6,975 6,850 6,850 -50 13,726,500 94,765,145,000 7,399 1,172.564 6,875 J 42,000 6,850 T/B 760,000 154 INDR Indo-Rama Synthetics Tbk. 3,000 3,100 2,790 3,000 0 16,800 50,058,000 37 404.046 3,000 T/J 3,600 2,810 B 300 155 INDS Indospring Tbk. 1,930 1,955 1,930 1,930 0 2,800 5,406,500 18 180.937 1,940 J 200 1,930 T/B 500 156 INDY Indika Energy Tbk. 1,965 1,975 1,870 1,920 -45 47,291,700 90,454,661,500 10,890 65.085 1,925 J 766,700 1,920 T/B 111,100 157 INKP Indah Kiat Pulp & Paper Tbk. 10,825 11,100 10,200 10,400 -425 12,016,500 127,459,832,500 7,004 535.897 10,425 J 41,300 10,400 T/B 173,300 158 INPC Bank Artha Graha Internasional Tbk. 66 68 65 67 1 1,100,400 72,850,400 594 0.383 67 T/J 184,700 65 B 276,600 159 INTP Indocement Tunggal Prakarsa Tbk. 14,850 15,150 14,800 15,025 175 5,443,100 81,570,745,000 4,607 601.000 15,025 T/J 63,600 15,000 B 5,000 160 IPOL Indopoly Swakarsa Industry Tbk. 91 92 90 90 -1 1,966,700 177,827,300 101 42.857 91 J 100,100 90 T/B 668,200 161 IPTV MNC Vision Networks Tbk. 298 302 294 296 -2 14,875,100 4,451,767,200 8,129 123.333 298 J 740,400 296 T/B 28,700 162 ISAT Indosat Tbk. 4,230 5,000 3,940 3,940 -290 96,985,000 418,431,619,000 33,587 281.429 3,940 T/J 224,700 0 B 0 163 ISSP Steel Pipe Industry of Indonesia Tbk. 175 180 173 175 0 16,336,000 2,882,803,800 1,026 59.322 175 T/J 1,323,600 174 B 1,107,800 164 ITMG Indo Tambangraya Megah Tbk. 15,250 15,250 14,650 14,725 -525 8,846,300 131,985,237,500 9,341 105.179 14,750 J 500 14,725 T/B 190,900 165 JAWA Jaya Agra Wattie Tbk. 88 94 88 90 2 199,500 18,099,300 38 18.000 90 T/J 51,600 89 B 9,400 166 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 110,000 37,400,000 3 281.417 340 T/J 561,300 320 B 1,200 167 JPFA Japfa Comfeed Indonesia Tbk. 1,685 1,695 1,595 1,605 -80 33,895,200 55,623,801,000 6,731 438.764 1,610 J 50,800 1,605 T/B 3,133,100 168 JRPT Jaya Real Property Tbk. 570 620 575 610 40 8,086,400 4,823,481,000 1,217 586.538 610 T/J 1,600 605 B 42,400 169 JSKY Sky Energy Indonesia Tbk. 238 240 228 232 -6 18,399,300 4,294,936,800 1,662 116.000 234 J 564,800 232 T/B 28,900 170 JSMR Jasa Marga (Persero) Tbk. 4,490 4,730 4,500 4,700 210 36,538,600 169,501,577,000 10,175 277.155 4,700 T/J 29,400 4,690 B 110,400 171 KAEF Kimia Farma Tbk. 4,440 4,590 4,360 4,380 -60 26,944,600 120,229,978,000 12,501 4,380.000 4,380 T/J 2,500 4,370 B 76,100 172 KBLI KMI Wire & Cable Tbk. 414 418 392 412 -2 8,957,200 3,636,870,200 1,549 50.061 412 T/J 323,800 410 B 300 173 KEEN Kencana Energi Lestari Tbk. 306 308 298 306 0 2,651,000 800,103,800 184 77.273 306 T/J 153,700 302 B 40,000 174 KICI Kedaung Indah Can Tbk 222 250 240 240 18 14,800 3,668,600 13 50.954 240 T/J 1,900 222 B 5,300 175 KIJA Kawasan Industri Jababeka Tbk. 218 262 216 240 22 505,482,700 122,577,202,600 16,608 8.327 242 J 697,400 240 T/B 744,200 176 KINO Kino Indonesia Tbk. 2,840 2,860 2,830 2,830 -10 204,100 579,178,000 116 74.474 2,830 T/J 42,200 2,820 B 11,300 177 KKGI Resource Alam Indonesia Tbk. 370 400 346 386 16 1,077,500 413,143,200 296 1,354.386 390 J 139,100 386 T/B 186,700 178 KLBF Kalbe Farma Tbk. 1,545 1,570 1,530 1,540 -5 99,783,300 154,911,059,500 10,370 15,019.994 1,545 J 315,200 1,540 T/B 1,048,900 179 KOBX Kobexindo Tractors Tbk. 114 116 114 115 1 502,700 57,631,800 88 28.750 115 T/J 61,800 114 B 44,200 180 KOTA DMS Propertindo Tbk. 158 212 165 208 50 6,388,100 1,281,708,000 1,000 104.000 0 J 0 208 T/B 404,500 181 KPAL Steadfast Marine Tbk. 50 51 50 50 0 257,000 12,851,400 60 43.478 50 T/J 29,500 0 B 0 182 KRAS Krakatau Steel (Persero) Tbk. 448 466 448 454 6 132,718,000 60,765,163,200 7,247 56.442 454 T/J 912,600 452 B 410,500 183 KREN Kresna Graha Investama Tbk. 89 90 86 88 -1 7,902,100 691,117,000 628 915.522 88 T/J 309,100 87 B 1,545,200 184 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,723,900 86,195,000 25 7.806 50 T/J 39,035,600 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,200 0 0 5,200 0 0 0 0 85.950 5,200 J 100 5,000 B 900 186 LINK Link Net Tbk. 2,750 2,800 2,670 2,730 -20 5,751,100 15,725,717,000 1,749 170.625 2,730 T/J 10,200 2,720 B 12,100 187 LION Lion Metal Works Tbk. 390 388 364 364 -26 11,800 4,380,800 11 227.972 364 T/J 2,000 0 B 0 188 LPCK Lippo Cikarang Tbk 1,510 1,600 1,510 1,550 40 6,631,300 10,340,800,000 1,096 174.757 1,555 J 21,400 1,550 T/B 9,500 189 LPGI Lippo General Insurance Tbk. 3,500 3,500 3,500 3,500 0 100 350,000 1 157.303 3,500 T/J 400 3,400 B 300 190 LPKR Lippo Karawaci Tbk. 242 252 236 242 0 253,378,100 61,811,778,800 9,084 78.146 244 J 989,400 242 T/B 4,391,300 191 LPPF Matahari Department Store Tbk. 1,370 1,475 1,345 1,420 50 80,604,300 115,013,110,000 12,278 32.177 1,425 J 209,500 1,420 T/B 65,400 192 LSIP PP London Sumatra Indonesia Tbk. 1,285 1,310 1,235 1,265 -20 24,972,600 31,764,015,000 3,815 326.452 1,270 J 43,500 1,265 T/B 121,000 193 LTLS Lautan Luas Tbk. 492 494 488 490 -2 278,300 136,336,200 109 173.213 492 J 120,600 490 T/B 4,800 194 MAIN Malindo Feedmill Tbk. 835 860 820 855 20 17,328,400 14,566,605,000 2,049 485.795 855 T/J 45,000 850 B 43,400 195 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 177,300 8,865,000 27 6.835 50 T/J 439,514,900 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. 890 955 870 945 55 54,831,700 50,318,045,000 5,929 1,516.489 945 T/J 103,400 940 B 602,700 198 MARK Mark Dynamics Indonesia Tbk. 810 815 780 780 -30 2,656,200 2,117,080,000 639 1,560.000 790 J 4,500 780 T/B 411,300 199 MASA Multistrada Arah Sarana Tbk. 1,110 1,110 1,035 1,085 -25 229,000 238,487,500 39 771.473 1,085 T/J 6,400 1,035 B 99,000 200 MAYA Bank Mayapada Internasional Tbk. 8,900 9,100 9,000 9,000 100 1,200 10,820,000 5 4,092.081 9,000 T/J 900 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. 545 635 545 575 30 15,812,200 9,288,658,500 2,387 35.938 575 T/J 20,100 570 B 29,600 202 MBTO Martina Berto Tbk. 93 96 91 95 2 36,900 3,391,700 23 12.838 95 T/J 2,800 92 B 13,400 203 MCOR Bank China Construction Bank Indonesia Tbk. 132 134 131 132 0 4,338,500 575,397,300 211 118.394 133 J 118,800 132 T/B 675,000 204 MDIA Intermedia Capital Tbk. 54 65 54 62 8 3,902,500 232,306,700 679 44.928 63 J 51,500 62 T/B 1,045,000 205 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 6,300 315,000 3 8.039 50 T/J 65,737,500 0 B 0 207 MEDC Medco Energi Internasional Tbk. 640 700 645 670 30 272,242,500 183,761,720,000 14,082 1,391.340 675 J 587,400 670 T/B 1,919,900 208 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 1,700 11,900,000 4 5,102.487 7,175 J 100 6,800 B 1,300 209 META Nusantara Infrastructure Tbk. 160 164 159 162 2 5,743,500 926,211,900 422 49.079 163 J 466,400 162 T/B 88,200 210 MGRO Mahkota Group Tbk. 770 770 765 770 0 2,137,200 1,638,667,500 285 342.222 770 T/J 54,500 765 B 33,000 211 MIKA Mitra Keluarga Karyasehat Tbk. 2,830 2,830 2,760 2,770 -60 21,027,000 58,417,580,000 2,322 163.087 2,780 J 80,000 2,770 T/B 613,900 212 MLBI Multi Bintang Indonesia Tbk. 9,500 9,625 9,400 9,600 100 91,900 876,752,500 102 61,146.497 9,600 T/J 233,300 9,525 B 700 213 MLPL Multipolar Tbk. 72 76 72 73 1 12,168,300 896,045,900 483 8.373 73 T/J 3,291,600 72 B 163,200 214 MLPT Multipolar Technology Tbk. 730 750 720 740 10 156,000 113,733,000 94 154.167 740 T/J 7,300 735 B 5,000 215 MNCN Media Nusantara Citra Tbk. 1,195 1,270 1,185 1,260 65 292,723,700 361,229,439,000 17,228 140.000 1,260 T/J 13,390,400 1,255 B 977,300 216 MPMX Mitra Pinasthika Mustika Tbk. 466 476 464 470 4 38,164,400 17,914,215,200 2,879 31.333 472 J 812,800 470 T/B 46,400 217 MPPA Matahari Putra Prima Tbk. 111 127 108 114 3 47,900,200 5,667,797,200 1,998 47.929 115 J 7,800 114 T/B 503,500 218 MRAT Mustika Ratu Tbk. 152 152 150 151 -1 16,600 2,519,300 17 23.231 151 T/J 4,300 150 B 9,900 219 MSKY MNC Sky Vision Tbk. 685 685 660 685 0 17,600 11,898,500 28 45.066 685 T/J 5,800 680 B 2,500 220 MTDL Metrodata Electronics Tbk. 1,615 1,635 1,615 1,620 5 3,341,100 5,428,927,500 1,646 2,916.397 1,620 T/J 15,700 1,615 B 406,100 221 MTLA Metropolitan Land Tbk. 424 450 426 446 22 294,100 131,914,800 32 187.512 446 T/J 73,500 440 B 20,000 222 MYOH Samindo Resources Tbk. 1,295 1,320 1,290 1,315 20 36,500 47,360,000 35 156.627 1,310 J 1,800 1,295 B 3,000 223 MYOR Mayora Indah Tbk. 2,680 2,680 2,610 2,670 -10 5,626,900 14,853,032,000 3,075 13,356.678 2,680 J 57,200 2,670 T/B 96,300 224 MYTX Asia Pacific Investama Tbk. 51 53 50 51 0 7,900 404,200 15 7.666 53 J 2,000 51 T/B 3,100 225 NIKL Pelat Timah Nusantara Tbk. 1,715 1,765 1,690 1,710 -5 10,744,200 18,574,211,000 3,113 526.154 1,715 J 50,200 1,710 T/B 5,300 226 NISP Bank OCBC NISP Tbk. 830 860 825 830 0 1,009,600 847,679,000 273 1,005.768 830 T/J 503,300 825 B 110,600 227 NOBU Bank Nationalnobu Tbk. 795 795 775 795 0 1,300 1,022,000 9 212.000 795 T/J 4,900 780 B 1,500 228 NRCA Nusa Raya Cipta Tbk. 392 386 378 378 -14 1,720,200 655,637,400 284 44.471 378 T/J 25,600 376 B 25,400 229 NZIA Nusantara Almazia Tbk. 158 161 156 160 2 124,700 19,883,700 15 72.727 161 J 21,300 160 T/B 400 230 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 10,100 505,000 2 98.922 50 T/J 3,170,500 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. 116 118 113 115 -1 11,796,800 1,354,016,400 627 115.000 115 T/J 136,700 114 B 543,900 232 PANR Panorama Sentrawisata Tbk. 170 174 169 170 0 914,900 155,849,600 144 101.998 171 J 1,000 170 T/B 259,100 233 PANS Panin Sekuritas Tbk. 1,025 1,050 1,020 1,020 -5 273,400 281,607,000 140 741.818 1,020 T/J 75,200 1,015 B 12,000 234 PBID Panca Budi Idaman Tbk. 1,215 1,250 1,205 1,235 20 240,100 295,713,000 128 145.294 1,240 J 15,300 1,235 T/B 1,600 235 PBRX Pan Brothers Tbk. 260 272 262 266 6 34,867,100 9,317,602,800 1,701 470.796 268 J 170,500 266 T/B 691,200 236 PBSA Paramita Bangun Sarana Tbk. 680 680 670 670 -10 200 135,000 2 55.833 670 T/J 5,000 0 B 0 237 PEHA Phapros Tbk. 1,875 1,930 1,805 1,830 -45 1,045,300 1,934,979,500 630 152.755 1,835 J 1,900 1,830 T/B 15,700 238 PGAS Perusahaan Gas Negara Tbk. 1,810 1,840 1,765 1,790 -20 207,152,200 373,772,430,000 29,191 596.667 1,795 J 1,179,800 1,790 T/B 3,659,700 239 PGUN Pradiksi Gunatama Tbk. 240 250 236 250 10 16,700 4,002,400 9 217.391 250 T/J 2,600 238 B 5,200 240 PJAA Pembangunan Jaya Ancol Tbk. 630 645 625 630 0 646,800 410,601,000 158 122.927 640 J 68,200 630 T/B 112,100 241 PLIN Plaza Indonesia Realty Tbk. 2,500 2,520 2,520 2,520 20 500 1,260,000 2 1,045.687 2,540 J 100 2,500 B 600 242 PNBN Bank Pan Indonesia Tbk 1,150 1,180 1,120 1,170 20 24,418,200 28,313,220,000 1,452 1,948.052 1,170 T/J 853,500 1,155 B 63,700 243 PNBS Bank Panin Dubai Syariah Tbk. 82 86 81 82 0 73,583,800 6,100,759,700 1,854 82.000 83 J 5,792,900 82 T/B 836,300 244 PNIN Paninvest Tbk. 910 935 895 905 -5 6,539,600 5,992,847,500 4,859 962.356 905 T/J 1,400 900 B 179,700 245 PNLF Panin Financial Tbk. 252 268 250 258 6 115,172,000 30,030,660,000 4,394 278.859 258 T/J 1,307,300 256 B 1,151,800 246 POLL Pollux Properti Indonesia Tbk. 5,000 5,250 4,860 4,980 -20 456,100 2,282,767,500 721 809.756 4,990 J 500 4,930 B 700 247 PPRE PP Presisi Tbk. 266 304 268 284 18 111,699,100 32,418,816,200 5,989 66.047 286 J 50,400 284 T/B 1,192,400 248 PPRO PP Properti Tbk. 112 122 112 115 3 1,564,583,100 183,670,781,200 24,320 248.649 116 J 11,515,300 115 T/B 7,976,300 249 PRAS Prima Alloy Steel Universal Tbk. 124 122 122 122 -2 27,500 3,355,000 1 68.682 126 J 2,200 122 T/B 73,500 250 PRDA Prodia Widyahusada Tbk. 3,600 3,600 3,550 3,550 -50 13,000 46,299,000 45 54.615 3,600 J 200 3,560 B 100 251 PSSI Pelita Samudera Shipping Tbk. 178 181 174 174 -4 2,787,300 489,496,900 366 128.889 175 J 50,000 173 B 99,600 252 PTBA Bukit Asam Tbk. 3,170 3,180 3,000 3,040 -130 85,604,700 263,130,820,000 28,214 2,643.478 3,050 J 202,000 3,040 T/B 3,275,600 253 PTIS Indo Straits Tbk. 151 170 152 162 11 8,500 1,301,400 19 17.053 159 J 900 152 B 1,000 254 PTPP PP (Persero) Tbk. 1,570 1,795 1,610 1,705 135 274,811,100 469,968,134,000 22,484 320.489 1,710 J 91,000 1,705 T/B 1,145,300 255 PTRO Petrosea Tbk. 2,130 2,150 2,080 2,100 -30 1,945,400 4,112,162,000 1,004 1,680.000 2,100 T/J 44,600 2,090 B 190,900 256 PTSN Sat Nusapersada Tbk 244 254 236 236 -8 11,712,200 2,869,262,000 1,283 122.069 238 J 6,000 236 T/B 502,300 257 PUDP Pudjiadi Prestige Tbk. 232 0 0 232 0 0 0 0 28.937 244 J 200 222 B 1,000 258 PURE Trinitan Metals and Minerals Tbk. 244 246 234 238 -6 9,117,200 2,195,798,400 782 79.333 240 J 308,500 238 T/B 84,000 259 PWON Pakuwon Jati Tbk. 535 555 525 550 15 254,565,900 138,782,726,000 12,723 2,120.359 555 J 8,400,900 550 T/B 15,100 260 PZZA Sarimelati Kencana Tbk. 830 835 815 835 5 1,020,000 844,241,000 209 75.909 835 T/J 62,100 830 B 2,000 261 RAJA Rukun Raharja Tbk. 270 282 256 282 12 55,465,400 15,019,632,000 3,752 968.673 284 J 274,700 282 T/B 3,253,900 262 RALS Ramayana Lestari Sentosa Tbk. 755 865 755 860 105 116,574,500 95,887,280,500 14,293 537.500 865 J 1,190,700 860 T/B 1,344,200 263 RANC Supra Boga Lestari Tbk. 484 494 470 470 -14 2,727,000 1,319,224,200 351 94.000 478 J 25,000 470 T/B 174,600 264 RBMS Ristia Bintang Mahkotasejati Tbk. 51 53 51 53 2 1,104,300 57,837,100 107 16.954 53 T/J 230,500 52 B 18,200 265 RDTX Roda Vivatex Tbk 5,300 5,300 5,275 5,300 0 32,700 173,307,500 17 279.213 5,300 T/J 900 5,275 B 1,300 266 RELI Reliance Sekuritas Indonesia Tbk. 308 306 290 292 -16 2,600 791,200 9 134.769 306 J 2,300 294 B 3,500 267 RICY Ricky Putra Globalindo Tbk 110 119 107 117 7 190,000 21,266,900 24 18.582 115 J 1,200 110 B 98,900 268 RMBA Bentoel Internasional Investama Tbk. 374 374 370 370 -4 116,200 43,135,600 74 2,895.149 370 T/J 6,300 368 B 26,500 269 ROTI Nippon Indosari Corpindo Tbk. 1,400 1,400 1,370 1,375 -25 221,500 305,863,500 183 539.216 1,380 J 41,000 1,375 T/B 3,700 270 SAMF Saraswanti Anugerah Makmur Tbk. 400 400 396 398 -2 1,800 715,000 7 331.667 400 J 16,900 398 T/B 1,600 271 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,400 10,600 10,300 10,400 0 1,300 13,667,500 8 6,709.677 10,400 T/J 200 10,000 B 200 272 SCMA Surya Citra Media Tbk. 2,170 2,160 2,020 2,060 -110 25,267,200 52,349,415,000 5,876 931.903 2,060 T/J 903,500 2,050 B 120,500 273 SCNP Selaras Citra Nusantara Perkasa Tbk. 250 260 234 234 -16 134,400 32,283,200 48 212.727 254 J 1,000 236 B 100 274 SDPC Millennium Pharmacon International Tbk. 114 115 108 113 -1 359,900 39,401,900 60 75.429 113 T/J 48,500 109 B 105,000 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 790 790 790 -10 400 316,000 2 883.619 790 T/J 4,000 765 B 400 276 SGRO Sampoerna Agro Tbk. 1,725 1,735 1,710 1,720 -5 331,700 571,722,500 195 73.504 1,720 T/J 26,300 1,715 B 2,700 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 775 785 770 775 0 13,516,200 10,508,789,000 5,520 268.138 780 J 1,940,000 775 T/B 3,729,700 278 SILO Siloam International Hospitals Tbk. 5,600 5,850 5,400 5,600 0 352,100 1,946,155,000 367 63.601 5,650 J 2,400 5,600 T/B 12,600 279 SIMP Salim Ivomas Pratama Tbk. 422 428 408 414 -8 15,446,500 6,438,542,000 1,602 37.636 414 T/J 1,024,100 412 B 156,700 280 SMBR Semen Baturaja (Persero) Tbk. 1,225 1,340 1,230 1,300 75 162,965,800 211,388,553,500 18,586 232.143 1,305 J 865,200 1,300 T/B 789,300 281 SMCB Solusi Bangun Indonesia Tbk. 1,330 1,375 1,315 1,325 -5 284,200 379,873,000 122 1,600.242 1,335 J 10,200 1,325 T/B 8,800 282 SMDR Samudera Indonesia Tbk. 314 322 310 312 -2 7,210,400 2,275,855,400 822 1,252.107 314 J 40,700 312 T/B 198,100 283 SMGR Semen Indonesia (Persero) Tbk. 12,600 13,000 12,675 12,925 325 8,374,600 108,120,437,500 4,291 4,497.529 12,925 T/J 230,400 12,900 B 1,200 284 SMKL Satyamitra Kemas Lestari Tbk. 195 197 191 195 0 912,800 177,673,500 207 101.036 196 J 8,800 192 B 100 285 SMMA Sinarmas Multiartha Tbk. 11,850 12,000 11,700 12,000 150 7,200 85,935,000 14 894.541 12,000 T/J 1,200 11,700 B 300 286 SMRA Summarecon Agung Tbk. 815 860 820 855 40 212,337,600 178,623,355,000 17,170 1,404.864 860 J 4,131,800 855 T/B 4,653,200 287 SMSM Selamat Sempurna Tbk. 1,325 1,360 1,325 1,345 20 2,147,200 2,880,787,500 1,005 3,592.510 1,345 T/J 221,700 1,340 B 31,300 288 SOCI Soechi Lines Tbk. 262 274 252 266 4 73,542,200 19,404,000,200 3,866 48.364 266 T/J 499,800 264 B 10,019,600 289 SOHO Soho Global Health Tbk. 4,990 5,025 4,990 4,990 0 5,900 29,478,500 24 274.176 4,990 T/J 400 4,980 B 200 290 SONA Sona Topas Tourism Industry Tbk. 5,600 5,600 5,600 5,600 0 100 560,000 1 543.030 5,600 T/J 10,000 5,225 B 100 291 SPMA Suparma Tbk. 326 326 304 306 -20 81,400 25,051,400 21 137.171 320 J 16,000 306 T/B 700 292 SRAJ Sejahteraraya Anugrahjaya Tbk. 186 210 187 187 1 105,300 20,880,600 27 199.571 193 J 20,000 187 T/B 368,600 293 SRIL Sri Rejeki Isman Tbk. 290 302 284 286 -4 163,647,800 47,652,899,400 9,264 119.167 288 J 3,387,800 286 T/B 1,658,500 294 SRSN Indo Acidatama Tbk 61 64 60 62 1 45,023,400 2,738,855,400 760 11.292 62 T/J 357,300 61 B 5,313,400 295 SSIA Surya Semesta Internusa Tbk. 580 615 575 580 0 121,483,400 71,334,284,000 4,756 237.949 585 J 841,700 580 T/B 717,600 296 SSMS Sawit Sumbermas Sarana Tbk. 860 900 850 900 40 20,073,600 17,669,707,500 1,685 134.328 905 J 776,600 900 T/B 323,800 297 STAR Buana Artha Anugerah Tbk. 111 121 109 111 0 50,000 5,537,200 43 108.824 111 T/J 28,400 110 B 1,000 298 SULI SLJ Global Tbk. 50 50 50 50 0 603,200 30,160,000 19 0.714 50 T/J 4,819,800 0 B 0 299 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 320,500 16,025,000 10 47.170 50 T/J 77,910,700 0 B 0 300 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 4,200 210,000 3 8.929 50 T/J 115,533,600 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,485 1,530 1,475 1,500 15 27,226,900 40,801,912,000 3,645 370.370 1,505 J 23,000 1,500 T/B 742,900 302 TBLA Tunas Baru Lampung Tbk. 830 835 820 820 -10 4,120,700 3,398,409,000 512 186.724 825 J 407,400 820 T/B 623,000 303 TCID Mandom Indonesia Tbk. 6,500 6,525 6,450 6,475 -25 63,100 408,592,500 77 635.103 6,500 J 9,200 6,475 T/B 1,900 304 TDPM Tridomain Performance Materials Tbk. 154 156 150 150 -4 11,779,800 1,781,565,700 861 65.789 151 J 347,200 150 T/B 1,382,200 305 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. 143 146 141 143 0 16,726,400 2,394,913,100 1,152 71.500 144 J 751,200 143 T/B 20,400 307 TINS Timah Tbk. 1,535 1,575 1,495 1,540 5 109,261,700 167,882,202,500 11,377 786.931 1,545 J 260,800 1,540 T/B 3,316,700 308 TIRT Tirta Mahakam Resources Tbk 51 51 50 50 -1 99,100 4,958,500 20 22.857 50 T/J 5,000 0 B 0 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,575 10,700 10,000 10,325 -250 13,545,000 139,664,320,000 6,813 638.377 10,350 J 35,500 10,325 T/B 1,200 310 TLKM Telkom Indonesia (Persero) Tbk. 3,610 3,620 3,520 3,540 -70 249,797,800 889,442,795,000 49,384 1,860.367 3,550 J 1,604,300 3,540 T/B 11,701,900 311 TMAS Temas Tbk. 132 134 126 128 -4 3,107,800 399,418,500 331 294.402 128 T/J 36,500 127 B 331,300 312 TOBA TBS Energi Utama Tbk. 530 530 510 525 -5 133,000 68,754,000 44 110.787 525 T/J 58,100 520 B 11,400 313 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 10,633,800 531,690,000 252 80.475 50 T/J 43,004,700 0 B 0 314 TOTL Total Bangun Persada Tbk. 404 420 400 406 2 20,015,300 8,207,756,600 2,577 145.925 408 J 9,500 406 T/B 17,000 315 TOWR Sarana Menara Nusantara Tbk. 990 1,000 975 980 -10 169,283,200 167,014,414,500 18,357 4,668.223 980 T/J 3,917,800 975 B 18,218,200 316 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 317 TRIM Trimegah Sekuritas Indonesia Tbk. 100 100 98 98 -2 280,200 27,531,300 32 98.755 100 J 10,300 98 T/B 100 318 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 319 TRST Trias Sentosa Tbk. 400 0 0 400 0 0 0 0 238.607 404 J 100 380 B 400 320 TSPC Tempo Scan Pacific Tbk. 1,420 1,440 1,400 1,410 -10 1,473,600 2,085,826,000 469 251.534 1,415 J 73,000 1,410 T/B 157,600 321 TURI Tunas Ridean Tbk. 1,255 1,300 1,255 1,255 0 8,600 11,075,500 3 2,788.889 1,330 J 17,000 1,255 T/B 54,900 322 UCID Uni-Charm Indonesia Tbk. 1,525 1,540 1,510 1,520 -5 700,200 1,064,203,000 208 101.333 1,525 J 3,700 1,520 T/B 223,500 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,630 1,640 1,625 1,635 5 1,111,700 1,811,960,000 717 3,170.079 1,640 J 29,700 1,635 T/B 44,200 324 UNIC Unggul Indah Cahaya Tbk. 4,490 4,710 4,550 4,650 160 19,800 92,000,000 74 172.218 4,690 J 200 4,650 T/B 500 325 UNSP Bakrie Sumatera Plantations Tbk. 108 117 109 116 8 11,124,900 1,263,308,800 2,499 5.509 117 J 335,400 116 T/B 844,200 326 UNTR United Tractors Tbk. 27,175 27,450 26,675 27,125 -50 5,996,000 162,899,650,000 6,736 32,291.667 27,150 J 1,700 27,125 T/B 58,600 327 UNVR Unilever Indonesia Tbk. 7,500 7,550 7,425 7,425 -75 19,682,500 147,155,255,000 12,728 190,092.166 7,450 J 306,400 7,425 T/B 630,800 328 VICI Victoria Care Indonesia Tbk. 100 135 135 135 35 9,700 1,309,500 4 135.000 0 J 0 135 T/B 153,768,500 329 VICO Victoria Investama Tbk. 82 84 80 80 -2 59,600 4,868,300 28 64.000 82 J 30,500 80 T/B 11,700 330 VIVA Visi Media Asia Tbk. 51 59 50 56 5 129,312,200 7,150,565,200 3,528 18.667 56 T/J 4,243,300 55 B 39,400 331 VOKS Voksel Electric Tbk. 260 262 252 260 0 235,400 60,544,000 50 115.012 266 J 3,000 260 T/B 49,900 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 258 286 260 272 14 326,947,600 89,677,567,400 14,045 93.793 274 J 866,100 272 T/B 4,852,500 333 WEHA WEHA Transportasi Indonesia Tbk. 72 74 70 74 2 1,425,200 102,779,100 152 32.304 74 T/J 151,200 73 B 10,100 334 WIIM Wismilak Inti Makmur Tbk. 585 595 575 585 0 11,666,500 6,793,884,000 1,698 90.000 585 T/J 22,700 580 B 303,200 335 WIKA Wijaya Karya (Persero) Tbk. 1,805 2,100 1,825 1,945 140 264,342,200 515,104,788,500 30,908 499.932 1,950 J 729,600 1,945 T/B 2,373,100 336 WINS Wintermar Offshore Marine Tbk. 98 100 97 97 -1 4,304,200 421,434,600 100 26.232 97 T/J 2,561,300 96 B 308,800 337 WOMF Wahana Ottomitra Multiartha Tbk. 258 262 254 258 0 460,700 119,280,000 75 39.114 262 J 20,000 258 T/B 89,500 338 WOOD Integra Indocabinet Tbk. 575 595 565 565 -10 16,993,000 9,803,793,000 2,284 217.308 570 J 152,600 565 T/B 4,427,900 339 WSBP Waskita Beton Precast Tbk. 246 296 250 272 26 1,710,599,400 463,315,735,600 44,071 55.510 274 J 3,287,000 272 T/B 9,869,500 340 WSKT Waskita Karya (Persero) Tbk. 1,210 1,475 1,225 1,455 245 711,017,500 993,325,387,000 47,715 392.713 1,455 T/J 1,017,800 1,450 B 438,600 341 WTON Wijaya Karya Beton Tbk. 396 452 396 428 32 213,738,900 90,881,613,000 12,474 72.542 430 J 805,100 428 T/B 678,600 Total 19,625,008,900 16,908,731,862,600 1,376,516 2,644,369,600 618,724,500 Jakarta, 17 December 2020 Trading Division