List of Securities Quotation Main Board Date: Friday, 18 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 12,075 11,775 12,075 225 2,637,600 31,355,452,500 1,950 980.943 12,075 T/J 157,100 11,850 B 28,400 2 ABMM ABM Investama Tbk. 925 915 865 880 -45 431,000 383,104,500 117 23.467 880 T/J 241,000 875 B 3,500 3 ACES Ace Hardware Indonesia Tbk. 1,810 1,850 1,775 1,850 40 13,756,100 25,175,811,000 3,943 2,256.098 1,855 J 35,100 1,850 T/B 486,900 4 ACST Acset Indonusa Tbk. 316 324 316 318 2 84,524,300 27,038,448,600 3,102 23.485 320 J 1,309,800 318 T/B 1,902,200 5 ADHI Adhi Karya (Persero) Tbk. 1,480 1,665 1,480 1,650 170 184,785,700 295,699,191,000 25,340 1,295.815 1,650 T/J 1,131,700 1,645 B 76,100 6 ADMF Adira Dinamika Multi Finance Tbk. 8,825 8,900 8,750 8,775 -50 118,600 1,042,932,500 250 377.419 8,800 J 2,000 8,775 T/B 3,700 7 ADMG Polychem Indonesia Tbk 157 160 156 157 0 1,712,100 270,474,600 201 14.014 158 J 800 157 T/B 113,000 8 ADRO Adaro Energy Tbk. 1,490 1,500 1,465 1,480 -10 136,218,100 201,524,506,500 20,950 134.545 1,485 J 291,000 1,480 T/B 1,165,700 9 AGII Aneka Gas Industri Tbk. 850 860 820 840 -10 601,100 508,139,000 292 76.364 845 J 21,800 840 T/B 1,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 965 1,110 940 1,035 70 697,862,200 722,835,918,500 54,178 1,690.955 1,035 T/J 256,200 1,030 B 1,551,200 11 AISA Tiga Pilar Sejahtera Food Tbk. 422 430 408 416 -6 53,825,000 22,388,697,200 3,889 50.634 418 J 671,700 416 T/B 1,629,500 12 AKRA AKR Corporindo Tbk. 3,380 3,430 3,340 3,370 -10 33,586,100 113,551,195,000 5,451 2,685.880 3,380 J 204,700 3,370 T/B 106,100 13 ALTO Tri Banyan Tirta Tbk. 308 308 296 308 0 42,300 12,692,200 18 153.880 308 T/J 26,300 306 B 10,000 14 AMAN Makmur Berkah Amanda Tbk. 306 308 306 308 2 156,500 47,890,000 9 280.000 308 T/J 141,100 306 B 86,100 15 AMFG Asahimas Flat Glass Tbk. 2,850 2,920 2,900 2,910 60 9,800 28,459,000 22 118.776 2,910 T/J 1,700 2,710 B 1,100 16 AMRT Sumber Alfaria Trijaya Tbk. 725 745 725 730 5 4,882,400 3,565,834,500 520 1,862.768 735 J 43,100 730 T/B 34,300 17 ANJT Austindo Nusantara Jaya Tbk. 690 700 680 690 0 38,500 26,661,500 36 57.500 710 J 20,100 685 B 100 18 ANTM Aneka Tambang Tbk. 1,815 1,960 1,810 1,950 135 1,083,731,700 2,058,511,928,000 81,959 1,285.686 1,955 J 1,341,800 1,950 T/B 45,441,200 19 APLI Asiaplast Industries Tbk. 185 185 173 183 -2 363,100 64,676,200 56 152.500 189 J 20,000 175 B 100,000 20 APLN Agung Podomoro Land Tbk. 206 216 206 208 2 174,389,200 36,700,206,400 6,308 56.986 210 J 6,873,200 208 T/B 2,516,200 21 ARNA Arwana Citramulia Tbk. 545 600 540 600 55 14,365,500 8,398,245,500 375 4,078.026 605 J 529,800 600 T/B 2,016,100 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 52,400 2,620,000 8 12.251 50 T/J 462,433,600 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 905 900 900 0 1,200 1,080,500 4 265.840 900 T/J 1,100 890 B 200 24 ASGR Astra Graphia Tbk. 840 850 830 835 -5 816,500 683,380,500 174 173.122 840 J 100 835 T/B 174,000 25 ASII Astra International Tbk. 6,200 6,275 6,175 6,200 0 81,878,000 509,003,362,500 13,156 4,433.734 6,200 T/J 2,919,800 6,175 B 602,500 26 ASMI Asuransi Kresna Mitra Tbk. 975 985 970 970 -5 16,000 15,641,000 22 1,796.296 975 J 1,300 970 T/B 1,000 27 ASRI Alam Sutera Realty Tbk. 268 286 270 278 10 397,500,500 110,468,183,400 13,675 264.762 280 J 2,449,800 278 T/B 4,678,300 28 ASSA Adi Sarana Armada Tbk. 635 690 625 625 -10 28,028,900 18,164,804,500 2,667 160.256 630 J 6,014,500 625 T/B 40,600 29 ATIC Anabatic Technologies Tbk. 590 0 0 590 0 0 0 0 84.286 640 J 500 590 B 200 30 AUTO Astra Otoparts Tbk. 1,170 1,200 1,175 1,180 10 2,158,000 2,561,479,000 626 1,067.197 1,185 J 38,300 1,180 T/B 2,200 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 700 35,000 3 33.333 50 T/J 1,063,400 0 B 0 32 BATA Sepatu Bata Tbk. 630 660 630 640 10 63,800 40,873,500 13 8,300.908 640 T/J 12,200 635 B 1,000 33 BBCA Bank Central Asia Tbk. 34,675 34,675 33,775 34,000 -675 29,447,700 1,004,545,167,500 17,189 19,428.571 34,025 J 7,900 34,000 T/B 3,100 34 BBKP Bank Bukopin Tbk. 410 496 412 490 80 1,103,171,900 512,962,423,400 43,139 146.933 492 J 3,391,900 490 T/B 21,215,900 35 BBMD Bank Mestika Dharma Tbk. 1,450 1,450 1,425 1,450 0 400 577,500 3 105.072 1,450 T/J 900 1,425 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. 6,675 6,700 6,600 6,650 -25 28,185,700 187,177,795,000 7,452 31.984 6,675 J 476,400 6,650 T/B 391,500 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,330 4,300 4,270 4,280 -50 207,410,700 887,814,684,000 31,299 4,891.429 4,280 T/J 2,449,200 4,270 B 5,182,100 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. 1,920 1,950 1,905 1,940 20 46,614,700 90,112,064,000 5,616 253.043 1,940 T/J 78,300 1,935 B 609,600 40 BBYB Bank Neo Commerce Tbk. 298 308 296 300 2 1,135,500 341,591,400 203 305.437 302 J 15,200 300 T/B 7,500 41 BCAP MNC Kapital Indonesia Tbk. 128 129 127 129 1 121,800 15,625,300 74 365.833 129 T/J 125,400 128 B 50,400 42 BDMN Bank Danamon Indonesia Tbk. 3,390 3,440 3,340 3,340 -50 3,354,400 11,289,175,000 1,145 1.886 3,370 J 19,800 3,340 T/B 371,100 43 BEST Bekasi Fajar Industrial Estate Tbk. 206 214 202 204 -2 173,762,000 35,929,338,600 5,208 120.000 206 J 3,864,200 204 T/B 3,055,500 44 BFIN BFI Finance Indonesia Tbk. 414 428 412 426 12 64,918,500 27,426,019,600 3,080 2,183.048 426 T/J 3,551,500 424 B 202,900 45 BHIT MNC Investama Tbk. 72 73 71 73 1 30,042,800 2,173,428,900 677 213.482 73 T/J 10,309,900 72 B 5,100,100 46 BINA Bank Ina Perdana Tbk. 680 680 675 680 0 1,694,500 1,152,222,000 60 384.189 685 J 18,100 680 T/B 51,800 47 BIRD Blue Bird Tbk. 1,425 1,540 1,430 1,520 95 21,651,400 32,309,364,000 5,419 23.385 1,525 J 165,900 1,520 T/B 1,252,200 48 BISI BISI International Tbk. 1,085 1,100 1,070 1,080 -5 169,100 182,888,500 115 540.000 1,080 T/J 200 1,070 B 11,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,590 1,710 1,585 1,655 65 66,636,500 111,398,714,000 10,845 275.833 1,660 J 52,800 1,655 T/B 280,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 710 750 705 725 15 102,245,700 75,059,309,500 9,503 168.605 730 J 1,163,000 725 T/B 1,329,000 51 BKSL Sentul City Tbk. 51 54 51 53 2 308,193,600 16,206,732,700 2,620 3.662 53 T/J 19,465,200 52 B 57,436,500 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 400 20,000 3 0.658 50 T/J 154,487,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,875 6,825 6,700 6,700 -175 71,398,900 480,924,130,000 16,612 2,018.881 6,725 J 13,900 6,700 T/B 6,692,300 54 BMSR Bintang Mitra Semestaraya Tbk 88 99 89 90 2 1,515,400 139,152,700 165 18.000 90 T/J 10,400 89 B 1,000 55 BMTR Global Mediacom Tbk. 304 330 304 314 10 272,779,400 87,126,639,400 11,260 255.575 316 J 2,349,600 314 T/B 7,166,700 56 BNBA Bank Bumi Arta Tbk. 396 396 388 388 -8 596,800 232,889,200 249 242.500 390 J 187,500 388 T/B 306,400 57 BNGA Bank CIMB Niaga Tbk. 1,080 1,095 1,060 1,065 -15 8,176,400 8,738,259,500 1,446 7.863 1,070 J 161,900 1,065 T/B 94,400 58 BNII Bank Maybank Indonesia Tbk. 284 288 280 286 2 14,332,000 4,075,441,400 1,178 3.408 286 T/J 283,600 284 B 1,183,000 59 BNLI Bank Permata Tbk. 2,620 2,690 2,620 2,660 40 924,600 2,460,468,000 427 28.962 2,670 J 8,400 2,660 T/B 20,900 60 BPTR Batavia Prosperindo Trans Tbk. 83 88 78 82 -1 74,100 5,896,900 17 82.000 82 T/J 12,900 79 B 16,900 61 BRAM Indo Kordsa Tbk. 5,075 5,100 5,000 5,000 -75 2,600 13,070,000 15 194.594 5,500 J 1,200 5,000 T/B 1,000 62 BRIS Bank BRIsyariah Tbk. 2,130 2,370 2,060 2,290 160 396,621,600 901,630,621,000 64,171 449.020 2,300 J 2,759,100 2,290 T/B 3,895,000 63 BRPT Barito Pacific Tbk. 1,260 1,270 1,230 1,250 -10 183,917,800 229,919,748,000 4,066 488.797 1,255 J 3,763,200 1,250 T/B 22,993,400 64 BSDE Bumi Serpong Damai Tbk. 1,220 1,340 1,215 1,300 80 146,877,100 187,144,760,500 15,566 254.650 1,300 T/J 1,702,600 1,295 B 104,400 65 BSIM Bank Sinarmas Tbk. 454 484 450 452 -2 1,314,500 607,666,200 132 308.282 482 J 9,000 452 T/B 542,200 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. 3,290 3,330 3,280 3,300 10 134,900 445,908,000 107 638.839 3,300 T/J 1,700 3,290 B 6,400 68 BTPS Bank BTPN Syariah Tbk. 3,980 3,980 3,880 3,900 -80 12,434,000 48,573,452,000 5,213 400.000 3,910 J 23,500 3,900 T/B 302,300 69 BUDI Budi Starch & Sweetener Tbk. 98 99 96 97 -1 2,232,900 217,677,900 150 52.572 97 T/J 132,900 96 B 727,100 70 BULL Buana Lintas Lautan Tbk. 326 336 324 330 4 206,825,200 67,904,285,400 4,526 32.271 330 T/J 1,552,000 328 B 3,909,900 71 BVIC Bank Victoria International Tbk. 110 115 110 113 3 4,244,100 475,619,700 238 106.853 114 J 49,100 113 T/B 703,200 72 BWPT Eagle High Plantations Tbk. 140 145 139 143 3 89,960,300 12,766,622,300 2,439 31.275 143 T/J 1,995,200 142 B 579,600 73 BYAN Bayan Resources Tbk. 14,900 14,900 14,500 14,525 -375 1,100 16,085,000 7 250.431 14,875 J 500 14,525 T/B 500 74 CAMP Campina Ice Cream Industry Tbk. 312 336 312 330 18 8,182,500 2,661,416,800 1,126 100.000 330 T/J 21,000 328 B 3,000 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 3,554,300 177,715,000 50 28.571 50 T/J 150,255,900 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,795 1,800 1,790 1,795 0 44,400 79,679,000 58 370.868 1,800 J 25,800 1,795 T/B 57,400 77 CFIN Clipan Finance Indonesia Tbk. 232 238 232 236 4 857,400 201,979,600 109 18.467 236 T/J 7,700 234 B 483,800 78 CITY Natura City Developments Tbk. 90 92 90 92 2 2,900 261,600 12 76.667 90 J 7,200 89 B 500 79 CLEO Sariguna Primatirta Tbk. 510 630 505 580 70 161,279,900 94,053,911,500 14,477 2,521.739 585 J 275,700 580 T/B 89,600 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,265 1,280 1,250 1,250 -15 836,000 1,047,600,500 168 133.892 1,255 J 41,500 1,250 T/B 83,000 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,850 6,875 6,600 6,600 -250 15,912,400 106,095,002,500 6,338 30,058.751 6,625 J 10,000 6,600 T/B 251,300 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 75,300 3,765,000 15 45.455 50 T/J 369,894,900 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 358 378 358 370 12 4,700 1,746,200 12 186.713 378 J 600 370 T/B 36,100 85 CTBN Citra Tubindo Tbk. 2,740 2,800 2,800 2,800 60 200 560,000 1 2,340.159 3,150 J 500 2,800 T/B 300 86 CTRA Ciputra Development Tbk. 960 1,080 970 1,070 110 295,458,300 302,812,899,000 18,786 239.567 1,075 J 481,700 1,070 T/B 710,000 87 DART Duta Anggada Realty Tbk. 216 228 216 218 2 12,100 2,639,800 16 40.300 218 T/J 8,000 216 B 10,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 13,518,200 675,910,000 245 16.496 50 T/J 288,453,700 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 243,000 12,150,000 13 22.222 50 T/J 15,520,600 0 B 0 90 DILD Intiland Development Tbk. 224 232 224 228 4 78,628,300 17,961,335,600 2,411 39.731 230 J 6,058,500 228 T/B 3,714,000 91 DLTA Delta Djakarta Tbk. 4,280 4,300 4,240 4,280 0 20,300 86,976,000 45 25,584.315 4,280 T/J 700 4,270 B 100 92 DMAS Puradelta Lestari Tbk. 250 254 248 250 0 61,242,600 15,359,894,800 3,725 119.048 250 T/J 2,639,600 248 B 18,826,100 93 DMND Diamond Food Indonesia Tbk. 935 945 915 935 0 14,700 13,738,000 31 102.186 935 T/J 800 930 B 500 94 DNAR Bank Oke Indonesia Tbk. 180 183 180 181 1 15,800 2,850,700 13 170.697 182 J 44,900 181 T/B 2,100 95 DOID Delta Dunia Makmur Tbk. 420 422 406 412 -8 121,849,500 50,395,474,600 8,484 557.782 414 J 546,400 412 T/B 560,400 96 DPNS Duta Pertiwi Nusantara Tbk. 248 252 250 250 2 5,000 1,250,400 4 81.227 272 J 1,000 252 B 500 97 DPUM Dua Putra Utama Makmur Tbk. 55 55 52 53 -2 2,244,000 117,789,900 136 9.636 54 J 490,500 53 T/B 288,400 98 DSFI Dharma Samudera Fishing Industries Tbk. 76 79 74 75 -1 5,793,700 444,012,800 395 42.684 75 T/J 34,300 74 B 202,100 99 DSNG Dharma Satya Nusantara Tbk. 620 630 615 630 10 8,420,800 5,273,637,500 525 170.270 630 T/J 472,200 625 B 3,700 100 DSSA Dian Swastatika Sentosa Tbk 14,450 14,450 14,450 14,450 0 200 2,890,000 2 963.333 14,450 T/J 400 13,625 B 100 101 DUCK Jaya Bersama Indo Tbk. 470 510 466 478 8 52,145,600 25,314,896,900 4,949 94.653 480 J 198,700 478 T/B 255,100 102 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,510 2,450 2,490 -10 23,100 57,309,000 59 916.548 2,490 T/J 100 2,470 B 100 103 DYAN Dyandra Media International Tbk. 58 62 57 58 0 8,880,400 518,866,400 320 16.571 58 T/J 877,400 57 B 4,449,800 104 EKAD Ekadharma International Tbk. 1,270 1,280 1,270 1,275 5 231,100 294,462,500 208 3,236.698 1,280 J 83,200 1,275 T/B 66,300 105 ELSA Elnusa Tbk. 376 392 374 380 4 242,396,700 93,218,769,800 12,892 95.000 382 J 2,772,800 380 T/B 968,100 106 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. 13,750 14,200 13,375 14,200 450 185,700 2,577,775,000 186 1,972.222 14,200 T/J 1,600 14,000 B 3,300 108 ERAA Erajaya Swasembada Tbk. 2,020 2,070 2,000 2,060 40 23,852,300 48,680,468,000 3,890 206.000 2,060 T/J 572,000 2,050 B 11,100 109 ESSA Surya Esa Perkasa Tbk. 236 242 226 242 6 41,112,100 9,642,375,000 2,338 450.559 244 J 1,140,100 242 T/B 73,400 110 ESTI Ever Shine Tex Tbk. 58 58 55 57 -1 4,100 233,600 10 22.891 57 T/J 319,400 56 B 22,900 111 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. 2,790 2,830 2,710 2,790 0 88,493,100 244,953,218,000 12,281 141.595 2,790 T/J 442,400 2,780 B 245,800 113 FASW Fajar Surya Wisesa Tbk. 7,475 0 0 7,475 0 0 0 0 1,713.035 7,400 J 1,900 6,975 B 100 114 FILM MD Pictures Tbk. 216 220 214 216 0 3,454,900 746,455,800 427 102.857 218 J 113,900 216 T/B 21,600 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,300 65,000 3 22.727 50 T/J 31,055,400 0 B 0 116 FREN Smartfren Telecom Tbk. 72 75 72 72 0 2,092,008,700 153,306,732,700 24,524 4.000 73 J 17,916,100 72 T/B 290,346,300 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,400 70,000 5 47.619 50 T/J 2,087,600 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,405 1,440 1,405 1,440 35 21,000 29,819,000 7 1,152.000 1,440 T/J 400 1,430 B 4,500 119 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. 42,150 42,300 42,025 42,025 -125 2,252,800 94,846,732,500 3,635 1,640.000 42,050 J 144,000 42,025 T/B 24,100 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,660 1,675 1,670 1,675 15 600 1,004,000 4 143.162 1,745 J 800 1,675 T/B 600 122 GIAA Garuda Indonesia (Persero) Tbk. 440 478 438 454 14 522,562,300 240,568,745,800 27,738 61.030 456 J 940,900 454 T/B 2,912,800 123 GJTL Gajah Tunggal Tbk. 610 640 605 620 10 11,705,400 7,296,627,000 1,080 121.721 625 J 320,900 620 T/B 462,900 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 151 180 151 160 9 478,617,900 79,710,320,700 15,602 40.000 161 J 82,600 160 T/B 598,000 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,245 1,225 1,240 0 218,200 270,216,500 155 96.498 1,240 T/J 1,400 1,235 B 31,700 126 GPRA Perdana Gapuraprima Tbk. 93 97 87 87 -6 8,915,400 805,520,700 582 37.528 88 J 195,700 87 T/B 179,200 127 GWSA Greenwood Sejahtera Tbk. 113 118 112 113 0 99,000 11,295,600 37 45.200 114 J 4,500 113 T/B 43,600 128 GZCO Gozco Plantations Tbk. 50 50 50 50 0 23,500 1,175,000 12 26.579 50 T/J 6,166,600 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. 132 123 123 123 -9 100 12,300 1 69.196 132 J 4,300 123 T/B 3,300 130 HDIT Hensel Davest Indonesia Tbk. 272 292 270 290 18 2,747,700 758,366,600 33 55.238 280 J 900 276 B 400 131 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 132 HEAL Medikaloka Hermina Tbk. 3,790 3,950 3,700 3,700 -90 1,459,400 5,437,467,000 205 100.000 3,750 J 400 3,700 T/B 122,900 133 HERO Hero Supermarket Tbk. 865 875 815 865 0 82,300 69,456,000 42 1,805.544 860 J 1,000 845 B 3,000 134 HEXA Hexindo Adiperkasa Tbk. 3,460 3,460 3,390 3,390 -70 468,800 1,597,295,000 399 1,037.776 3,400 J 50,000 3,390 T/B 45,000 135 HITS Humpuss Intermoda Transportasi Tbk. 474 500 474 500 26 33,100 15,697,200 7 769.231 500 T/J 11,900 474 B 9,700 136 HKMU HK Metals Utama Tbk. 117 122 117 119 2 77,315,600 9,234,510,500 2,817 51.739 119 T/J 1,103,400 118 B 1,621,700 137 HMSP H.M. Sampoerna Tbk. 1,590 1,600 1,560 1,570 -20 106,547,500 167,475,553,000 16,373 7,837.460 1,570 T/J 4,217,100 1,565 B 6,132,800 138 HOKI Buyung Poetra Sembada Tbk. 1,090 1,110 1,090 1,090 0 15,936,400 17,572,342,500 1,861 351.613 1,095 J 30,200 1,090 T/B 602,500 139 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 200 10,000 2 27.027 50 T/J 1,944,300 0 B 0 140 HRTA Hartadinata Abadi Tbk. 276 280 270 272 -4 4,606,500 1,255,138,200 742 90.667 274 J 184,600 272 T/B 23,000 141 HRUM Harum Energy Tbk. 3,230 3,330 3,190 3,220 -10 6,795,800 22,130,544,000 2,614 61.923 3,220 T/J 65,600 3,210 B 22,700 142 IBST Inti Bangun Sejahtera Tbk. 8,900 0 0 8,900 0 0 0 0 957.195 8,800 J 200 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. 9,725 9,775 9,675 9,700 -25 15,122,100 146,901,245,000 8,269 359.592 9,725 J 58,000 9,700 T/B 219,000 144 IDPR Indonesia Pondasi Raya Tbk. 220 226 208 216 -4 425,800 91,300,400 23 16.875 226 J 1,100 216 T/B 35,000 145 IFII Indonesia Fibreboard Industry Tbk. 150 154 141 148 -2 645,600 96,559,300 170 140.952 151 J 9,900 148 T/B 5,800 146 IGAR Champion Pacific Indonesia Tbk. 350 354 346 352 2 137,900 48,191,800 34 230.065 352 T/J 67,700 350 B 45,800 147 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 134,200 6,710,000 12 14.286 50 T/J 21,306,000 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. 1,450 1,585 1,440 1,505 55 70,946,100 108,606,121,000 10,720 211.824 1,510 J 140,300 1,505 T/B 349,000 149 IMJS Indomobil Multi Jasa Tbk. 426 456 420 438 12 52,745,000 23,285,745,200 4,565 87.600 438 T/J 9,672,100 436 B 72,100 150 INAF Indofarma Tbk. 4,270 4,290 4,150 4,160 -110 3,553,300 14,850,517,000 2,225 1,664.000 4,160 T/J 126,400 4,150 B 305,400 151 INCI Intanwijaya Internasional Tbk 825 835 820 825 0 56,900 47,042,500 61 89.229 825 T/J 37,300 820 B 5,000 152 INCO Vale Indonesia Tbk. 5,400 5,550 5,325 5,375 -25 24,948,600 135,297,142,500 6,680 2,193.878 5,375 T/J 231,000 5,350 B 218,900 153 INDF Indofood Sukses Makmur Tbk. 6,850 6,950 6,825 6,825 -25 18,415,800 126,344,080,000 9,397 1,168.284 6,850 J 47,400 6,825 T/B 1,142,500 154 INDR Indo-Rama Synthetics Tbk. 3,000 3,000 2,890 2,890 -110 10,500 31,119,000 8 389.231 2,950 J 3,800 2,890 T/B 600 155 INDS Indospring Tbk. 1,930 1,935 1,925 1,930 0 1,400 2,698,000 8 180.937 1,960 J 1,000 1,930 T/B 600 156 INDY Indika Energy Tbk. 1,920 1,935 1,875 1,880 -40 21,946,900 41,521,106,500 5,097 63.729 1,885 J 140,000 1,880 T/B 23,300 157 INKP Indah Kiat Pulp & Paper Tbk. 10,400 10,700 10,400 10,400 0 7,996,500 83,814,735,000 4,386 535.897 10,425 J 1,700 10,400 T/B 136,000 158 INPC Bank Artha Graha Internasional Tbk. 67 68 65 66 -1 587,400 38,922,600 72 0.377 67 J 113,200 66 T/B 15,200 159 INTP Indocement Tunggal Prakarsa Tbk. 15,025 15,100 14,800 14,825 -200 4,198,900 62,472,902,500 3,607 593.000 14,825 T/J 77,400 14,800 B 27,600 160 IPOL Indopoly Swakarsa Industry Tbk. 90 94 90 93 3 3,001,200 275,855,900 111 44.286 94 J 2,533,400 93 T/B 556,400 161 IPTV MNC Vision Networks Tbk. 296 302 292 296 0 15,951,200 4,747,547,400 11,997 123.333 296 T/J 272,300 294 B 611,200 162 ISAT Indosat Tbk. 3,940 4,660 3,900 4,560 620 70,122,700 299,587,080,000 21,959 325.714 4,560 T/J 311,100 4,550 B 50,200 163 ISSP Steel Pipe Industry of Indonesia Tbk. 175 179 172 175 0 17,108,100 2,993,334,000 1,179 59.322 175 T/J 680,700 174 B 221,500 164 ITMG Indo Tambangraya Megah Tbk. 14,725 14,975 14,725 14,875 150 4,811,200 71,502,810,000 6,217 106.250 14,875 T/J 96,200 14,850 B 27,600 165 JAWA Jaya Agra Wattie Tbk. 90 97 90 96 6 420,000 39,518,500 73 19.200 96 T/J 49,500 95 B 7,200 166 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 338 338 -2 100,000 33,800,000 2 279.762 338 T/J 79,400 322 B 1,600 167 JPFA Japfa Comfeed Indonesia Tbk. 1,605 1,650 1,605 1,635 30 10,969,100 17,899,409,500 3,701 446.966 1,635 T/J 162,200 1,630 B 170,100 168 JRPT Jaya Real Property Tbk. 610 620 600 610 0 10,049,000 6,140,621,000 1,206 586.538 610 T/J 2,501,400 605 B 120,100 169 JSKY Sky Energy Indonesia Tbk. 232 246 230 240 8 51,702,100 12,349,347,600 3,334 120.000 242 J 2,380,000 240 T/B 2,601,800 170 JSMR Jasa Marga (Persero) Tbk. 4,700 4,860 4,710 4,710 10 23,160,800 110,282,464,000 7,572 277.745 4,720 J 135,600 4,710 T/B 157,000 171 KAEF Kimia Farma Tbk. 4,380 4,440 4,260 4,280 -100 10,716,800 46,036,414,000 6,516 4,280.000 4,290 J 22,800 4,280 T/B 13,600 172 KBLI KMI Wire & Cable Tbk. 412 414 402 406 -6 2,476,700 1,005,609,000 487 49.332 406 T/J 303,700 404 B 490,300 173 KEEN Kencana Energi Lestari Tbk. 306 340 300 338 32 8,082,800 2,585,642,000 797 85.354 340 J 171,100 338 T/B 125,600 174 KICI Kedaung Indah Can Tbk 240 254 238 250 10 300 74,200 3 53.077 248 J 2,000 238 B 46,000 175 KIJA Kawasan Industri Jababeka Tbk. 240 244 228 230 -10 95,421,700 22,283,505,400 5,401 7.980 232 J 1,450,700 230 T/B 504,000 176 KINO Kino Indonesia Tbk. 2,830 2,850 2,790 2,820 -10 328,600 923,732,000 237 74.211 2,820 T/J 6,500 2,810 B 500 177 KKGI Resource Alam Indonesia Tbk. 386 390 360 360 -26 1,169,000 426,366,000 185 1,263.158 360 T/J 566,200 0 B 0 178 KLBF Kalbe Farma Tbk. 1,540 1,550 1,520 1,540 0 55,796,800 85,472,756,500 6,790 15,019.994 1,540 T/J 924,900 1,535 B 1,277,400 179 KOBX Kobexindo Tractors Tbk. 115 116 114 114 -1 565,500 64,824,600 60 28.500 114 T/J 8,600 113 B 10,000 180 KOTA DMS Propertindo Tbk. 208 260 220 260 52 3,209,700 797,554,800 387 130.000 0 J 0 260 T/B 5,056,300 181 KPAL Steadfast Marine Tbk. 50 53 50 50 0 3,442,800 175,043,100 219 43.478 51 J 4,754,700 50 T/B 1,033,200 182 KRAS Krakatau Steel (Persero) Tbk. 454 482 454 464 10 219,487,900 103,340,936,000 10,398 57.685 466 J 971,600 464 T/B 1,364,400 183 KREN Kresna Graha Investama Tbk. 88 89 85 85 -3 23,772,900 2,041,347,300 951 884.311 85 T/J 420,500 84 B 799,400 184 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 187,200 9,360,000 25 7.806 50 T/J 44,804,700 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,200 5,000 5,000 5,000 -200 300 1,500,000 3 82.645 5,200 J 200 5,000 T/B 600 186 LINK Link Net Tbk. 2,730 2,730 2,670 2,670 -60 4,081,300 10,990,619,000 1,522 166.875 2,680 J 55,000 2,670 T/B 151,000 187 LION Lion Metal Works Tbk. 364 364 360 364 0 7,000 2,534,400 15 227.972 374 J 200 362 B 14,200 188 LPCK Lippo Cikarang Tbk 1,550 1,615 1,525 1,545 -5 6,324,600 9,885,932,000 1,306 174.193 1,555 J 4,400 1,545 T/B 81,500 189 LPGI Lippo General Insurance Tbk. 3,500 3,500 3,500 3,500 0 300 1,050,000 2 157.303 3,500 T/J 500 3,390 B 200 190 LPKR Lippo Karawaci Tbk. 242 248 238 244 2 132,110,100 32,032,556,200 5,409 78.792 246 J 4,686,900 244 T/B 5,689,900 191 LPPF Matahari Department Store Tbk. 1,420 1,485 1,420 1,420 0 36,130,400 52,337,605,000 6,394 32.177 1,420 T/J 1,002,500 1,415 B 146,500 192 LSIP PP London Sumatra Indonesia Tbk. 1,265 1,290 1,260 1,270 5 15,614,800 19,854,012,000 1,919 327.742 1,275 J 143,700 1,270 T/B 6,700 193 LTLS Lautan Luas Tbk. 490 492 486 490 0 263,400 128,750,000 78 173.213 490 T/J 100 488 B 30,900 194 MAIN Malindo Feedmill Tbk. 855 870 840 840 -15 5,836,900 4,945,805,000 1,422 477.273 840 T/J 114,700 835 B 267,600 195 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 5,000 250,000 8 6.835 50 T/J 442,267,100 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. 945 960 910 920 -25 34,531,800 32,379,412,500 3,569 1,476.370 925 J 67,300 920 T/B 1,642,500 198 MARK Mark Dynamics Indonesia Tbk. 780 780 750 770 -10 3,636,400 2,796,478,000 565 1,540.000 770 T/J 400 765 B 12,400 199 MASA Multistrada Arah Sarana Tbk. 1,085 1,085 1,010 1,030 -55 2,598,000 2,671,839,000 64 732.366 1,050 J 18,900 1,015 B 4,000 200 MAYA Bank Mayapada Internasional Tbk. 9,000 9,000 8,700 8,700 -300 1,100 9,770,000 4 3,955.678 8,700 T/J 200 8,600 B 200 201 MBSS Mitrabahtera Segara Sejati Tbk. 575 590 540 570 -5 10,725,700 5,940,696,000 1,189 35.625 575 J 338,500 570 T/B 156,700 202 MBTO Martina Berto Tbk. 95 95 93 94 -1 18,200 1,714,900 18 12.703 95 J 18,400 94 T/B 300 203 MCOR Bank China Construction Bank Indonesia Tbk. 132 138 133 137 5 21,476,100 2,921,357,100 863 122.879 138 J 982,100 137 T/B 1,207,400 204 MDIA Intermedia Capital Tbk. 62 64 59 59 -3 1,169,300 71,442,400 120 42.754 60 J 916,300 59 T/B 174,200 205 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 0 400 20,000 2 8.039 50 T/J 32,636,500 0 B 0 207 MEDC Medco Energi Internasional Tbk. 670 695 660 665 -5 121,054,600 81,601,650,000 6,908 1,380.957 670 J 1,454,900 665 T/B 876,200 208 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 1,200 8,400,000 5 5,102.487 7,100 J 300 6,525 B 800 209 META Nusantara Infrastructure Tbk. 162 176 164 169 7 13,540,300 2,312,795,800 886 51.200 170 J 150,400 169 T/B 231,900 210 MGRO Mahkota Group Tbk. 770 770 750 765 -5 2,076,000 1,588,642,000 285 340.000 765 T/J 212,400 760 B 46,800 211 MIKA Mitra Keluarga Karyasehat Tbk. 2,770 2,800 2,660 2,680 -90 25,680,500 69,911,374,000 3,318 157.788 2,690 J 47,400 2,680 T/B 175,700 212 MLBI Multi Bintang Indonesia Tbk. 9,600 10,000 9,400 10,000 400 279,000 2,694,310,000 274 63,694.268 10,000 T/J 700 9,875 B 2,000 213 MLPL Multipolar Tbk. 73 76 72 73 0 6,854,000 505,379,700 274 8.373 74 J 600,300 73 T/B 119,600 214 MLPT Multipolar Technology Tbk. 740 750 720 720 -20 107,500 78,745,000 85 150.000 730 J 315,400 720 T/B 53,500 215 MNCN Media Nusantara Citra Tbk. 1,260 1,320 1,250 1,270 10 108,256,400 138,745,497,000 8,387 141.111 1,270 T/J 881,800 1,265 B 18,100 216 MPMX Mitra Pinasthika Mustika Tbk. 470 498 470 498 28 66,927,500 32,442,254,600 5,904 33.200 500 J 1,862,400 498 T/B 1,277,400 217 MPPA Matahari Putra Prima Tbk. 114 118 114 115 1 20,332,400 2,357,875,900 866 48.350 116 J 200,600 115 T/B 169,200 218 MRAT Mustika Ratu Tbk. 151 155 151 153 2 15,500 2,350,800 38 23.538 153 T/J 63,000 151 B 1,800 219 MSKY MNC Sky Vision Tbk. 685 690 660 690 5 45,900 30,817,500 60 45.395 690 T/J 53,800 660 B 7,200 220 MTDL Metrodata Electronics Tbk. 1,620 1,640 1,600 1,605 -15 3,300,500 5,323,691,500 1,039 2,889.393 1,610 J 20,000 1,605 T/B 312,000 221 MTLA Metropolitan Land Tbk. 446 450 434 434 -12 417,300 185,798,800 48 182.467 436 J 9,300 432 B 100 222 MYOH Samindo Resources Tbk. 1,315 1,315 1,275 1,275 -40 161,300 206,049,500 40 151.863 1,275 T/J 2,100 1,270 B 28,300 223 MYOR Mayora Indah Tbk. 2,670 2,940 2,640 2,740 70 12,098,700 33,641,545,000 4,974 13,706.853 2,740 T/J 94,300 2,730 B 70,100 224 MYTX Asia Pacific Investama Tbk. 51 53 51 51 0 28,800 1,475,300 13 7.666 51 T/J 3,600 50 B 68,700 225 NIKL Pelat Timah Nusantara Tbk. 1,710 1,765 1,695 1,750 40 8,202,300 14,214,511,500 2,459 538.462 1,750 T/J 149,600 1,745 B 51,400 226 NISP Bank OCBC NISP Tbk. 830 835 810 815 -15 1,713,100 1,404,064,500 344 987.591 815 T/J 566,600 810 B 70,800 227 NOBU Bank Nationalnobu Tbk. 795 795 755 770 -25 19,100 15,093,500 13 205.333 815 J 200 770 T/B 15,000 228 NRCA Nusa Raya Cipta Tbk. 378 384 376 380 2 745,000 282,343,400 104 44.706 380 T/J 6,800 378 B 59,200 229 NZIA Nusantara Almazia Tbk. 160 160 160 160 0 29,300 4,688,000 5 72.727 160 T/J 2,200 159 B 100 230 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 10,700 535,000 5 98.922 50 T/J 2,946,100 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. 115 117 111 114 -1 20,656,500 2,318,406,400 570 114.000 114 T/J 371,200 113 B 844,600 232 PANR Panorama Sentrawisata Tbk. 170 171 166 170 0 930,400 156,771,400 146 101.998 170 T/J 471,900 167 B 3,200 233 PANS Panin Sekuritas Tbk. 1,020 1,070 990 1,065 45 1,191,600 1,252,818,000 216 774.545 1,065 T/J 9,900 1,055 B 500 234 PBID Panca Budi Idaman Tbk. 1,235 1,330 1,230 1,330 95 295,900 380,884,000 133 156.471 1,335 J 6,800 1,330 T/B 2,600 235 PBRX Pan Brothers Tbk. 266 274 258 262 -4 32,101,400 8,505,441,800 1,581 463.717 264 J 815,800 262 T/B 330,900 236 PBSA Paramita Bangun Sarana Tbk. 670 720 625 660 -10 2,400 1,535,000 13 55.000 660 T/J 1,300 625 B 1,100 237 PEHA Phapros Tbk. 1,830 1,850 1,800 1,805 -25 521,200 942,954,000 329 150.668 1,810 J 19,600 1,805 T/B 81,300 238 PGAS Perusahaan Gas Negara Tbk. 1,790 1,825 1,755 1,790 0 165,406,100 296,901,485,000 21,210 596.667 1,795 J 889,300 1,790 T/B 2,325,800 239 PGUN Pradiksi Gunatama Tbk. 250 250 236 238 -12 31,900 7,767,400 11 206.957 250 J 19,500 238 T/B 2,200 240 PJAA Pembangunan Jaya Ancol Tbk. 630 690 625 670 40 906,700 591,253,000 256 130.732 670 T/J 3,500 660 B 50,800 241 PLIN Plaza Indonesia Realty Tbk. 2,520 2,600 2,520 2,600 80 2,400 6,066,000 8 1,078.883 2,600 T/J 9,900 2,520 B 100 242 PMMP Panca Mitra Multiperdana Tbk. 336 420 360 386 50 62,108,100 24,163,961,600 6,878 114.881 386 T/J 1,168,800 382 B 13,200 243 PNBN Bank Pan Indonesia Tbk 1,170 1,190 1,150 1,165 -5 4,319,600 5,037,347,000 565 1,939.727 1,170 J 48,500 1,165 T/B 1,300 244 PNBS Bank Panin Dubai Syariah Tbk. 82 85 82 82 0 90,840,400 7,537,769,500 2,253 82.000 83 J 5,496,600 82 T/B 748,200 245 PNIN Paninvest Tbk. 905 920 890 910 5 500,700 455,687,000 159 967.673 910 T/J 6,500 905 B 91,100 246 PNLF Panin Financial Tbk. 258 268 256 264 6 45,721,500 11,964,956,600 1,232 285.344 264 T/J 324,500 262 B 175,000 247 POLL Pollux Properti Indonesia Tbk. 4,980 5,175 4,670 4,670 -310 559,400 2,778,746,500 522 759.350 4,670 T/J 58,700 4,660 B 1,400 248 PPRE PP Presisi Tbk. 284 298 284 286 2 30,025,200 8,710,966,600 2,358 66.512 288 J 398,300 286 T/B 1,908,300 249 PPRO PP Properti Tbk. 115 120 115 115 0 657,016,000 76,731,328,900 11,707 248.649 116 J 10,077,600 115 T/B 36,171,100 250 PRAS Prima Alloy Steel Universal Tbk. 122 122 122 122 0 200 24,400 2 68.682 126 J 25,000 122 T/B 4,800 251 PRDA Prodia Widyahusada Tbk. 3,550 3,550 3,500 3,550 0 22,200 78,682,000 25 54.615 3,570 J 2,900 3,550 T/B 3,500 252 PSSI Pelita Samudera Shipping Tbk. 174 174 170 170 -4 2,512,100 430,317,000 292 125.926 172 J 50,000 170 T/B 577,700 253 PTBA Bukit Asam Tbk. 3,040 3,050 2,950 2,980 -60 72,485,000 216,263,475,000 22,707 2,591.304 2,990 J 398,100 2,980 T/B 860,900 254 PTIS Indo Straits Tbk. 162 165 165 165 3 100 16,500 1 17.368 161 J 400 151 B 34,800 255 PTPP PP (Persero) Tbk. 1,705 1,790 1,705 1,770 65 153,481,700 269,949,331,000 16,622 332.707 1,775 J 506,300 1,770 T/B 788,200 256 PTRO Petrosea Tbk. 2,100 2,120 2,070 2,100 0 1,237,900 2,598,037,000 478 1,680.000 2,110 J 56,500 2,100 T/B 289,100 257 PTSN Sat Nusapersada Tbk 236 242 234 240 4 4,715,600 1,118,568,000 537 124.138 240 T/J 193,300 238 B 57,800 258 PUDP Pudjiadi Prestige Tbk. 232 246 246 246 14 1,100 270,600 2 30.683 246 T/J 300 218 B 1,000 259 PURE Trinitan Metals and Minerals Tbk. 238 266 236 264 26 75,387,900 19,519,826,400 5,333 88.000 266 J 853,300 264 T/B 10,139,000 260 PWON Pakuwon Jati Tbk. 550 585 550 575 25 255,754,800 145,624,362,500 15,713 2,216.739 575 T/J 3,131,800 570 B 4,112,800 261 PZZA Sarimelati Kencana Tbk. 835 865 815 840 5 1,406,300 1,179,518,000 1,064 76.364 840 T/J 27,600 835 B 8,000 262 RAJA Rukun Raharja Tbk. 282 294 280 280 -2 55,977,300 16,044,560,800 4,160 961.803 282 J 257,200 280 T/B 354,400 263 RALS Ramayana Lestari Sentosa Tbk. 860 980 860 890 30 67,577,700 61,834,640,500 9,484 556.250 895 J 183,500 890 T/B 759,500 264 RANC Supra Boga Lestari Tbk. 470 486 470 474 4 910,400 437,047,600 170 94.800 480 J 11,700 474 T/B 53,900 265 RBMS Ristia Bintang Mahkotasejati Tbk. 53 54 51 53 0 914,200 47,317,800 89 16.954 53 T/J 520,900 51 B 666,800 266 RDTX Roda Vivatex Tbk 5,300 0 0 5,300 0 0 0 0 279.213 5,500 J 100 5,300 B 200 267 RELI Reliance Sekuritas Indonesia Tbk. 292 316 314 314 22 200 63,000 2 144.923 312 J 2,400 310 B 100 268 RICY Ricky Putra Globalindo Tbk 117 124 110 115 -2 37,900 4,306,900 11 18.265 114 J 300 112 B 3,400 269 RMBA Bentoel Internasional Investama Tbk. 370 374 358 362 -8 120,200 43,869,200 79 2,832.551 374 J 17,400 362 T/B 17,400 270 ROTI Nippon Indosari Corpindo Tbk. 1,375 1,370 1,325 1,335 -40 291,600 391,699,500 151 523.529 1,340 J 2,300 1,335 T/B 1,080,000 271 SAMF Saraswanti Anugerah Makmur Tbk. 398 398 394 396 -2 29,600 11,687,200 24 330.000 400 J 15,800 396 T/B 2,800 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,400 10,400 10,000 10,300 -100 3,900 40,160,000 7 6,645.161 10,300 T/J 400 10,100 B 300 273 SCMA Surya Citra Media Tbk. 2,060 2,150 2,020 2,150 90 16,946,800 35,652,539,000 3,223 972.617 2,150 T/J 1,113,900 2,140 B 8,000 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 234 260 234 260 26 104,800 27,029,600 35 236.364 258 J 100 236 B 100 275 SDPC Millennium Pharmacon International Tbk. 113 114 110 110 -3 180,300 19,993,900 37 73.427 112 J 5,000 110 T/B 25,000 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 785 785 785 -5 3,500 2,747,500 9 878.027 790 J 2,800 785 T/B 2,400 277 SGRO Sampoerna Agro Tbk. 1,720 1,750 1,700 1,710 -10 325,500 556,410,500 196 73.077 1,710 T/J 167,700 1,705 B 1,900 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 775 785 775 780 5 19,896,100 15,518,126,000 6,212 269.868 780 T/J 2,902,600 775 B 5,014,600 279 SILO Siloam International Hospitals Tbk. 5,600 5,700 5,400 5,525 -75 545,200 3,006,070,000 230 62.750 5,525 T/J 300 5,450 B 400 280 SIMP Salim Ivomas Pratama Tbk. 414 420 410 416 2 8,234,300 3,409,915,200 783 37.818 418 J 332,700 416 T/B 291,400 281 SMBR Semen Baturaja (Persero) Tbk. 1,300 1,350 1,285 1,295 -5 54,051,900 70,780,698,500 8,321 231.250 1,295 T/J 1,871,000 1,290 B 453,900 282 SMCB Solusi Bangun Indonesia Tbk. 1,325 1,390 1,345 1,350 25 315,200 430,680,500 184 1,630.435 1,350 T/J 3,000 1,345 B 14,500 283 SMDR Samudera Indonesia Tbk. 312 318 308 314 2 4,662,600 1,453,279,600 704 1,260.133 316 J 30,100 314 T/B 81,100 284 SMGR Semen Indonesia (Persero) Tbk. 12,925 12,950 12,475 12,550 -375 7,859,300 99,517,875,000 3,924 4,367.040 12,575 J 48,000 12,550 T/B 379,000 285 SMKL Satyamitra Kemas Lestari Tbk. 195 194 190 193 -2 1,081,600 208,540,400 222 100.000 193 T/J 4,000 190 B 2,900 286 SMMA Sinarmas Multiartha Tbk. 12,000 12,000 11,500 11,750 -250 19,400 228,557,500 25 875.905 12,000 J 46,800 11,400 B 400 287 SMRA Summarecon Agung Tbk. 855 915 865 895 40 303,981,400 268,145,969,000 18,311 1,470.588 900 J 2,001,300 895 T/B 362,100 288 SMSM Selamat Sempurna Tbk. 1,345 1,370 1,350 1,365 20 2,735,500 3,720,969,500 1,066 3,645.931 1,370 J 67,300 1,365 T/B 8,900 289 SOCI Soechi Lines Tbk. 266 304 250 300 34 167,337,100 47,650,011,200 6,331 54.545 300 T/J 7,157,600 298 B 6,264,100 290 SOHO Soho Global Health Tbk. 4,990 4,990 4,980 4,980 -10 1,800 8,971,000 6 273.626 4,980 T/J 900 4,970 B 500 291 SONA Sona Topas Tourism Industry Tbk. 5,600 6,225 5,650 5,650 50 5,500 33,687,500 11 547.879 5,650 T/J 11,400 0 B 0 292 SPMA Suparma Tbk. 306 320 310 316 10 5,300 1,680,400 9 141.653 318 J 8,200 316 T/B 100 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 187 204 187 196 9 217,200 42,816,700 22 209.176 196 T/J 16,400 193 B 2,000 294 SRIL Sri Rejeki Isman Tbk. 286 294 280 284 -2 70,899,300 20,281,690,200 5,301 118.333 284 T/J 3,817,800 282 B 3,597,400 295 SRSN Indo Acidatama Tbk 62 64 61 61 -1 12,989,400 801,267,000 415 11.110 62 J 548,700 61 T/B 11,687,500 296 SSIA Surya Semesta Internusa Tbk. 580 590 570 580 0 44,329,300 25,743,811,500 2,326 237.949 580 T/J 1,535,700 575 B 1,465,200 297 SSMS Sawit Sumbermas Sarana Tbk. 900 1,090 900 1,065 165 109,608,700 109,580,256,500 9,823 158.955 1,065 T/J 1,950,700 1,060 B 4,600 298 STAR Buana Artha Anugerah Tbk. 111 115 109 109 -2 41,700 4,583,700 32 106.863 109 T/J 14,500 108 B 2,000 299 SULI SLJ Global Tbk. 50 50 50 50 0 300 15,000 3 0.714 50 T/J 5,539,500 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 88,300 4,415,000 11 47.170 50 T/J 75,310,900 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 23,600 1,180,000 7 8.929 50 T/J 115,036,000 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,500 1,520 1,460 1,485 -15 22,570,500 33,447,770,500 2,723 366.667 1,490 J 416,800 1,485 T/B 1,420,000 303 TBLA Tunas Baru Lampung Tbk. 820 835 820 830 10 3,962,700 3,280,616,000 435 189.001 830 T/J 355,600 825 B 376,700 304 TCID Mandom Indonesia Tbk. 6,475 6,900 6,475 6,700 225 37,800 246,985,000 62 657.172 6,700 T/J 2,400 6,500 B 3,400 305 TDPM Tridomain Performance Materials Tbk. 150 151 145 150 0 8,465,800 1,254,880,700 790 65.789 151 J 261,500 150 T/B 100,000 306 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 307 TGRA Terregra Asia Energy Tbk. 143 147 143 145 2 20,369,300 2,961,969,500 1,321 72.500 145 T/J 680,500 144 B 574,900 308 TINS Timah Tbk. 1,540 1,630 1,540 1,605 65 129,468,500 205,774,863,000 12,287 820.145 1,610 J 2,013,400 1,605 T/B 312,700 309 TIRT Tirta Mahakam Resources Tbk 50 50 50 50 0 426,700 21,335,000 18 22.857 50 T/J 236,300 0 B 0 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,325 10,575 10,225 10,300 -25 4,377,800 45,366,427,500 3,512 636.831 10,300 T/J 200 10,275 B 37,500 311 TLKM Telkom Indonesia (Persero) Tbk. 3,540 3,540 3,500 3,510 -30 187,856,600 660,019,934,000 32,871 1,844.602 3,520 J 2,895,300 3,510 T/B 87,700 312 TMAS Temas Tbk. 128 130 126 130 2 1,586,100 202,017,700 291 299.002 131 J 600 130 T/B 3,900 313 TOBA TBS Energi Utama Tbk. 525 535 515 525 0 215,100 112,639,000 50 110.787 525 T/J 14,200 520 B 7,500 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 29,233,600 1,461,680,000 755 80.475 50 T/J 39,185,400 0 B 0 315 TOTL Total Bangun Persada Tbk. 406 414 402 404 -2 5,285,200 2,146,800,000 758 145.206 404 T/J 170,600 402 B 344,400 316 TOWR Sarana Menara Nusantara Tbk. 980 995 975 985 5 137,314,400 134,861,658,000 13,586 4,692.040 985 T/J 2,692,800 980 B 8,424,000 317 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 318 TRIM Trimegah Sekuritas Indonesia Tbk. 98 102 99 102 4 91,200 9,049,700 20 102.786 102 T/J 4,600 99 B 106,700 319 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 320 TRST Trias Sentosa Tbk. 400 0 0 400 0 0 0 0 238.607 400 J 900 380 B 400 321 TSPC Tempo Scan Pacific Tbk. 1,410 1,410 1,395 1,395 -15 775,000 1,088,968,000 258 248.858 1,400 J 10,200 1,395 T/B 74,200 322 TURI Tunas Ridean Tbk. 1,255 1,310 1,250 1,310 55 63,600 79,650,500 9 2,911.111 1,320 J 20,000 1,250 B 59,000 323 UCID Uni-Charm Indonesia Tbk. 1,520 1,520 1,510 1,515 -5 89,000 134,925,000 72 101.000 1,520 J 12,100 1,515 T/B 4,700 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,635 1,665 1,625 1,660 25 1,762,700 2,901,314,500 658 3,218.551 1,665 J 37,300 1,660 T/B 1,200 325 UNIC Unggul Indah Cahaya Tbk. 4,650 4,910 4,660 4,910 260 89,300 435,167,000 159 181.847 4,950 J 400 4,910 T/B 6,700 326 UNSP Bakrie Sumatera Plantations Tbk. 116 120 115 117 1 3,391,800 399,359,700 502 5.556 118 J 54,800 117 T/B 370,400 327 UNTR United Tractors Tbk. 27,125 27,300 26,500 26,625 -500 6,384,100 170,665,282,500 5,642 31,696.429 26,675 J 2,700 26,625 T/B 418,600 328 UNVR Unilever Indonesia Tbk. 7,425 7,675 7,425 7,600 175 35,360,700 266,802,812,500 13,537 194,572.453 7,600 T/J 11,800 7,575 B 1,556,000 329 VICI Victoria Care Indonesia Tbk. 135 182 182 182 47 15,200 2,766,400 12 182.000 0 J 0 182 T/B 98,134,100 330 VICO Victoria Investama Tbk. 80 85 76 76 -4 159,100 12,718,500 45 60.800 80 J 13,000 77 B 53,000 331 VIVA Visi Media Asia Tbk. 56 58 53 53 -3 67,486,900 3,675,048,400 1,359 17.667 53 T/J 184,900 0 B 0 332 VOKS Voksel Electric Tbk. 260 280 260 260 0 76,700 20,586,400 43 115.012 268 J 9,000 264 B 2,000 333 WEGE Wijaya Karya Bangunan Gedung Tbk. 272 284 268 272 0 111,784,100 30,777,065,800 6,212 93.793 274 J 1,974,400 272 T/B 2,279,900 334 WEHA WEHA Transportasi Indonesia Tbk. 74 75 74 74 0 782,500 58,368,400 99 32.304 74 T/J 54,600 73 B 25,800 335 WIIM Wismilak Inti Makmur Tbk. 585 595 565 580 -5 22,131,600 12,690,360,500 2,435 89.231 580 T/J 611,100 575 B 1,725,900 336 WIKA Wijaya Karya (Persero) Tbk. 1,945 2,060 1,950 1,980 35 151,848,600 303,303,213,000 19,008 508.928 1,985 J 107,000 1,980 T/B 1,392,100 337 WINS Wintermar Offshore Marine Tbk. 97 99 97 98 1 2,214,000 216,660,300 63 26.503 98 T/J 4,695,900 97 B 568,200 338 WOMF Wahana Ottomitra Multiartha Tbk. 258 264 256 256 -2 235,600 61,130,600 66 38.811 258 J 11,800 256 T/B 163,500 339 WOOD Integra Indocabinet Tbk. 565 580 565 575 10 10,598,300 6,094,285,000 1,653 221.154 580 J 519,800 575 T/B 2,097,000 340 WSBP Waskita Beton Precast Tbk. 272 288 270 272 0 516,400,400 143,619,037,800 15,525 55.510 274 J 2,690,700 272 T/B 17,815,100 341 WSKT Waskita Karya (Persero) Tbk. 1,455 1,570 1,440 1,500 45 421,400,300 636,592,142,000 33,903 404.858 1,500 T/J 1,716,000 1,495 B 376,500 342 WTON Wijaya Karya Beton Tbk. 428 456 420 430 2 163,138,800 70,958,554,800 9,455 72.881 432 J 243,500 430 T/B 723,300 Total 17,393,391,200 17,777,134,171,800 1,285,205 2,507,719,300 806,177,000 Jakarta, 18 December 2020 Trading Division