List of Securities Quotation Main Board Date: Monday, 21 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. 12,075 12,400 11,950 12,075 0 4,705,100 57,307,755,000 3,665 980.943 12,100 J 35,400 12,075 T/B 76,400 2 ABMM ABM Investama Tbk. 880 900 830 830 -50 861,800 730,607,000 307 22.133 830 T/J 48,300 825 B 60,600 3 ACES Ace Hardware Indonesia Tbk. 1,850 1,850 1,800 1,830 -20 9,240,500 16,935,435,000 3,869 2,231.707 1,835 J 67,800 1,830 T/B 111,100 4 ACST Acset Indonusa Tbk. 318 394 320 394 76 360,635,800 128,054,169,800 13,959 29.098 394 T/J 2,775,700 392 B 1,676,300 5 ADHI Adhi Karya (Persero) Tbk. 1,650 0 0 1,650 0 0 0 0 1,295.815 0 J 0 0 B 0 6 ADMF Adira Dinamika Multi Finance Tbk. 8,775 8,950 8,775 8,875 100 219,500 1,945,037,500 322 381.720 8,900 J 1,700 8,875 T/B 700 7 ADMG Polychem Indonesia Tbk 157 189 157 178 21 11,154,300 1,948,815,800 1,216 15.888 179 J 35,000 178 T/B 25,200 8 ADRO Adaro Energy Tbk. 1,480 1,595 1,470 1,555 75 289,216,400 446,497,307,500 28,170 141.364 1,555 T/J 1,255,200 1,550 B 659,700 9 AGII Aneka Gas Industri Tbk. 840 855 840 840 0 282,900 238,608,500 208 76.364 850 J 18,100 840 T/B 100,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 1,035 0 0 1,035 0 0 0 0 1,690.955 0 J 0 0 B 0 11 AISA Tiga Pilar Sejahtera Food Tbk. 416 432 408 420 4 54,689,600 23,056,083,600 3,981 51.121 422 J 236,400 420 T/B 182,700 12 AKRA AKR Corporindo Tbk. 3,370 3,550 3,380 3,540 170 50,857,600 177,156,730,000 7,604 2,821.369 3,540 T/J 244,600 3,530 B 55,700 13 ALTO Tri Banyan Tirta Tbk. 308 308 308 308 0 4,300 1,324,400 8 153.880 308 T/J 16,700 300 B 400 14 AMAN Makmur Berkah Amanda Tbk. 308 308 308 308 0 261,900 80,665,200 42 280.000 308 T/J 73,800 306 B 163,200 15 AMFG Asahimas Flat Glass Tbk. 2,910 2,870 2,730 2,870 -40 8,100 23,093,000 5 117.143 2,870 T/J 29,800 2,850 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. 730 750 730 745 15 2,141,500 1,596,648,000 766 1,901.044 750 J 127,400 745 T/B 308,300 17 ANJT Austindo Nusantara Jaya Tbk. 690 710 690 700 10 61,000 42,958,000 38 58.333 705 J 100 700 T/B 27,200 18 ANTM Aneka Tambang Tbk. 1,950 2,020 1,925 1,965 15 627,035,000 1,236,542,456,500 66,378 1,295.576 1,965 T/J 5,000 1,960 B 8,451,300 19 APLI Asiaplast Industries Tbk. 183 190 175 190 7 194,100 36,425,400 40 158.333 190 T/J 50,000 188 B 25,600 20 APLN Agung Podomoro Land Tbk. 208 218 208 210 2 188,897,600 39,971,331,000 6,115 57.534 210 T/J 1,699,000 208 B 14,558,500 21 ARNA Arwana Citramulia Tbk. 600 720 600 650 50 4,235,000 2,737,255,000 386 4,417.862 655 J 332,100 650 T/B 91,700 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 1,400 70,000 5 12.251 50 T/J 285,729,300 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 905 895 895 -5 2,400 2,161,000 7 264.363 900 J 600 895 T/B 9,000 24 ASGR Astra Graphia Tbk. 835 850 835 840 5 1,015,000 853,455,000 196 174.158 845 J 22,200 840 T/B 3,500 25 ASII Astra International Tbk. 6,200 6,225 6,100 6,150 -50 54,800,500 337,133,085,000 12,240 4,397.978 6,150 T/J 26,100 6,125 B 3,362,800 26 ASMI Asuransi Kresna Mitra Tbk. 970 985 970 985 15 13,500 13,212,500 21 1,824.074 985 T/J 5,000 975 B 1,100 27 ASRI Alam Sutera Realty Tbk. 278 304 280 288 10 381,185,500 111,424,214,800 15,717 274.286 290 J 2,940,000 288 T/B 44,000 28 ASSA Adi Sarana Armada Tbk. 625 650 620 650 25 21,637,800 13,726,419,500 1,723 166.667 650 T/J 34,000 645 B 99,700 29 ATIC Anabatic Technologies Tbk. 590 690 560 570 -20 6,900 4,408,000 12 81.429 670 J 700 570 T/B 6,400 30 AUTO Astra Otoparts Tbk. 1,180 1,235 1,190 1,205 25 9,112,900 11,037,055,500 2,167 1,089.807 1,215 J 100 1,205 T/B 70,000 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 200 10,000 2 33.333 50 T/J 946,200 0 B 0 32 BATA Sepatu Bata Tbk. 640 640 635 640 0 40,500 25,906,500 11 8,300.908 640 T/J 24,500 635 B 7,900 33 BBCA Bank Central Asia Tbk. 34,000 34,450 34,000 34,150 150 18,738,500 641,582,917,500 11,915 19,514.286 34,150 T/J 1,000 34,100 B 4,800 34 BBKP Bank Bukopin Tbk. 490 610 496 610 120 1,084,466,400 619,823,135,700 47,089 182.917 0 J 0 610 T/B 258,368,900 35 BBMD Bank Mestika Dharma Tbk. 1,450 1,415 1,395 1,400 -50 29,400 41,177,000 21 101.449 1,450 J 15,000 1,410 B 1,100 36 BBNI Bank Negara Indonesia (Persero) Tbk. 6,650 6,725 6,575 6,600 -50 34,247,400 227,031,170,000 12,346 31.744 6,600 T/J 2,985,700 6,575 B 1,261,600 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,280 4,340 4,210 4,210 -70 218,968,900 931,873,364,000 35,731 4,811.429 4,220 J 441,800 4,210 T/B 4,728,200 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. 1,940 2,000 1,945 2,000 60 52,551,200 104,271,966,500 6,924 260.869 2,000 T/J 2,807,900 1,995 B 272,200 40 BBYB Bank Neo Commerce Tbk. 300 304 294 300 0 783,400 234,351,400 170 305.437 300 T/J 14,100 298 B 84,500 41 BCAP MNC Kapital Indonesia Tbk. 129 130 126 130 1 1,033,300 131,523,200 159 368.669 130 T/J 15,800 129 B 81,400 42 BDMN Bank Danamon Indonesia Tbk. 3,340 3,380 3,310 3,360 20 6,125,400 20,460,899,000 2,343 1.897 3,370 J 10,400 3,360 T/B 257,900 43 BEST Bekasi Fajar Industrial Estate Tbk. 204 214 204 206 2 225,858,200 47,308,365,400 6,593 121.176 208 J 4,971,200 206 T/B 11,627,700 44 BFIN BFI Finance Indonesia Tbk. 426 490 420 486 60 342,309,500 157,661,297,000 8,943 2,490.520 488 J 995,500 486 T/B 2,858,600 45 BHIT MNC Investama Tbk. 73 74 71 72 -1 59,476,800 4,313,512,100 963 210.557 73 J 6,665,600 72 T/B 9,858,100 46 BINA Bank Ina Perdana Tbk. 680 700 680 695 15 2,436,900 1,688,608,000 108 392.664 695 T/J 98,400 690 B 116,700 47 BIRD Blue Bird Tbk. 1,520 1,770 1,520 1,645 125 38,904,600 63,372,211,500 7,644 25.308 1,645 T/J 528,500 1,640 B 71,000 48 BISI BISI International Tbk. 1,080 1,130 1,070 1,115 35 313,000 346,232,500 182 557.500 1,115 T/J 800 1,105 B 2,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,655 1,775 1,660 1,725 70 91,784,700 157,156,357,000 10,725 287.500 1,730 J 54,600 1,725 T/B 1,172,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 725 760 725 755 30 64,555,800 48,415,630,000 7,169 175.581 755 T/J 2,076,200 750 B 814,200 51 BKSL Sentul City Tbk. 53 55 52 54 1 205,173,600 10,941,678,900 1,525 3.731 54 T/J 45,785,100 53 B 46,138,500 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 131,986,200 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,700 6,800 6,675 6,700 0 41,587,300 279,254,982,500 9,898 2,018.881 6,700 T/J 3,761,600 6,675 B 1,546,900 54 BMSR Bintang Mitra Semestaraya Tbk 90 90 87 87 -3 1,139,100 101,794,300 70 17.400 89 J 1,500 87 T/B 31,300 55 BMTR Global Mediacom Tbk. 314 328 312 320 6 137,843,600 44,212,791,000 6,173 260.459 322 J 2,511,000 320 T/B 3,726,700 56 BNBA Bank Bumi Arta Tbk. 388 390 388 388 0 401,500 156,499,400 66 242.500 390 J 168,400 388 T/B 233,900 57 BNGA Bank CIMB Niaga Tbk. 1,065 1,085 1,045 1,065 0 12,486,300 13,329,185,000 1,671 7.863 1,070 J 157,800 1,065 T/B 28,400 58 BNII Bank Maybank Indonesia Tbk. 286 310 286 296 10 68,155,000 20,358,393,600 3,919 3.527 298 J 453,900 296 T/B 268,200 59 BNLI Bank Permata Tbk. 2,660 2,730 2,630 2,700 40 2,304,700 6,150,787,000 899 29.397 2,710 J 53,200 2,700 T/B 86,600 60 BPTR Batavia Prosperindo Trans Tbk. 82 82 79 81 -1 3,200 258,300 8 81.000 81 T/J 8,000 79 B 10,400 61 BRAM Indo Kordsa Tbk. 5,000 5,075 5,000 5,075 75 4,600 23,015,000 8 197.513 5,500 J 100 5,025 B 1,000 62 BRIS Bank BRIsyariah Tbk. 2,290 2,490 2,290 2,410 120 205,844,500 495,482,288,000 46,177 472.549 2,410 T/J 3,835,500 2,400 B 2,703,200 63 BRPT Barito Pacific Tbk. 1,250 1,285 1,250 1,270 20 45,842,800 57,952,166,000 4,502 496.618 1,270 T/J 89,500 1,265 B 105,100 64 BSDE Bumi Serpong Damai Tbk. 1,300 1,330 1,255 1,315 15 82,678,700 107,300,594,000 12,600 257.588 1,315 T/J 473,300 1,310 B 207,300 65 BSIM Bank Sinarmas Tbk. 452 482 456 482 30 200,800 94,466,600 96 328.743 482 T/J 6,000 480 B 954,900 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 3,340 3,260 3,290 -10 170,500 561,644,000 132 636.903 3,310 J 8,100 3,290 T/B 3,700 68 BTPS Bank BTPN Syariah Tbk. 3,900 3,930 3,750 3,770 -130 26,187,000 99,303,566,000 10,608 386.667 3,780 J 16,800 3,770 T/B 205,900 69 BUDI Budi Starch & Sweetener Tbk. 97 100 97 99 2 3,558,100 350,808,400 173 53.656 100 J 1,450,400 99 T/B 40,000 70 BULL Buana Lintas Lautan Tbk. 330 340 328 334 4 241,951,000 80,354,729,200 5,341 32.662 336 J 1,381,300 334 T/B 3,264,100 71 BVIC Bank Victoria International Tbk. 113 129 112 129 16 16,020,500 1,967,871,300 1,067 121.982 130 J 506,500 129 T/B 316,100 72 BWPT Eagle High Plantations Tbk. 143 166 141 159 16 727,855,200 113,373,598,400 15,206 34.775 160 J 3,880,700 159 T/B 2,942,600 73 BYAN Bayan Resources Tbk. 14,525 0 0 14,525 0 0 0 0 250.431 14,900 J 1,100 14,525 B 1,400 74 CAMP Campina Ice Cream Industry Tbk. 330 330 312 320 -10 4,342,100 1,393,396,400 759 96.970 322 J 66,200 320 T/B 485,800 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 5,079,600 253,980,000 63 28.571 50 T/J 126,951,800 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,795 1,855 1,800 1,835 40 356,200 654,221,500 197 379.132 1,840 J 2,400 1,835 T/B 22,100 77 CFIN Clipan Finance Indonesia Tbk. 236 240 232 236 0 1,208,000 285,509,800 166 18.467 238 J 46,800 236 T/B 465,300 78 CITY Natura City Developments Tbk. 92 94 92 94 2 35,600 3,333,100 19 78.333 94 T/J 29,100 92 B 300 79 CLEO Sariguna Primatirta Tbk. 580 585 555 575 -5 31,261,300 17,756,646,000 4,764 2,500.000 575 T/J 1,066,600 570 B 605,000 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,250 1,260 1,245 1,250 0 579,400 724,758,000 141 133.892 1,255 J 16,200 1,245 B 314,700 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,600 7,100 6,650 6,975 375 12,791,900 88,643,735,000 6,172 31,766.635 6,975 T/J 510,500 6,950 B 23,700 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 110,600 5,530,000 13 45.455 50 T/J 390,298,200 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 370 380 370 380 10 27,300 10,356,000 11 191.759 384 J 2,500 380 T/B 14,600 85 CTBN Citra Tubindo Tbk. 2,800 3,280 3,000 3,240 440 3,100 9,760,000 13 2,707.898 3,240 T/J 100 2,800 B 1,000 86 CTRA Ciputra Development Tbk. 1,070 1,085 1,030 1,055 -15 57,087,500 60,492,368,500 7,942 236.209 1,060 J 582,400 1,055 T/B 20,700 87 DART Duta Anggada Realty Tbk. 218 224 218 224 6 9,100 2,005,200 13 41.409 224 T/J 200 222 B 500 88 DEWA Darma Henwa Tbk 50 50 50 50 0 949,300 47,465,000 53 16.496 50 T/J 245,223,200 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 28,200 1,410,000 9 22.222 50 T/J 11,367,000 0 B 0 90 DILD Intiland Development Tbk. 228 262 228 250 22 241,056,800 59,695,727,200 8,541 43.564 250 T/J 1,088,100 248 B 3,069,000 91 DLTA Delta Djakarta Tbk. 4,280 4,290 4,250 4,260 -20 101,800 433,786,000 103 25,464.762 4,290 J 26,300 4,260 T/B 900 92 DMAS Puradelta Lestari Tbk. 250 254 248 250 0 73,548,400 18,388,100,600 4,294 119.048 252 J 11,305,100 250 T/B 1,733,400 93 DMND Diamond Food Indonesia Tbk. 935 935 915 935 0 19,500 18,112,000 32 102.186 935 T/J 1,300 925 B 800 94 DNAR Bank Oke Indonesia Tbk. 181 182 175 182 1 243,400 44,192,200 25 171.640 183 J 19,800 181 B 5,500 95 DOID Delta Dunia Makmur Tbk. 412 434 412 426 14 281,768,000 119,896,370,200 12,863 576.736 426 T/J 1,628,300 424 B 2,295,400 96 DPNS Duta Pertiwi Nusantara Tbk. 250 260 260 260 10 8,700 2,262,000 8 84.476 274 J 100 260 T/B 100,200 97 DPUM Dua Putra Utama Makmur Tbk. 53 54 52 52 -1 494,600 26,164,400 63 9.455 54 J 263,700 52 T/B 187,700 98 DSFI Dharma Samudera Fishing Industries Tbk. 75 77 74 75 0 2,484,600 187,228,600 189 42.684 76 J 70,000 75 T/B 2,157,800 99 DSNG Dharma Satya Nusantara Tbk. 630 665 630 640 10 19,382,000 12,597,307,000 1,476 172.973 645 J 52,300 640 T/B 698,300 100 DSSA Dian Swastatika Sentosa Tbk 14,450 14,500 14,450 14,500 50 1,100 15,925,000 5 966.667 15,800 J 100 14,500 T/B 500 101 DUCK Jaya Bersama Indo Tbk. 478 498 476 480 2 31,701,100 15,299,868,800 2,766 95.050 480 T/J 764,100 478 B 1,111,300 102 DVLA Darya-Varia Laboratoria Tbk. 2,490 2,500 2,460 2,500 10 56,600 141,248,000 51 920.229 2,500 T/J 2,500 2,470 B 4,400 103 DYAN Dyandra Media International Tbk. 58 58 56 57 -1 7,614,400 431,086,700 175 16.286 57 T/J 453,200 56 B 2,794,000 104 EKAD Ekadharma International Tbk. 1,275 1,280 1,265 1,270 -5 480,600 610,887,000 380 3,224.005 1,275 J 72,800 1,270 T/B 6,600 105 ELSA Elnusa Tbk. 380 388 378 380 0 149,316,700 57,068,888,800 7,769 95.000 382 J 1,904,100 380 T/B 4,746,100 106 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. 14,200 14,900 14,225 14,525 325 133,000 1,957,527,500 207 2,017.361 14,600 J 1,500 14,525 T/B 1,100 108 ERAA Erajaya Swasembada Tbk. 2,060 2,250 2,040 2,180 120 55,766,600 120,287,652,000 8,841 218.000 2,190 J 186,100 2,180 T/B 676,200 109 ESSA Surya Esa Perkasa Tbk. 242 272 246 252 10 108,254,300 27,984,855,400 5,392 469.178 254 J 291,200 252 T/B 503,200 110 ESTI Ever Shine Tex Tbk. 57 58 54 55 -2 639,600 35,202,500 67 22.087 55 T/J 8,700 54 B 178,000 111 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. 2,790 2,950 2,780 2,900 110 128,295,300 370,077,017,000 19,189 147.177 2,900 T/J 219,900 2,890 B 36,100 113 FASW Fajar Surya Wisesa Tbk. 7,475 0 0 7,475 0 0 0 0 1,713.035 7,300 J 1,900 6,975 B 100 114 FILM MD Pictures Tbk. 216 222 214 218 2 3,724,200 808,780,000 504 103.810 220 J 410,300 218 T/B 10,400 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 19,200 960,000 5 22.727 50 T/J 26,017,300 0 B 0 116 FREN Smartfren Telecom Tbk. 72 75 72 72 0 1,076,225,300 78,805,731,500 17,096 4.000 73 J 31,362,800 72 T/B 292,667,100 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 46,700 2,335,000 8 47.619 50 T/J 1,694,600 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,440 1,440 1,405 1,440 0 59,600 85,804,000 17 1,152.000 1,435 J 100 1,420 B 6,800 119 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. 42,025 42,100 41,700 41,850 -175 2,841,400 118,977,060,000 5,300 1,633.171 41,875 J 21,300 41,850 T/B 248,200 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,675 1,675 1,675 1,675 0 7,100 11,892,500 8 143.162 1,745 J 300 1,680 B 1,200 122 GIAA Garuda Indonesia (Persero) Tbk. 454 478 456 462 8 270,881,100 126,363,855,200 18,471 62.105 464 J 2,734,800 462 T/B 361,900 123 GJTL Gajah Tunggal Tbk. 620 690 625 680 60 39,746,300 26,622,148,000 4,894 133.501 685 J 1,684,000 680 T/B 207,800 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 160 176 160 166 6 170,734,500 28,752,873,100 6,887 41.500 167 J 475,500 166 T/B 1,259,300 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,240 1,230 1,235 -5 227,000 280,741,500 140 96.109 1,240 J 15,100 1,235 T/B 42,100 126 GPRA Perdana Gapuraprima Tbk. 87 91 81 85 -2 6,278,000 527,881,000 490 36.665 86 J 309,400 85 T/B 132,300 127 GWSA Greenwood Sejahtera Tbk. 113 135 109 118 5 2,217,100 260,534,900 235 47.200 119 J 3,900 118 T/B 5,900 128 GZCO Gozco Plantations Tbk. 50 50 50 50 0 433,500 21,675,000 46 26.579 50 T/J 6,018,000 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. 123 123 123 123 0 5,000 615,000 2 69.196 134 J 100 123 T/B 25,800 130 HDIT Hensel Davest Indonesia Tbk. 290 290 270 270 -20 2,736,500 766,781,400 70 51.429 270 T/J 64,700 0 B 0 131 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. 3,700 3,890 3,700 3,820 120 449,000 1,703,110,000 525 103.243 3,820 T/J 10,800 3,730 B 200 133 HERO Hero Supermarket Tbk. 865 860 825 830 -35 290,500 242,410,000 83 1,732.487 840 J 56,800 830 T/B 72,600 134 HEXA Hexindo Adiperkasa Tbk. 3,390 3,440 3,360 3,400 10 369,600 1,255,432,000 331 1,040.838 3,420 J 77,400 3,400 T/B 19,000 135 HITS Humpuss Intermoda Transportasi Tbk. 500 474 474 474 -26 700 331,800 2 729.231 480 J 2,100 474 T/B 81,300 136 HKMU HK Metals Utama Tbk. 119 141 119 135 16 385,786,900 50,408,441,900 10,663 58.696 136 J 707,500 135 T/B 5,443,100 137 HMSP H.M. Sampoerna Tbk. 1,570 1,570 1,520 1,530 -40 254,280,200 390,347,135,500 29,507 7,637.780 1,535 J 1,401,600 1,530 T/B 9,837,400 138 HOKI Buyung Poetra Sembada Tbk. 1,090 1,150 1,090 1,110 20 34,754,900 38,717,991,000 3,224 358.065 1,110 T/J 88,200 1,105 B 255,200 139 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 10,400 520,000 5 27.027 50 T/J 2,015,600 0 B 0 140 HRTA Hartadinata Abadi Tbk. 272 288 268 278 6 37,493,500 10,472,707,800 2,029 92.667 280 J 960,700 278 T/B 1,041,600 141 HRUM Harum Energy Tbk. 3,220 3,290 3,200 3,200 -20 5,628,900 18,176,053,000 2,105 61.538 3,210 J 2,300 3,200 T/B 89,300 142 IBST Inti Bangun Sejahtera Tbk. 8,900 8,900 8,800 8,900 0 800 7,050,000 3 957.195 9,600 J 100 8,300 B 100 143 ICBP Indofood CBP Sukses Makmur Tbk. 9,700 9,825 9,650 9,775 75 10,927,500 106,376,680,000 8,885 362.373 9,775 T/J 792,400 9,750 B 227,400 144 IDPR Indonesia Pondasi Raya Tbk. 216 238 228 232 16 93,400 21,606,800 33 18.125 232 T/J 9,900 222 B 4,300 145 IFII Indonesia Fibreboard Industry Tbk. 148 154 147 153 5 1,623,300 244,325,800 148 145.714 154 J 66,500 153 T/B 20,200 146 IGAR Champion Pacific Indonesia Tbk. 352 354 348 350 -2 84,000 29,518,600 35 228.758 350 T/J 12,200 348 B 16,200 147 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 250,000 12,500,000 18 14.286 50 T/J 30,848,300 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. 1,505 1,580 1,510 1,520 15 28,162,700 43,362,626,000 4,966 213.935 1,520 T/J 19,300 1,515 B 394,200 149 IMJS Indomobil Multi Jasa Tbk. 438 444 430 434 -4 15,625,200 6,845,887,800 1,878 86.800 436 J 121,800 434 T/B 51,500 150 INAF Indofarma Tbk. 4,160 4,200 3,890 4,000 -160 6,051,700 24,262,690,000 3,944 1,600.000 4,000 T/J 100 3,990 B 55,500 151 INCI Intanwijaya Internasional Tbk 825 845 825 835 10 369,500 307,424,500 159 90.311 835 T/J 15,000 830 B 8,600 152 INCO Vale Indonesia Tbk. 5,375 5,500 5,275 5,400 25 25,172,200 135,694,140,000 9,911 2,204.082 5,400 T/J 4,330,200 5,375 B 634,100 153 INDF Indofood Sukses Makmur Tbk. 6,825 7,075 6,825 7,050 225 18,759,700 130,647,187,500 6,558 1,206.799 7,050 T/J 517,200 7,025 B 297,900 154 INDR Indo-Rama Synthetics Tbk. 2,890 3,020 2,690 2,690 -200 19,400 54,938,000 41 362.294 2,970 J 100 2,690 T/B 7,500 155 INDS Indospring Tbk. 1,930 1,930 1,930 1,930 0 16,600 32,038,000 25 180.937 1,995 J 100 1,930 T/B 500 156 INDY Indika Energy Tbk. 1,880 2,050 1,840 1,990 110 106,571,900 209,779,134,500 16,417 67.458 1,995 J 456,600 1,990 T/B 47,600 157 INKP Indah Kiat Pulp & Paper Tbk. 10,400 10,600 10,425 10,500 100 5,832,800 61,413,417,500 3,860 541.050 10,500 T/J 153,200 10,475 B 51,800 158 INPC Bank Artha Graha Internasional Tbk. 66 72 66 70 4 2,973,200 206,159,800 351 0.400 70 T/J 105,300 69 B 76,500 159 INTP Indocement Tunggal Prakarsa Tbk. 14,825 14,975 14,525 14,775 -50 3,411,100 50,261,615,000 3,614 591.000 14,800 J 13,200 14,775 T/B 52,700 160 IPOL Indopoly Swakarsa Industry Tbk. 93 110 93 110 17 16,380,900 1,675,174,900 668 52.381 110 T/J 120,900 109 B 7,900 161 IPTV MNC Vision Networks Tbk. 296 298 292 296 0 14,499,800 4,289,499,800 10,784 123.333 296 T/J 396,900 294 B 239,200 162 ISAT Indosat Tbk. 4,560 5,700 4,590 5,500 940 88,663,500 469,040,248,500 22,979 392.857 5,525 J 1,500 5,500 T/B 2,974,600 163 ISSP Steel Pipe Industry of Indonesia Tbk. 175 182 174 180 5 29,260,400 5,228,042,700 1,280 61.017 181 J 189,600 180 T/B 3,948,000 164 ITMG Indo Tambangraya Megah Tbk. 14,875 15,150 14,600 15,075 200 5,778,700 86,426,187,500 5,371 107.679 15,075 T/J 43,200 15,050 B 37,700 165 JAWA Jaya Agra Wattie Tbk. 96 100 96 99 3 255,200 25,213,800 57 19.800 99 T/J 115,400 98 B 1,000 166 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 338 318 338 0 150,700 50,933,400 8 279.762 338 T/J 58,200 336 B 3,700 167 JPFA Japfa Comfeed Indonesia Tbk. 1,635 1,720 1,625 1,650 15 33,179,200 55,594,625,500 6,574 451.066 1,650 T/J 3,323,400 1,645 B 72,200 168 JRPT Jaya Real Property Tbk. 610 620 605 615 5 2,778,400 1,701,598,500 944 591.346 615 T/J 1,258,200 610 B 855,700 169 JSKY Sky Energy Indonesia Tbk. 240 256 242 244 4 82,363,400 20,408,585,400 5,125 122.000 246 J 1,004,600 244 T/B 2,190,800 170 JSMR Jasa Marga (Persero) Tbk. 4,710 4,800 4,670 4,750 40 12,807,200 60,744,407,000 4,397 280.103 4,750 T/J 40,300 4,740 B 10,600 171 KAEF Kimia Farma Tbk. 4,280 4,300 4,060 4,110 -170 19,042,100 78,888,571,000 9,827 4,110.000 4,120 J 239,300 4,110 T/B 149,700 172 KBLI KMI Wire & Cable Tbk. 406 420 408 416 10 5,216,800 2,164,655,600 727 50.547 416 T/J 105,900 414 B 25,100 173 KEEN Kencana Energi Lestari Tbk. 338 342 330 340 2 7,676,900 2,597,231,600 650 85.859 340 T/J 150,700 338 B 43,400 174 KICI Kedaung Indah Can Tbk 250 250 234 234 -16 3,700 923,400 7 49.680 254 J 45,800 244 B 45,800 175 KIJA Kawasan Industri Jababeka Tbk. 230 236 230 230 0 52,918,500 12,286,047,400 2,268 7.980 232 J 3,045,000 230 T/B 9,070,300 176 KINO Kino Indonesia Tbk. 2,820 2,850 2,770 2,790 -30 535,300 1,496,840,000 305 73.421 2,790 T/J 18,100 2,780 B 24,000 177 KKGI Resource Alam Indonesia Tbk. 360 370 340 356 -4 398,300 142,421,800 124 1,249.123 356 T/J 85,900 346 B 33,500 178 KLBF Kalbe Farma Tbk. 1,540 1,555 1,530 1,545 5 60,691,700 93,723,852,500 6,978 15,068.760 1,545 T/J 32,500 1,540 B 2,546,600 179 KOBX Kobexindo Tractors Tbk. 114 123 114 120 6 1,905,100 227,625,000 281 30.000 121 J 2,000 120 T/B 20,300 180 KOTA DMS Propertindo Tbk. 260 324 290 324 64 15,924,100 5,090,479,600 888 162.000 0 J 0 324 T/B 2,557,300 181 KPAL Steadfast Marine Tbk. 50 53 50 50 0 5,183,000 263,214,300 409 43.478 51 J 67,400 50 T/B 3,557,600 182 KRAS Krakatau Steel (Persero) Tbk. 464 480 464 468 4 111,364,100 52,605,605,600 5,902 58.183 470 J 1,702,100 468 T/B 758,600 183 KREN Kresna Graha Investama Tbk. 85 90 84 90 5 17,227,600 1,505,808,700 1,022 936.330 90 T/J 531,800 89 B 524,900 184 LEAD Logindo Samudramakmur Tbk. 50 52 50 50 0 90,460,800 4,536,886,400 2,282 7.806 50 T/J 75,463,700 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 4,910 5,000 0 9,800 48,262,000 4 82.645 5,300 J 200 5,000 T/B 400 186 LINK Link Net Tbk. 2,670 2,710 2,640 2,660 -10 5,251,900 14,034,157,000 1,830 166.250 2,670 J 143,000 2,660 T/B 408,800 187 LION Lion Metal Works Tbk. 364 418 360 398 34 96,000 37,504,600 30 249.266 394 J 200 368 B 1,500 188 LPCK Lippo Cikarang Tbk 1,545 1,580 1,535 1,540 -5 2,399,400 3,708,944,500 863 173.630 1,545 J 137,400 1,540 T/B 29,000 189 LPGI Lippo General Insurance Tbk. 3,500 0 0 3,500 0 0 0 0 157.303 3,500 J 500 3,390 B 300 190 LPKR Lippo Karawaci Tbk. 244 256 244 244 0 198,698,000 49,207,823,000 7,611 78.792 244 T/J 110,400 242 B 6,566,700 191 LPPF Matahari Department Store Tbk. 1,420 1,455 1,400 1,405 -15 29,596,400 42,057,206,500 5,115 31.837 1,410 J 34,100 1,405 T/B 564,900 192 LSIP PP London Sumatra Indonesia Tbk. 1,270 1,335 1,270 1,315 45 26,823,500 35,228,988,500 3,541 339.355 1,315 T/J 261,600 1,310 B 273,100 193 LTLS Lautan Luas Tbk. 490 496 488 496 6 601,200 296,605,200 100 175.334 496 T/J 14,200 494 B 60,100 194 MAIN Malindo Feedmill Tbk. 840 910 835 875 35 23,340,400 20,579,414,000 2,902 497.159 880 J 274,200 875 T/B 1,037,900 195 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 245,700 12,285,000 17 6.835 50 T/J 446,374,300 0 B 0 196 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 197 MAPI Mitra Adiperkasa Tbk. 920 945 905 920 0 16,199,800 14,934,482,000 3,175 1,476.370 925 J 187,300 920 T/B 759,000 198 MARK Mark Dynamics Indonesia Tbk. 770 795 765 775 5 3,530,500 2,734,214,500 677 1,550.000 780 J 15,200 775 T/B 13,000 199 MASA Multistrada Arah Sarana Tbk. 1,030 1,100 1,005 1,090 60 282,600 298,787,500 49 775.028 1,090 T/J 9,000 1,025 B 1,000 200 MAYA Bank Mayapada Internasional Tbk. 8,700 8,700 8,500 8,600 -100 4,400 37,830,000 9 3,910.211 8,700 J 1,200 8,500 B 3,600 201 MBSS Mitrabahtera Segara Sejati Tbk. 570 580 550 555 -15 5,344,600 2,992,471,500 768 34.688 560 J 98,500 555 T/B 92,700 202 MBTO Martina Berto Tbk. 94 94 92 93 -1 4,300 401,100 13 12.568 93 T/J 3,300 92 B 1,700 203 MCOR Bank China Construction Bank Indonesia Tbk. 137 163 135 151 14 140,503,900 21,329,435,500 4,373 135.436 152 J 271,000 151 T/B 1,576,800 204 MDIA Intermedia Capital Tbk. 59 62 56 58 -1 539,400 31,859,500 81 42.029 57 J 18,800 56 B 37,600 205 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 0 100 5,000 1 8.039 50 T/J 129,699,500 0 B 0 207 MEDC Medco Energi Internasional Tbk. 665 700 665 670 5 192,659,900 130,938,539,000 8,824 1,391.340 670 T/J 2,305,500 665 B 7,598,000 208 MEGA Bank Mega Tbk. 7,000 7,050 7,000 7,025 25 1,900 13,347,500 5 5,120.710 7,100 J 400 7,000 B 900 209 META Nusantara Infrastructure Tbk. 169 200 167 200 31 179,424,100 33,534,690,000 4,875 60.592 200 T/J 7,814,400 199 B 120,000 210 MGRO Mahkota Group Tbk. 765 765 760 760 -5 3,198,400 2,437,435,500 257 337.778 760 T/J 97,200 755 B 44,900 211 MIKA Mitra Keluarga Karyasehat Tbk. 2,680 2,710 2,630 2,650 -30 27,671,000 73,450,778,000 4,129 156.022 2,660 J 70,300 2,650 T/B 42,400 212 MLBI Multi Bintang Indonesia Tbk. 10,000 10,025 9,600 9,800 -200 148,500 1,462,820,000 117 62,420.382 9,800 T/J 1,000 9,775 B 3,500 213 MLPL Multipolar Tbk. 73 74 71 72 -1 9,154,200 657,762,800 320 8.258 73 J 60,000 72 T/B 1,211,400 214 MLPT Multipolar Technology Tbk. 720 750 720 730 10 189,700 137,437,500 66 152.083 730 T/J 43,400 725 B 5,300 215 MNCN Media Nusantara Citra Tbk. 1,270 1,290 1,235 1,265 -5 64,739,000 82,090,507,000 7,078 140.556 1,270 J 879,700 1,265 T/B 372,900 216 MPMX Mitra Pinasthika Mustika Tbk. 498 595 498 580 82 133,194,700 73,003,099,200 11,849 38.667 585 J 959,800 580 T/B 9,687,400 217 MPPA Matahari Putra Prima Tbk. 115 119 115 115 0 15,161,100 1,767,240,200 1,027 48.350 115 T/J 1,900 114 B 404,600 218 MRAT Mustika Ratu Tbk. 153 161 149 155 2 608,500 94,334,400 178 23.846 155 T/J 359,800 151 B 500 219 MSKY MNC Sky Vision Tbk. 690 690 655 685 -5 74,100 49,782,500 77 45.066 685 T/J 16,800 660 B 1,000 220 MTDL Metrodata Electronics Tbk. 1,605 1,620 1,595 1,600 -5 3,927,700 6,296,265,500 1,088 2,880.392 1,605 J 11,600 1,600 T/B 364,400 221 MTLA Metropolitan Land Tbk. 434 450 432 450 16 383,900 169,723,600 46 189.194 450 T/J 667,200 432 B 2,500 222 MYOH Samindo Resources Tbk. 1,275 1,310 1,270 1,300 25 57,700 74,621,500 53 154.840 1,300 T/J 21,200 1,275 B 44,900 223 MYOR Mayora Indah Tbk. 2,740 2,800 2,710 2,770 30 5,939,200 16,321,934,000 2,896 13,856.928 2,770 T/J 80,100 2,760 B 3,900 224 MYTX Asia Pacific Investama Tbk. 51 51 50 51 0 93,700 4,777,000 11 7.666 51 T/J 399,400 50 B 360,600 225 NIKL Pelat Timah Nusantara Tbk. 1,750 1,800 1,710 1,720 -30 8,883,500 15,543,485,000 2,752 529.231 1,725 J 100 1,720 T/B 117,200 226 NISP Bank OCBC NISP Tbk. 815 840 790 790 -25 2,541,500 2,065,382,000 613 957.297 790 T/J 38,800 785 B 11,200 227 NOBU Bank Nationalnobu Tbk. 770 805 770 800 30 22,800 18,208,500 25 213.333 800 T/J 4,200 770 B 45,900 228 NRCA Nusa Raya Cipta Tbk. 380 416 382 402 22 14,085,300 5,585,072,800 682 47.294 404 J 35,000 402 T/B 107,800 229 NZIA Nusantara Almazia Tbk. 160 161 155 161 1 89,300 14,221,300 36 73.182 161 T/J 70,000 159 B 6,300 230 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 15,100 755,000 6 98.922 50 T/J 2,887,800 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. 114 114 107 112 -2 20,327,100 2,238,665,100 944 112.000 113 J 1,385,200 112 T/B 315,000 232 PANR Panorama Sentrawisata Tbk. 170 177 170 175 5 2,501,000 433,993,400 176 104.998 175 T/J 63,700 173 B 22,500 233 PANS Panin Sekuritas Tbk. 1,065 1,090 1,040 1,070 5 658,100 696,951,500 198 778.182 1,070 T/J 12,500 1,065 B 2,000 234 PBID Panca Budi Idaman Tbk. 1,330 1,470 1,340 1,440 110 311,400 447,535,000 209 169.412 1,440 T/J 6,800 1,435 B 5,300 235 PBRX Pan Brothers Tbk. 262 266 256 260 -2 24,087,200 6,286,817,000 1,302 460.177 262 J 654,800 260 T/B 114,800 236 PBSA Paramita Bangun Sarana Tbk. 660 660 615 615 -45 4,900 3,170,500 13 51.250 615 T/J 800 0 B 0 237 PEHA Phapros Tbk. 1,805 1,815 1,745 1,785 -20 1,428,000 2,558,255,500 442 148.998 1,795 J 4,000 1,785 T/B 30,300 238 PGAS Perusahaan Gas Negara Tbk. 1,790 1,895 1,790 1,795 5 387,447,200 710,057,391,500 38,709 598.333 1,800 J 874,900 1,795 T/B 10,229,600 239 PGUN Pradiksi Gunatama Tbk. 238 246 230 230 -8 140,600 33,355,800 35 200.000 238 J 3,000 232 B 5,000 240 PJAA Pembangunan Jaya Ancol Tbk. 670 710 670 695 25 528,600 369,221,000 249 135.610 705 J 100,700 695 T/B 4,300 241 PLIN Plaza Indonesia Realty Tbk. 2,600 2,600 2,500 2,500 -100 2,800 7,220,000 7 1,037.387 2,600 J 12,800 2,500 T/B 1,800 242 PMMP Panca Mitra Multiperdana Tbk. 386 394 360 360 -26 36,090,300 13,352,832,200 3,784 107.143 360 T/J 2,138,000 0 B 0 243 PNBN Bank Pan Indonesia Tbk 1,165 1,170 1,140 1,145 -20 6,769,500 7,832,547,500 1,017 1,906.427 1,150 J 270,400 1,145 T/B 84,200 244 PNBS Bank Panin Dubai Syariah Tbk. 82 101 83 97 15 861,409,500 80,969,416,200 17,038 97.000 98 J 12,885,600 97 T/B 13,507,800 245 PNIN Paninvest Tbk. 910 945 900 915 5 1,331,800 1,226,069,000 223 972.990 920 J 1,200 915 T/B 50,200 246 PNLF Panin Financial Tbk. 264 268 258 262 -2 48,901,000 12,880,253,000 1,971 283.182 264 J 788,000 262 T/B 2,723,300 247 POLL Pollux Properti Indonesia Tbk. 4,670 4,770 4,600 4,670 0 869,500 4,054,234,000 713 759.350 4,690 J 2,300 4,670 T/B 23,300 248 PPRE PP Presisi Tbk. 286 300 286 290 4 28,723,500 8,367,543,400 1,635 67.442 290 T/J 485,600 288 B 418,900 249 PPRO PP Properti Tbk. 115 120 115 116 1 693,643,400 81,216,079,400 11,145 250.811 117 J 27,630,400 116 T/B 28,314,700 250 PRAS Prima Alloy Steel Universal Tbk. 122 132 130 131 9 34,100 4,485,200 6 73.749 127 J 200 121 B 1,000 251 PRDA Prodia Widyahusada Tbk. 3,550 3,540 3,400 3,460 -90 86,900 304,845,000 94 53.231 3,500 J 500 3,460 T/B 800 252 PSSI Pelita Samudera Shipping Tbk. 170 174 170 172 2 1,228,300 212,070,900 229 127.407 173 J 193,400 172 T/B 44,200 253 PTBA Bukit Asam Tbk. 2,980 3,080 2,920 3,040 60 85,692,700 259,120,818,000 18,549 2,643.478 3,040 T/J 809,000 3,030 B 1,293,600 254 PTIS Indo Straits Tbk. 165 159 155 159 -6 500 77,900 3 16.737 159 T/J 1,100 155 B 2,500 255 PTPP PP (Persero) Tbk. 1,770 1,970 1,870 1,920 150 173,724,200 332,269,723,500 25,785 360.902 1,920 T/J 663,500 1,915 B 98,800 256 PTRO Petrosea Tbk. 2,100 2,150 2,070 2,100 0 2,039,300 4,288,672,000 721 1,680.000 2,100 T/J 7,200 2,090 B 56,900 257 PTSN Sat Nusapersada Tbk 240 246 236 240 0 6,007,700 1,445,177,800 686 124.138 242 J 84,500 240 T/B 536,800 258 PUDP Pudjiadi Prestige Tbk. 246 264 244 264 18 2,700 698,800 14 32.928 264 T/J 1,000 0 B 0 259 PURE Trinitan Metals and Minerals Tbk. 264 284 262 266 2 96,685,400 26,570,668,600 6,919 88.667 268 J 99,100 266 T/B 1,159,200 260 PWON Pakuwon Jati Tbk. 575 590 560 575 0 110,665,300 63,639,246,500 10,104 2,216.739 580 J 5,435,600 575 T/B 148,100 261 PZZA Sarimelati Kencana Tbk. 840 850 830 840 0 1,667,600 1,403,752,000 315 76.364 840 T/J 143,300 835 B 310,200 262 RAJA Rukun Raharja Tbk. 280 300 278 282 2 69,493,400 20,157,845,400 3,522 968.673 284 J 475,200 282 T/B 201,800 263 RALS Ramayana Lestari Sentosa Tbk. 890 925 890 905 15 25,508,600 23,137,035,500 3,901 565.625 910 J 371,900 905 T/B 337,000 264 RANC Supra Boga Lestari Tbk. 474 494 472 472 -2 1,565,900 752,008,800 326 94.400 482 J 24,500 472 T/B 316,500 265 RBMS Ristia Bintang Mahkotasejati Tbk. 53 53 50 51 -2 754,000 38,498,000 66 16.314 52 J 52,600 51 T/B 800 266 RDTX Roda Vivatex Tbk 5,300 5,325 5,250 5,250 -50 17,300 91,112,500 27 276.579 5,250 T/J 900 5,225 B 100 267 RELI Reliance Sekuritas Indonesia Tbk. 314 314 294 314 0 15,100 4,536,600 11 144.923 312 J 200 296 B 1,100 268 RICY Ricky Putra Globalindo Tbk 115 119 107 116 1 125,400 13,917,000 20 18.424 116 T/J 1,700 110 B 3,400 269 RMBA Bentoel Internasional Investama Tbk. 362 364 358 358 -4 113,600 40,970,800 65 2,801.252 368 J 10,000 358 T/B 3,200 270 ROTI Nippon Indosari Corpindo Tbk. 1,335 1,380 1,315 1,340 5 307,700 414,975,500 279 525.490 1,355 J 5,500 1,340 T/B 470,100 271 SAMF Saraswanti Anugerah Makmur Tbk. 396 400 398 400 4 5,500 2,189,800 6 333.333 400 T/J 36,200 398 B 45,300 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,300 10,500 10,300 10,500 200 8,900 92,950,000 13 6,774.194 10,500 T/J 600 10,300 B 100 273 SCMA Surya Citra Media Tbk. 2,150 2,450 2,140 2,320 170 26,634,600 61,542,719,000 9,439 1,049.522 2,320 T/J 407,700 2,310 B 10,100 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 260 260 242 258 -2 54,900 13,879,600 19 234.545 256 J 1,600 242 B 200 275 SDPC Millennium Pharmacon International Tbk. 110 109 107 109 -1 98,400 10,635,900 32 72.759 109 T/J 188,700 108 B 25,500 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 785 765 785 0 5,500 4,284,000 13 878.027 785 T/J 1,600 770 B 1,000 277 SGRO Sampoerna Agro Tbk. 1,710 1,740 1,695 1,715 5 730,800 1,253,521,000 253 73.291 1,715 T/J 38,600 1,710 B 8,900 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 780 790 775 790 10 24,240,200 18,952,677,500 7,161 273.328 790 T/J 3,124,800 785 B 922,700 279 SILO Siloam International Hospitals Tbk. 5,525 5,550 5,400 5,450 -75 301,400 1,653,775,000 205 61.898 5,475 J 10,000 5,450 T/B 2,700 280 SIMP Salim Ivomas Pratama Tbk. 416 436 418 430 14 25,356,000 10,906,271,200 2,189 39.091 430 T/J 398,100 428 B 73,300 281 SMBR Semen Baturaja (Persero) Tbk. 1,295 1,330 1,285 1,290 -5 42,740,200 55,532,430,500 5,600 230.357 1,295 J 224,800 1,290 T/B 281,300 282 SMCB Solusi Bangun Indonesia Tbk. 1,350 1,510 1,355 1,490 140 1,881,700 2,699,423,500 543 1,799.517 1,490 T/J 14,500 1,485 B 1,000 283 SMDR Samudera Indonesia Tbk. 314 328 316 320 6 11,179,800 3,597,246,200 1,088 1,284.212 320 T/J 102,500 318 B 509,100 284 SMGR Semen Indonesia (Persero) Tbk. 12,550 12,700 12,275 12,500 -50 5,408,400 67,712,162,500 4,714 4,349.642 12,550 J 6,400 12,500 T/B 90,800 285 SMKL Satyamitra Kemas Lestari Tbk. 193 195 192 195 2 917,700 177,673,100 195 101.036 195 T/J 45,200 194 B 1,400 286 SMMA Sinarmas Multiartha Tbk. 11,750 12,000 11,750 11,750 0 13,000 153,050,000 24 875.905 11,750 T/J 18,600 11,525 B 1,000 287 SMRA Summarecon Agung Tbk. 895 920 870 900 5 85,613,800 77,127,857,500 9,002 1,478.804 900 T/J 2,393,000 895 B 1,017,000 288 SMSM Selamat Sempurna Tbk. 1,365 1,435 1,365 1,430 65 4,252,700 6,021,328,000 2,245 3,819.546 1,435 J 103,100 1,430 T/B 73,600 289 SOCI Soechi Lines Tbk. 300 322 300 308 8 273,241,800 85,277,257,200 11,997 56.000 308 T/J 578,500 306 B 4,040,100 290 SOHO Soho Global Health Tbk. 4,980 4,980 4,940 4,940 -40 6,800 33,744,000 27 271.429 4,960 J 800 4,940 T/B 600 291 SONA Sona Topas Tourism Industry Tbk. 5,650 6,000 5,625 5,625 -25 1,300 7,350,000 5 545.455 5,625 T/J 500 0 B 0 292 SPMA Suparma Tbk. 316 320 310 310 -6 27,500 8,551,400 17 138.964 322 J 20,700 310 T/B 14,600 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 196 218 197 206 10 454,800 93,750,900 63 219.848 214 J 30,000 206 T/B 4,500 294 SRIL Sri Rejeki Isman Tbk. 284 284 268 278 -6 113,939,200 31,637,285,200 7,320 115.833 280 J 2,934,600 278 T/B 2,157,500 295 SRSN Indo Acidatama Tbk 61 64 61 62 1 8,265,400 514,456,800 461 11.292 63 J 1,666,600 62 T/B 408,200 296 SSIA Surya Semesta Internusa Tbk. 580 635 580 630 50 138,413,500 86,247,699,000 7,287 258.462 635 J 3,881,700 630 T/B 7,303,400 297 SSMS Sawit Sumbermas Sarana Tbk. 1,065 1,300 1,060 1,220 155 80,240,000 97,080,723,000 10,067 182.090 1,225 J 154,200 1,220 T/B 682,200 298 STAR Buana Artha Anugerah Tbk. 109 119 102 102 -7 130,900 13,493,300 56 100.000 102 T/J 28,400 0 B 0 299 SULI SLJ Global Tbk. 50 54 50 50 0 2,593,500 130,877,700 101 0.714 50 T/J 5,448,600 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 21,400 1,070,000 6 47.170 50 T/J 70,132,600 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 117,369,000 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,485 1,705 1,505 1,635 150 105,117,500 168,118,550,000 12,756 403.704 1,640 J 20,300 1,635 T/B 301,200 303 TBLA Tunas Baru Lampung Tbk. 830 895 835 895 65 19,076,300 16,628,192,000 2,625 203.803 900 J 801,900 895 T/B 927,300 304 TCID Mandom Indonesia Tbk. 6,700 6,800 6,525 6,800 100 20,700 139,230,000 49 666.981 6,900 J 4,000 6,700 B 1,000 305 TDPM Tridomain Performance Materials Tbk. 150 162 150 160 10 42,576,500 6,684,576,600 1,705 70.175 160 T/J 423,800 159 B 38,900 306 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. 145 156 146 155 10 83,753,400 12,697,447,600 4,032 77.500 155 T/J 78,900 154 B 343,400 308 TINS Timah Tbk. 1,605 1,645 1,585 1,595 -10 87,957,000 141,919,841,000 10,253 815.035 1,595 T/J 9,400 1,590 B 1,900,900 309 TIRT Tirta Mahakam Resources Tbk 50 50 50 50 0 42,700 2,135,000 10 22.857 50 T/J 205,100 0 B 0 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,300 10,450 10,125 10,225 -75 4,115,000 42,144,697,500 3,518 632.194 10,250 J 11,400 10,225 T/B 24,100 311 TLKM Telkom Indonesia (Persero) Tbk. 3,510 3,610 3,510 3,520 10 267,970,200 951,549,742,000 37,016 1,849.857 3,530 J 2,582,100 3,520 T/B 493,700 312 TMAS Temas Tbk. 130 144 131 143 13 14,377,400 1,993,753,700 1,123 328.902 143 T/J 434,500 142 B 135,200 313 TOBA TBS Energi Utama Tbk. 525 530 500 530 5 226,400 116,710,500 82 111.842 530 T/J 81,100 515 B 200 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 13,156,700 657,835,000 251 80.475 50 T/J 154,953,100 0 B 0 315 TOTL Total Bangun Persada Tbk. 404 412 400 406 2 7,734,800 3,143,828,400 811 145.925 408 J 399,600 406 T/B 64,400 316 TOWR Sarana Menara Nusantara Tbk. 985 1,030 985 1,010 25 227,734,400 230,113,469,500 25,819 4,811.128 1,010 T/J 1,833,400 1,005 B 1,495,900 317 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. 102 102 99 101 -1 146,500 14,778,400 33 101.779 101 T/J 291,900 100 B 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 0 238.607 398 J 100 378 B 20,000 321 TSPC Tempo Scan Pacific Tbk. 1,395 1,410 1,395 1,400 5 1,541,700 2,163,293,000 353 249.750 1,405 J 10,600 1,400 T/B 67,500 322 TURI Tunas Ridean Tbk. 1,310 1,350 1,300 1,350 40 100,300 135,398,000 5 3,000.000 1,360 J 15,000 1,300 B 4,900 323 UCID Uni-Charm Indonesia Tbk. 1,515 1,540 1,510 1,515 0 143,000 217,204,000 185 101.000 1,540 J 200 1,515 T/B 26,200 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,660 1,695 1,660 1,685 25 4,133,800 6,926,403,500 1,836 3,267.023 1,685 T/J 171,800 1,680 B 135,700 325 UNIC Unggul Indah Cahaya Tbk. 4,910 5,775 4,950 5,400 490 83,100 441,358,000 264 199.995 5,450 J 2,100 5,400 T/B 11,200 326 UNSP Bakrie Sumatera Plantations Tbk. 117 119 115 117 0 1,498,800 176,028,000 417 5.556 118 J 233,700 117 T/B 800 327 UNTR United Tractors Tbk. 26,625 28,475 26,800 28,275 1,650 8,120,200 225,150,737,500 9,542 33,660.714 28,275 T/J 253,200 28,250 B 15,700 328 UNVR Unilever Indonesia Tbk. 7,600 7,700 7,600 7,625 25 20,648,100 157,878,245,000 9,128 195,212.494 7,625 T/J 88,100 7,600 B 703,100 329 VICI Victoria Care Indonesia Tbk. 182 244 242 244 62 1,270,300 309,900,400 62 244.000 0 J 0 244 T/B 33,362,600 330 VICO Victoria Investama Tbk. 76 80 76 79 3 74,600 5,779,200 43 63.200 79 T/J 8,000 78 B 5,600 331 VIVA Visi Media Asia Tbk. 53 52 50 51 -2 16,636,900 849,768,700 426 17.000 52 J 7,882,500 51 T/B 77,200 332 VOKS Voksel Electric Tbk. 260 260 250 256 -4 195,400 50,194,800 32 113.242 258 J 41,200 256 T/B 15,400 333 WEGE Wijaya Karya Bangunan Gedung Tbk. 272 284 272 272 0 97,433,300 26,986,199,000 3,602 93.793 274 J 2,431,800 272 T/B 5,236,100 334 WEHA WEHA Transportasi Indonesia Tbk. 74 75 72 72 -2 683,900 50,110,500 124 31.431 73 J 3,800 72 T/B 10,200 335 WIIM Wismilak Inti Makmur Tbk. 580 585 560 570 -10 22,982,700 13,082,168,000 1,995 87.692 575 J 1,687,200 570 T/B 108,000 336 WIKA Wijaya Karya (Persero) Tbk. 1,980 2,200 2,060 2,080 100 115,657,600 244,556,489,000 19,968 534.632 2,080 T/J 85,700 2,070 B 2,438,200 337 WINS Wintermar Offshore Marine Tbk. 98 100 97 98 0 24,817,000 2,441,055,800 231 26.503 98 T/J 1,850,100 97 B 2,003,200 338 WOMF Wahana Ottomitra Multiartha Tbk. 256 270 258 262 6 372,700 98,009,200 112 39.720 262 T/J 700 260 B 25,900 339 WOOD Integra Indocabinet Tbk. 575 605 565 600 25 34,748,300 20,431,238,000 2,979 230.769 600 T/J 720,600 595 B 709,700 340 WSBP Waskita Beton Precast Tbk. 272 282 268 270 -2 314,632,000 86,180,144,600 11,181 55.102 272 J 4,206,000 270 T/B 5,700,900 341 WSKT Waskita Karya (Persero) Tbk. 1,500 1,600 1,505 1,510 10 258,549,200 399,113,317,000 20,148 407.557 1,510 T/J 3,227,000 1,505 B 1,422,000 342 WTON Wijaya Karya Beton Tbk. 430 450 430 434 4 82,421,300 35,980,364,400 4,462 73.559 434 T/J 1,980,000 432 B 1,560,800 Total 17,079,781,100 16,293,371,962,500 1,291,414 2,557,735,900 920,180,400 Jakarta, 21 December 2020 Trading Division