List of Securities Quotation Main Board Date: Tuesday, 22 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 12,150 11,500 11,725 -350 3,276,200 38,829,757,500 2,483 952.509 11,750 J 2,100 11,725 T/B 36,800 2 ABMM ABM Investama Tbk. 830 910 790 790 -40 1,827,200 1,514,879,000 248 21.067 820 J 800 790 T/B 149,000 3 ACES Ace Hardware Indonesia Tbk. 1,830 1,815 1,705 1,745 -85 21,385,100 37,543,413,000 5,803 2,128.049 1,745 T/J 98,900 1,735 B 456,800 4 ACST Acset Indonusa Tbk. 394 484 398 436 42 579,756,000 259,458,973,600 32,155 32.199 438 J 419,500 436 T/B 4,036,000 5 ADHI Adhi Karya (Persero) Tbk. 1,650 1,670 1,535 1,565 -85 99,142,000 157,054,476,000 13,516 1,229.061 1,570 J 105,700 1,565 T/B 256,000 6 ADMF Adira Dinamika Multi Finance Tbk. 8,875 8,900 8,625 8,675 -200 308,800 2,696,577,500 582 373.118 8,700 J 12,000 8,675 T/B 1,600 7 ADMG Polychem Indonesia Tbk 178 208 174 181 3 11,640,700 2,188,766,000 1,154 16.156 182 J 34,000 181 T/B 190,800 8 ADRO Adaro Energy Tbk. 1,555 1,560 1,470 1,470 -85 193,705,300 292,714,912,000 21,476 133.636 1,475 J 536,500 1,470 T/B 4,686,700 9 AGII Aneka Gas Industri Tbk. 840 850 815 845 5 760,000 633,107,500 391 76.818 850 J 28,700 845 T/B 804,600 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. 420 472 420 442 22 365,315,800 164,392,888,800 17,902 53.798 444 J 789,400 442 T/B 1,954,700 12 AKRA AKR Corporindo Tbk. 3,540 3,560 3,300 3,310 -230 46,833,300 160,072,593,000 9,034 2,638.060 3,320 J 63,500 3,310 T/B 1,331,900 13 ALTO Tri Banyan Tirta Tbk. 308 308 296 308 0 15,400 4,740,800 9 153.880 308 T/J 4,500 306 B 10,000 14 AMAN Makmur Berkah Amanda Tbk. 308 310 306 308 0 269,300 82,961,800 35 280.000 308 T/J 49,500 306 B 105,500 15 AMFG Asahimas Flat Glass Tbk. 2,870 2,870 2,760 2,760 -110 24,600 68,940,000 16 112.653 2,800 J 9,800 2,760 T/B 3,400 16 AMRT Sumber Alfaria Trijaya Tbk. 745 755 720 730 -15 4,229,100 3,101,226,500 644 1,862.768 735 J 30,000 730 T/B 26,400 17 ANJT Austindo Nusantara Jaya Tbk. 700 700 680 700 0 19,200 13,274,500 24 58.333 700 T/J 12,500 680 B 100 18 ANTM Aneka Tambang Tbk. 1,965 1,960 1,830 1,835 -130 678,922,000 1,279,870,310,000 76,338 1,209.864 1,840 J 2,501,200 1,835 T/B 229,400 19 APLI Asiaplast Industries Tbk. 190 185 178 185 -5 120,500 22,034,500 22 154.167 185 T/J 20,800 180 B 800 20 APLN Agung Podomoro Land Tbk. 210 214 197 200 -10 166,514,500 34,064,966,700 7,041 54.795 200 T/J 390,400 199 B 2,807,800 21 ARNA Arwana Citramulia Tbk. 650 675 625 660 10 12,691,300 8,361,417,500 522 4,485.829 660 T/J 1,521,000 650 B 209,800 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 400 20,000 3 12.251 50 T/J 436,349,600 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 895 895 895 895 0 4,500 4,027,500 4 264.363 905 J 1,700 895 T/B 6,200 24 ASGR Astra Graphia Tbk. 840 845 825 830 -10 873,700 726,575,500 252 172.085 835 J 45,900 830 T/B 42,100 25 ASII Astra International Tbk. 6,150 6,250 5,950 6,075 -75 94,394,100 575,019,410,000 18,493 4,344.344 6,075 T/J 236,300 6,050 B 268,700 26 ASMI Asuransi Kresna Mitra Tbk. 985 990 975 980 -5 18,400 18,098,500 22 1,814.815 985 J 7,500 980 T/B 300 27 ASRI Alam Sutera Realty Tbk. 288 292 268 268 -20 402,596,700 110,869,897,000 16,695 255.238 270 J 6,023,900 268 T/B 8,674,500 28 ASSA Adi Sarana Armada Tbk. 650 650 605 610 -40 14,983,500 9,400,897,000 1,694 156.410 615 J 19,000 610 T/B 299,100 29 ATIC Anabatic Technologies Tbk. 570 575 570 575 5 600 344,500 3 82.143 640 J 9,500 575 T/B 11,400 30 AUTO Astra Otoparts Tbk. 1,205 1,210 1,155 1,160 -45 5,823,300 6,829,767,500 1,846 1,049.109 1,165 J 145,600 1,160 T/B 5,700 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 322,800 0 B 0 32 BATA Sepatu Bata Tbk. 640 640 630 630 -10 1,100 699,000 7 8,171.206 635 J 11,500 630 T/B 10,100 33 BBCA Bank Central Asia Tbk. 34,150 34,100 33,550 33,575 -575 12,358,100 417,055,522,500 10,976 19,185.714 33,575 T/J 13,000 33,550 B 20,600 34 BBKP Bank Bukopin Tbk. 610 720 595 620 10 1,654,841,100 1,081,016,433,500 79,292 185.915 625 J 2,229,400 620 T/B 13,361,500 35 BBMD Bank Mestika Dharma Tbk. 1,400 1,410 1,400 1,405 5 6,200 8,735,000 5 101.812 1,410 J 300 1,405 T/B 500 36 BBNI Bank Negara Indonesia (Persero) Tbk. 6,600 6,575 6,275 6,300 -300 63,705,800 406,843,440,000 25,381 30.301 6,325 J 133,300 6,300 T/B 1,409,700 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,210 4,280 4,120 4,130 -80 171,484,000 718,718,069,000 29,697 4,720.000 4,140 J 1,370,500 4,130 T/B 399,600 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. 2,000 2,000 1,860 1,865 -135 101,832,800 194,406,640,500 15,247 243.261 1,870 J 1,117,200 1,865 T/B 485,800 40 BBYB Bank Neo Commerce Tbk. 300 302 296 298 -2 507,100 151,728,800 84 303.401 300 J 110,000 298 T/B 47,900 41 BCAP MNC Kapital Indonesia Tbk. 130 135 127 130 0 1,631,400 213,511,900 379 368.669 130 T/J 37,700 129 B 11,500 42 BDMN Bank Danamon Indonesia Tbk. 3,360 3,390 3,200 3,250 -110 5,729,400 18,956,277,000 1,992 1.835 3,250 T/J 9,900 3,230 B 54,800 43 BEST Bekasi Fajar Industrial Estate Tbk. 206 208 192 196 -10 209,424,000 41,619,964,800 8,051 115.294 197 J 445,800 196 T/B 3,133,900 44 BFIN BFI Finance Indonesia Tbk. 486 525 482 496 10 301,872,900 151,196,697,300 8,357 2,541.765 498 J 428,000 496 T/B 1,510,200 45 BHIT MNC Investama Tbk. 72 73 68 70 -2 50,637,500 3,586,105,700 1,007 204.708 70 T/J 23,200 69 B 1,334,200 46 BINA Bank Ina Perdana Tbk. 695 705 690 695 0 5,376,000 3,743,819,000 127 392.664 695 T/J 614,000 690 B 429,100 47 BIRD Blue Bird Tbk. 1,645 1,670 1,550 1,590 -55 20,269,200 32,417,348,500 3,365 24.462 1,590 T/J 147,200 1,585 B 3,000 48 BISI BISI International Tbk. 1,115 1,115 1,040 1,040 -75 1,180,500 1,237,795,000 461 520.000 1,050 J 2,900 1,040 T/B 15,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,725 1,750 1,615 1,635 -90 41,933,200 70,489,721,000 7,211 272.500 1,640 J 81,700 1,635 T/B 49,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 755 755 710 715 -40 40,889,800 29,766,569,000 8,900 166.279 720 J 602,600 715 T/B 3,392,900 51 BKSL Sentul City Tbk. 54 54 51 52 -2 245,675,700 12,896,705,700 1,316 3.593 52 T/J 2,357,800 51 B 111,262,300 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 3,500 175,000 4 0.658 50 T/J 145,372,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,700 6,625 6,350 6,400 -300 82,964,900 539,170,800,000 23,315 1,928.483 6,425 J 93,600 6,400 T/B 1,037,700 54 BMSR Bintang Mitra Semestaraya Tbk 87 99 83 92 5 1,355,000 123,502,000 111 18.400 92 T/J 3,700 86 B 95,500 55 BMTR Global Mediacom Tbk. 320 328 302 304 -16 215,790,300 68,006,812,200 8,679 247.436 306 J 1,804,500 304 T/B 3,283,200 56 BNBA Bank Bumi Arta Tbk. 388 390 386 386 -2 244,400 94,612,200 51 241.250 388 J 18,600 386 T/B 22,700 57 BNGA Bank CIMB Niaga Tbk. 1,065 1,070 1,005 1,010 -55 17,681,700 18,290,035,500 2,519 7.457 1,015 J 38,300 1,010 T/B 39,200 58 BNII Bank Maybank Indonesia Tbk. 296 362 290 340 44 229,097,500 75,808,968,400 13,550 4.051 342 J 744,400 340 T/B 7,389,600 59 BNLI Bank Permata Tbk. 2,700 3,340 2,800 3,200 500 21,056,400 67,262,498,000 8,842 34.841 3,210 J 4,300 3,200 T/B 803,900 60 BPTR Batavia Prosperindo Trans Tbk. 81 82 78 81 0 44,500 3,530,100 27 81.000 81 T/J 3,000 80 B 100 61 BRAM Indo Kordsa Tbk. 5,075 5,975 5,100 5,975 900 3,000 16,055,000 17 232.540 5,975 T/J 4,000 5,200 B 100 62 BRIS Bank BRIsyariah Tbk. 2,410 2,470 2,260 2,320 -90 165,467,200 392,462,712,000 40,076 454.902 2,320 T/J 3,045,200 2,310 B 509,500 63 BRPT Barito Pacific Tbk. 1,270 1,275 1,210 1,210 -60 52,283,200 65,354,903,500 5,479 473.155 1,210 T/J 1,095,800 1,205 B 101,400 64 BSDE Bumi Serpong Damai Tbk. 1,315 1,305 1,230 1,240 -75 60,187,000 75,805,666,500 5,104 242.897 1,245 J 20,000 1,240 T/B 251,100 65 BSIM Bank Sinarmas Tbk. 482 530 482 530 48 1,430,100 716,792,100 238 361.481 530 T/J 78,100 505 B 200,000 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 3,290 3,120 3,180 -110 95,300 303,061,000 113 615.609 3,180 T/J 300 3,130 B 2,100 68 BTPS Bank BTPN Syariah Tbk. 3,770 3,780 3,510 3,560 -210 30,203,100 111,158,833,000 10,854 365.128 3,570 J 6,000 3,560 T/B 307,000 69 BUDI Budi Starch & Sweetener Tbk. 99 99 96 98 -1 4,826,000 475,729,700 139 53.114 99 J 1,419,200 98 T/B 769,300 70 BULL Buana Lintas Lautan Tbk. 334 340 324 326 -8 243,611,200 81,206,479,800 4,519 31.880 326 T/J 1,520,700 324 B 3,749,900 71 BVIC Bank Victoria International Tbk. 129 158 120 129 0 19,041,900 2,658,430,500 1,751 121.982 129 T/J 170,900 126 B 100 72 BWPT Eagle High Plantations Tbk. 159 161 148 148 -11 243,597,600 37,281,183,500 6,694 32.369 149 J 915,800 148 T/B 1,804,600 73 BYAN Bayan Resources Tbk. 14,525 15,500 14,525 15,500 975 2,000 29,770,000 18 267.241 15,500 T/J 5,700 14,550 B 2,100 74 CAMP Campina Ice Cream Industry Tbk. 320 330 314 316 -4 4,752,200 1,517,649,800 672 95.758 318 J 34,700 316 T/B 48,500 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 162,400 8,120,000 21 28.571 50 T/J 146,289,800 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,835 1,835 1,775 1,790 -45 263,500 475,051,500 197 369.835 1,800 J 600 1,790 T/B 79,500 77 CFIN Clipan Finance Indonesia Tbk. 236 238 230 230 -6 2,466,300 575,566,000 224 17.998 232 J 286,500 230 T/B 60,600 78 CITY Natura City Developments Tbk. 94 97 90 94 0 85,500 7,942,000 10 78.333 94 T/J 5,100 91 B 3,000 79 CLEO Sariguna Primatirta Tbk. 575 575 535 535 -40 27,173,500 14,914,378,000 3,806 2,326.087 535 T/J 779,300 0 B 0 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,250 1,275 1,235 1,255 5 3,351,500 4,206,623,000 363 134.428 1,255 T/J 48,500 1,250 B 127,500 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 6,975 7,000 6,600 6,650 -325 7,933,200 53,485,990,000 4,319 30,286.469 6,675 J 8,600 6,650 T/B 56,700 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 400 20,000 4 45.455 50 T/J 367,654,900 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 380 380 360 360 -20 12,600 4,722,400 9 181.667 382 J 700 360 T/B 23,100 85 CTBN Citra Tubindo Tbk. 3,240 3,340 3,340 3,340 100 100 334,000 1 2,791.475 3,190 J 200 0 B 0 86 CTRA Ciputra Development Tbk. 1,055 1,055 990 1,005 -50 73,354,600 75,429,019,500 7,336 225.014 1,005 T/J 183,000 1,000 B 1,028,900 87 DART Duta Anggada Realty Tbk. 224 224 212 224 0 1,700 372,800 9 41.409 226 J 100 220 B 1,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 36,800 1,840,000 22 16.496 50 T/J 257,248,000 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 41,600 2,080,000 14 22.222 50 T/J 12,691,800 0 B 0 90 DILD Intiland Development Tbk. 250 282 242 246 -4 287,027,400 75,181,160,000 11,405 42.867 248 J 326,100 246 T/B 2,329,100 91 DLTA Delta Djakarta Tbk. 4,260 4,290 4,240 4,240 -20 44,600 190,031,000 53 25,345.209 4,260 J 1,000 4,230 B 3,300 92 DMAS Puradelta Lestari Tbk. 250 252 246 248 -2 140,943,300 35,132,702,400 4,921 118.095 250 J 2,440,400 248 T/B 3,088,400 93 DMND Diamond Food Indonesia Tbk. 935 930 915 930 -5 14,500 13,313,000 23 101.639 930 T/J 9,700 915 B 26,400 94 DNAR Bank Oke Indonesia Tbk. 182 185 179 179 -3 263,800 47,655,200 47 168.811 179 T/J 70,000 178 B 8,300 95 DOID Delta Dunia Makmur Tbk. 426 430 400 406 -20 168,335,100 69,854,161,600 10,178 549.659 408 J 797,200 406 T/B 1,480,400 96 DPNS Duta Pertiwi Nusantara Tbk. 260 260 260 260 0 2,800 728,000 4 84.476 260 T/J 2,800 254 B 900 97 DPUM Dua Putra Utama Makmur Tbk. 52 54 52 52 0 794,900 41,791,500 80 9.455 53 J 90,400 52 T/B 18,600 98 DSFI Dharma Samudera Fishing Industries Tbk. 75 76 72 72 -3 2,677,100 197,035,200 197 40.977 73 J 75,300 72 T/B 41,200 99 DSNG Dharma Satya Nusantara Tbk. 640 655 615 620 -20 16,101,500 10,271,438,500 1,334 167.568 625 J 161,700 620 T/B 73,000 100 DSSA Dian Swastatika Sentosa Tbk 14,500 15,400 14,500 15,250 750 900 13,375,000 6 1,016.667 15,300 J 1,600 14,500 B 3,700 101 DUCK Jaya Bersama Indo Tbk. 480 480 454 456 -24 31,348,100 14,636,475,600 3,157 90.297 456 T/J 126,500 454 B 223,000 102 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,500 2,470 2,470 -30 6,400 15,866,000 24 909.186 2,500 J 2,100 2,470 T/B 5,900 103 DYAN Dyandra Media International Tbk. 57 57 55 56 -1 8,972,700 497,111,800 152 16.000 57 J 1,209,300 56 T/B 508,000 104 EKAD Ekadharma International Tbk. 1,270 1,275 1,240 1,260 -10 632,100 796,076,000 549 3,198.619 1,260 T/J 2,400 1,255 B 20,000 105 ELSA Elnusa Tbk. 380 382 354 370 -10 314,570,400 115,749,028,800 15,663 92.500 372 J 1,811,800 370 T/B 9,172,100 106 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. 14,525 14,550 13,550 13,650 -875 232,100 3,241,977,500 202 1,895.833 13,650 T/J 253,400 13,625 B 600 108 ERAA Erajaya Swasembada Tbk. 2,180 2,220 2,030 2,030 -150 40,705,400 85,266,719,000 7,282 203.000 2,040 J 128,200 2,030 T/B 975,800 109 ESSA Surya Esa Perkasa Tbk. 252 266 238 242 -10 66,053,000 16,594,964,200 3,306 450.559 244 J 120,000 242 T/B 136,100 110 ESTI Ever Shine Tex Tbk. 55 56 55 55 0 77,400 4,296,300 25 22.087 56 J 208,300 55 T/B 23,200 111 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 2,980 2,740 2,760 -140 97,458,400 277,864,726,000 15,083 140.072 2,770 J 80,000 2,760 T/B 379,100 113 FASW Fajar Surya Wisesa Tbk. 7,475 0 0 7,475 0 0 0 0 1,713.035 7,475 J 100 6,975 B 100 114 FILM MD Pictures Tbk. 218 222 212 212 -6 4,676,800 1,011,568,400 566 100.952 214 J 372,100 212 T/B 9,600 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,300 65,000 4 22.727 50 T/J 65,729,300 0 B 0 116 FREN Smartfren Telecom Tbk. 72 74 70 70 -2 1,469,799,200 104,599,499,500 22,711 3.889 71 J 78,494,300 70 T/B 3,104,600 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,100 55,000 2 47.619 50 T/J 1,423,700 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,440 1,445 1,435 1,445 5 3,000 4,319,000 6 1,156.000 1,445 T/J 300 1,410 B 2,300 119 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. 41,850 42,300 41,250 41,325 -525 2,408,600 100,321,927,500 4,750 1,612.683 41,350 J 1,600 41,325 T/B 5,400 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,675 1,770 1,670 1,770 95 4,900 8,401,000 9 151.282 1,770 T/J 4,800 1,630 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 462 476 440 444 -18 277,511,600 128,166,605,200 18,824 59.685 446 J 1,127,000 444 T/B 315,900 123 GJTL Gajah Tunggal Tbk. 680 710 635 640 -40 32,372,800 21,482,964,500 3,602 125.648 645 J 261,300 640 T/B 390,200 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 166 195 165 182 16 581,814,400 105,539,455,600 18,314 45.500 183 J 5,246,200 182 T/B 36,113,500 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,245 1,230 1,230 -5 326,700 404,310,500 201 95.720 1,230 T/J 12,000 1,225 B 27,500 126 GPRA Perdana Gapuraprima Tbk. 85 91 81 83 -2 11,353,100 977,844,500 561 35.803 84 J 85,800 82 B 403,000 127 GWSA Greenwood Sejahtera Tbk. 118 138 120 125 7 2,503,100 321,162,300 247 50.000 125 T/J 16,100 124 B 12,500 128 GZCO Gozco Plantations Tbk. 50 50 50 50 0 105,300 5,265,000 9 26.579 50 T/J 5,169,400 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. 123 116 116 116 -7 100 11,600 1 65.258 133 J 100 116 T/B 12,300 130 HDIT Hensel Davest Indonesia Tbk. 270 290 252 256 -14 2,942,700 771,011,200 73 48.762 256 T/J 15,200 254 B 200 131 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 132 HEAL Medikaloka Hermina Tbk. 3,820 3,820 3,750 3,790 -30 168,300 633,237,000 154 102.432 3,790 T/J 6,400 3,770 B 500 133 HERO Hero Supermarket Tbk. 830 835 825 825 -5 99,800 82,769,500 49 1,722.051 825 T/J 10,000 820 B 29,400 134 HEXA Hexindo Adiperkasa Tbk. 3,400 3,410 3,320 3,320 -80 270,100 905,015,000 370 1,016.347 3,320 T/J 81,500 3,310 B 18,800 135 HITS Humpuss Intermoda Transportasi Tbk. 474 500 480 480 6 18,400 8,938,000 16 738.462 496 J 100 480 T/B 55,000 136 HKMU HK Metals Utama Tbk. 135 137 126 127 -8 135,128,500 17,738,070,700 4,341 55.217 128 J 1,278,100 127 T/B 1,018,100 137 HMSP H.M. Sampoerna Tbk. 1,530 1,570 1,510 1,520 -10 160,101,300 246,321,912,500 17,704 7,587.859 1,525 J 1,579,800 1,520 T/B 6,005,300 138 HOKI Buyung Poetra Sembada Tbk. 1,110 1,120 1,065 1,065 -45 45,272,600 49,596,280,000 3,607 343.548 1,065 T/J 20,000 1,060 B 438,700 139 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 200 10,000 2 27.027 50 T/J 1,640,600 0 B 0 140 HRTA Hartadinata Abadi Tbk. 278 282 270 270 -8 18,198,300 5,018,690,200 1,355 90.000 270 T/J 1,865,000 268 B 499,300 141 HRUM Harum Energy Tbk. 3,200 3,230 2,990 3,020 -180 7,533,700 23,246,823,000 3,284 58.077 3,030 J 26,700 3,020 T/B 82,100 142 IBST Inti Bangun Sejahtera Tbk. 8,900 0 0 8,900 0 0 0 0 957.195 8,300 J 400 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. 9,775 9,825 9,600 9,600 -175 15,824,100 152,862,367,500 14,228 355.885 9,625 J 179,200 9,600 T/B 2,105,800 144 IDPR Indonesia Pondasi Raya Tbk. 232 236 216 216 -16 102,700 22,575,600 39 16.875 216 T/J 9,800 0 B 0 145 IFII Indonesia Fibreboard Industry Tbk. 153 156 150 155 2 1,505,100 230,586,100 155 147.619 155 T/J 350,600 153 B 197,000 146 IGAR Champion Pacific Indonesia Tbk. 350 352 346 350 0 237,300 82,971,800 43 228.758 352 J 18,600 350 T/B 1,300 147 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 73,700 3,685,000 11 14.286 50 T/J 29,837,900 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. 1,520 1,685 1,460 1,485 -35 86,884,000 138,258,949,500 12,777 209.009 1,490 J 87,600 1,485 T/B 79,100 149 IMJS Indomobil Multi Jasa Tbk. 434 468 412 414 -20 67,172,900 29,850,878,000 5,014 82.800 416 J 20,000 414 T/B 211,400 150 INAF Indofarma Tbk. 4,000 4,310 4,000 4,090 90 10,652,900 44,432,019,000 5,073 1,636.000 4,100 J 74,400 4,090 T/B 202,000 151 INCI Intanwijaya Internasional Tbk 835 850 810 810 -25 489,300 403,932,000 175 87.607 820 J 4,500 810 T/B 3,800 152 INCO Vale Indonesia Tbk. 5,400 5,400 5,025 5,100 -300 40,718,100 210,334,177,500 17,466 2,081.633 5,125 J 916,700 5,100 T/B 829,700 153 INDF Indofood Sukses Makmur Tbk. 7,050 7,075 6,825 6,825 -225 17,134,800 118,006,362,500 9,171 1,168.284 6,850 J 145,400 6,825 T/B 95,600 154 INDR Indo-Rama Synthetics Tbk. 2,690 2,950 2,700 2,920 230 2,000 5,710,000 15 393.271 2,920 T/J 400 2,850 B 300 155 INDS Indospring Tbk. 1,930 1,935 1,915 1,915 -15 5,600 10,825,500 11 179.531 1,935 J 1,000 1,915 T/B 300 156 INDY Indika Energy Tbk. 1,990 2,010 1,855 1,875 -115 57,039,900 110,418,752,000 10,875 63.559 1,880 J 225,600 1,875 T/B 320,100 157 INKP Indah Kiat Pulp & Paper Tbk. 10,500 10,575 9,800 10,125 -375 7,856,300 79,931,057,500 5,324 521.727 10,150 J 2,600 10,125 T/B 59,500 158 INPC Bank Artha Graha Internasional Tbk. 70 72 68 70 0 2,080,500 144,203,100 279 0.400 70 T/J 927,200 68 B 43,400 159 INTP Indocement Tunggal Prakarsa Tbk. 14,775 14,775 14,025 14,050 -725 4,759,100 68,219,555,000 6,277 562.000 14,100 J 2,000 14,050 T/B 104,700 160 IPOL Indopoly Swakarsa Industry Tbk. 110 148 110 148 38 53,275,200 7,507,677,400 2,593 70.476 0 J 0 148 T/B 1,996,300 161 IPTV MNC Vision Networks Tbk. 296 298 290 292 -4 15,887,700 4,705,082,800 6,639 121.667 292 T/J 587,800 290 B 500,500 162 ISAT Indosat Tbk. 5,500 6,000 5,125 5,250 -250 55,457,400 302,978,347,500 22,699 375.000 5,275 J 24,900 5,250 T/B 81,500 163 ISSP Steel Pipe Industry of Indonesia Tbk. 180 202 177 179 -1 112,925,400 21,318,391,500 6,714 60.678 179 T/J 658,200 178 B 85,400 164 ITMG Indo Tambangraya Megah Tbk. 15,075 15,025 14,200 14,275 -800 5,631,600 82,128,247,500 6,202 101.964 14,300 J 62,400 14,275 T/B 123,900 165 JAWA Jaya Agra Wattie Tbk. 99 99 96 96 -3 170,900 16,670,700 18 19.200 96 T/J 38,200 95 B 40,400 166 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 338 338 338 0 200,000 67,600,000 4 279.762 338 T/J 26,300 320 B 2,000 167 JPFA Japfa Comfeed Indonesia Tbk. 1,650 1,650 1,535 1,565 -85 25,463,500 40,297,122,500 4,935 427.829 1,570 J 76,700 1,565 T/B 251,700 168 JRPT Jaya Real Property Tbk. 615 615 575 605 -10 6,284,000 3,762,095,000 1,148 581.731 605 T/J 56,500 590 B 21,900 169 JSKY Sky Energy Indonesia Tbk. 244 250 232 240 -4 37,534,600 9,062,820,000 2,733 120.000 240 T/J 313,800 238 B 28,500 170 JSMR Jasa Marga (Persero) Tbk. 4,750 4,760 4,620 4,700 -50 21,767,100 101,842,792,000 7,345 277.155 4,710 J 69,300 4,700 T/B 9,300 171 KAEF Kimia Farma Tbk. 4,110 4,490 4,050 4,300 190 45,238,400 196,836,550,000 15,468 4,300.000 4,310 J 98,100 4,300 T/B 1,223,900 172 KBLI KMI Wire & Cable Tbk. 416 420 398 400 -16 5,250,800 2,122,852,000 908 48.603 400 T/J 924,900 398 B 171,500 173 KEEN Kencana Energi Lestari Tbk. 340 360 318 354 14 12,225,600 4,165,001,400 857 89.394 356 J 1,900 354 T/B 125,600 174 KICI Kedaung Indah Can Tbk 234 234 218 220 -14 46,500 10,235,400 7 46.708 250 J 21,000 226 B 2,500 175 KIJA Kawasan Industri Jababeka Tbk. 230 234 216 218 -12 59,989,300 13,391,982,600 3,043 7.563 218 T/J 226,700 216 B 2,280,300 176 KINO Kino Indonesia Tbk. 2,790 2,810 2,750 2,760 -30 686,100 1,912,902,000 286 72.632 2,780 J 200 2,760 T/B 400 177 KKGI Resource Alam Indonesia Tbk. 356 356 332 346 -10 237,100 80,792,200 100 1,214.035 346 T/J 272,100 334 B 7,000 178 KLBF Kalbe Farma Tbk. 1,545 1,545 1,500 1,505 -40 46,819,400 71,232,424,500 5,642 14,678.631 1,510 J 357,200 1,505 T/B 72,400 179 KOBX Kobexindo Tractors Tbk. 120 123 115 116 -4 1,121,800 133,185,400 189 29.000 116 T/J 39,900 115 B 262,400 180 KOTA DMS Propertindo Tbk. 324 404 360 398 74 27,196,000 10,675,730,000 2,284 199.000 400 J 2,000 398 T/B 54,300 181 KPAL Steadfast Marine Tbk. 50 52 50 51 1 1,429,100 72,802,500 102 44.348 51 T/J 5,627,300 50 B 3,067,500 182 KRAS Krakatau Steel (Persero) Tbk. 468 486 440 446 -22 170,373,400 79,370,292,000 9,174 55.448 446 T/J 3,604,100 444 B 152,300 183 KREN Kresna Graha Investama Tbk. 90 91 85 85 -5 15,146,700 1,312,017,300 842 884.311 85 T/J 575,100 84 B 4,477,500 184 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 5,134,000 256,700,000 50 7.806 50 T/J 82,891,100 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 4,900 4,890 4,900 -100 200 979,000 2 80.992 5,250 J 200 4,900 T/B 100 186 LINK Link Net Tbk. 2,660 2,670 2,540 2,560 -100 7,172,600 18,640,928,000 2,015 160.000 2,570 J 5,900 2,560 T/B 23,100 187 LION Lion Metal Works Tbk. 398 390 374 374 -24 15,300 5,780,800 8 234.235 374 T/J 105,800 372 B 200 188 LPCK Lippo Cikarang Tbk 1,540 1,560 1,490 1,500 -40 6,122,300 9,294,380,500 992 169.120 1,505 J 20,100 1,495 B 16,500 189 LPGI Lippo General Insurance Tbk. 3,500 3,510 3,500 3,500 0 800 2,801,000 3 157.303 3,500 T/J 8,000 3,330 B 200 190 LPKR Lippo Karawaci Tbk. 244 254 232 232 -12 321,597,000 78,216,107,200 9,606 74.917 234 J 2,175,100 232 T/B 9,452,600 191 LPPF Matahari Department Store Tbk. 1,405 1,410 1,340 1,365 -40 29,198,000 40,319,015,000 4,944 30.931 1,370 J 77,500 1,365 T/B 1,113,700 192 LSIP PP London Sumatra Indonesia Tbk. 1,315 1,320 1,265 1,285 -30 22,769,200 29,472,226,000 2,751 331.613 1,285 T/J 913,900 1,275 B 5,000 193 LTLS Lautan Luas Tbk. 496 510 490 494 -2 886,300 442,306,300 124 174.627 498 J 211,500 494 T/B 22,700 194 MAIN Malindo Feedmill Tbk. 875 880 815 815 -60 17,653,500 14,719,171,500 3,005 463.068 820 J 328,800 815 T/B 786,800 195 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 159,700 7,985,000 12 6.835 50 T/J 417,398,500 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. 920 920 885 915 -5 16,432,300 14,762,876,000 2,339 1,468.346 915 T/J 224,000 910 B 85,000 198 MARK Mark Dynamics Indonesia Tbk. 775 785 755 760 -15 13,416,000 10,244,417,500 1,079 1,520.000 765 J 75,400 760 T/B 4,511,900 199 MASA Multistrada Arah Sarana Tbk. 1,090 1,110 1,055 1,100 10 256,300 280,897,500 32 782.139 1,100 T/J 1,300 1,045 B 200 200 MAYA Bank Mayapada Internasional Tbk. 8,600 8,600 8,600 8,600 0 1,400 12,040,000 1 3,910.211 8,700 J 100 8,600 T/B 4,700 201 MBSS Mitrabahtera Segara Sejati Tbk. 555 560 520 525 -30 3,878,000 2,070,609,500 814 32.812 525 T/J 118,300 520 B 122,600 202 MBTO Martina Berto Tbk. 93 93 93 93 0 113,300 10,536,900 8 12.568 93 T/J 11,600 92 B 500 203 MCOR Bank China Construction Bank Indonesia Tbk. 151 158 141 142 -9 53,181,600 7,845,935,900 2,110 127.363 143 J 100,000 142 T/B 319,900 204 MDIA Intermedia Capital Tbk. 58 58 55 56 -2 157,500 8,872,800 59 40.580 56 T/J 163,500 55 B 136,900 205 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 94,188,300 0 B 0 207 MEDC Medco Energi Internasional Tbk. 670 670 625 625 -45 260,572,700 165,958,566,500 14,213 1,297.892 625 T/J 2,957,200 0 B 0 208 MEGA Bank Mega Tbk. 7,025 7,050 7,025 7,050 25 1,100 7,730,000 5 5,138.933 7,050 T/J 1,600 6,750 B 15,000 209 META Nusantara Infrastructure Tbk. 200 244 192 226 26 384,035,600 87,884,788,000 12,953 68.469 228 J 201,300 226 T/B 1,467,600 210 MGRO Mahkota Group Tbk. 760 770 755 760 0 3,378,600 2,575,573,500 244 337.778 760 T/J 51,500 755 B 109,900 211 MIKA Mitra Keluarga Karyasehat Tbk. 2,650 2,770 2,660 2,770 120 29,478,300 80,739,793,000 5,099 163.087 2,770 T/J 93,800 2,760 B 105,700 212 MLBI Multi Bintang Indonesia Tbk. 9,800 9,750 9,500 9,600 -200 77,000 736,335,000 140 61,146.497 9,600 T/J 900 9,525 B 500 213 MLPL Multipolar Tbk. 72 74 71 72 0 7,757,300 558,511,800 256 8.258 73 J 472,800 72 T/B 686,100 214 MLPT Multipolar Technology Tbk. 730 735 705 705 -25 183,500 132,149,000 143 146.875 705 T/J 4,300 700 B 11,100 215 MNCN Media Nusantara Citra Tbk. 1,265 1,265 1,180 1,180 -85 128,827,200 156,201,124,000 9,488 131.111 1,185 J 211,300 1,180 T/B 10,416,300 216 MPMX Mitra Pinasthika Mustika Tbk. 580 615 540 540 -40 108,303,900 61,526,673,500 9,074 36.000 540 T/J 1,258,100 0 B 0 217 MPPA Matahari Putra Prima Tbk. 115 124 110 111 -4 25,044,200 2,933,322,100 1,410 46.668 112 J 16,300 111 T/B 573,800 218 MRAT Mustika Ratu Tbk. 155 160 154 159 4 1,151,700 183,592,100 106 24.462 159 T/J 2,000,000 158 B 20,200 219 MSKY MNC Sky Vision Tbk. 685 670 655 655 -30 38,100 25,132,000 40 43.092 665 J 125,300 655 T/B 26,600 220 MTDL Metrodata Electronics Tbk. 1,600 1,650 1,575 1,610 10 5,656,500 9,086,772,000 1,765 2,898.394 1,610 T/J 53,300 1,600 B 101,700 221 MTLA Metropolitan Land Tbk. 450 450 440 450 0 301,300 134,582,600 17 189.194 450 T/J 3,103,500 440 B 300 222 MYOH Samindo Resources Tbk. 1,300 1,300 1,280 1,290 -10 36,600 47,144,500 25 153.649 1,290 T/J 73,900 1,280 B 1,000 223 MYOR Mayora Indah Tbk. 2,770 2,790 2,720 2,770 0 5,664,900 15,622,665,000 2,824 13,856.928 2,780 J 59,500 2,770 T/B 102,600 224 MYTX Asia Pacific Investama Tbk. 51 55 50 50 -1 421,200 21,081,200 38 7.516 53 J 67,200 50 T/B 565,400 225 NIKL Pelat Timah Nusantara Tbk. 1,720 1,730 1,600 1,600 -120 12,294,500 20,140,835,000 3,904 492.308 1,605 J 24,600 1,600 T/B 186,700 226 NISP Bank OCBC NISP Tbk. 790 835 795 805 15 1,456,300 1,190,056,500 439 975.474 810 J 21,500 805 T/B 1,300 227 NOBU Bank Nationalnobu Tbk. 800 795 785 790 -10 1,600 1,265,500 7 210.667 795 J 200 790 T/B 9,000 228 NRCA Nusa Raya Cipta Tbk. 402 414 382 386 -16 2,891,400 1,159,175,400 457 45.412 390 J 10,000 386 T/B 99,700 229 NZIA Nusantara Almazia Tbk. 161 160 155 159 -2 16,300 2,547,300 6 72.273 160 J 6,400 156 B 4,800 230 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 600 30,000 4 98.922 50 T/J 2,581,200 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. 112 113 106 106 -6 7,282,800 790,680,400 622 106.000 107 J 126,200 106 T/B 654,700 232 PANR Panorama Sentrawisata Tbk. 175 176 167 167 -8 2,222,500 377,373,700 189 100.198 167 T/J 28,000 166 B 135,100 233 PANS Panin Sekuritas Tbk. 1,070 1,070 1,020 1,045 -25 542,400 562,859,500 161 760.000 1,045 T/J 175,300 1,025 B 2,000 234 PBID Panca Budi Idaman Tbk. 1,440 1,465 1,400 1,445 5 124,800 178,310,500 137 170.000 1,445 T/J 61,700 1,405 B 12,000 235 PBRX Pan Brothers Tbk. 260 264 250 250 -10 24,879,900 6,403,002,800 1,376 442.478 252 J 29,300 250 T/B 1,048,800 236 PBSA Paramita Bangun Sarana Tbk. 615 615 575 605 -10 2,300 1,341,500 12 50.417 605 T/J 100 580 B 2,400 237 PEHA Phapros Tbk. 1,785 1,865 1,700 1,700 -85 1,994,800 3,546,122,500 1,011 141.903 1,700 T/J 1,900 1,695 B 1,200 238 PGAS Perusahaan Gas Negara Tbk. 1,795 1,795 1,670 1,680 -115 350,302,700 604,904,323,500 44,741 560.000 1,685 J 569,500 1,680 T/B 1,904,500 239 PGUN Pradiksi Gunatama Tbk. 230 240 230 230 0 20,400 4,778,000 13 200.000 240 J 9,800 230 T/B 500 240 PJAA Pembangunan Jaya Ancol Tbk. 695 720 650 660 -35 504,100 342,959,000 261 128.780 660 T/J 8,000 655 B 15,000 241 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,500 2,500 0 200 500,000 1 1,037.387 2,600 J 200 2,430 B 100 242 PMMP Panca Mitra Multiperdana Tbk. 360 360 336 336 -24 6,031,400 2,043,379,000 643 100.000 336 T/J 7,087,500 0 B 0 243 PNBN Bank Pan Indonesia Tbk 1,145 1,155 1,085 1,085 -60 10,798,300 11,935,684,500 969 1,806.527 1,090 J 10,400 1,085 T/B 286,000 244 PNBS Bank Panin Dubai Syariah Tbk. 97 100 91 91 -6 208,672,600 19,386,498,600 5,809 91.000 91 T/J 13,317,500 0 B 0 245 PNIN Paninvest Tbk. 915 920 855 860 -55 4,086,900 3,592,915,000 442 914.504 865 J 5,200 860 T/B 289,200 246 PNLF Panin Financial Tbk. 262 264 246 246 -16 109,497,800 27,415,638,400 2,064 265.888 248 J 742,500 246 T/B 3,187,100 247 POLL Pollux Properti Indonesia Tbk. 4,670 4,940 4,450 4,710 40 1,203,300 5,606,648,000 484 765.854 4,710 T/J 16,500 4,550 B 100 248 PPRE PP Presisi Tbk. 290 292 274 274 -16 14,831,900 4,201,178,800 1,250 63.721 276 J 415,700 274 T/B 237,600 249 PPRO PP Properti Tbk. 116 118 108 108 -8 800,484,500 89,444,342,400 16,516 233.514 108 T/J 31,060,800 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 131 131 122 123 -8 101,100 13,215,200 13 69.245 129 J 5,200 123 T/B 3,600 251 PRDA Prodia Widyahusada Tbk. 3,460 3,550 3,460 3,480 20 102,000 355,063,000 36 53.538 3,500 J 1,000 3,480 T/B 23,100 252 PSSI Pelita Samudera Shipping Tbk. 172 180 170 170 -2 1,541,900 266,093,300 210 125.926 171 J 15,000 170 T/B 374,000 253 PTBA Bukit Asam Tbk. 3,040 3,030 2,850 2,880 -160 75,288,800 220,741,289,000 22,902 2,504.348 2,890 J 761,700 2,880 T/B 888,600 254 PTIS Indo Straits Tbk. 159 179 157 157 -2 1,300 218,500 5 16.526 159 J 4,300 157 T/B 200 255 PTPP PP (Persero) Tbk. 1,920 1,925 1,790 1,795 -125 132,720,500 243,462,389,000 16,490 337.406 1,795 T/J 210,800 1,790 B 966,900 256 PTRO Petrosea Tbk. 2,100 2,110 1,970 1,985 -115 2,354,400 4,763,220,000 1,348 1,588.000 1,990 J 24,400 1,985 T/B 2,700 257 PTSN Sat Nusapersada Tbk 240 254 236 236 -4 18,162,700 4,445,040,800 1,768 122.069 238 J 122,200 236 T/B 87,400 258 PUDP Pudjiadi Prestige Tbk. 264 264 246 246 -18 2,900 734,200 8 30.683 246 T/J 2,000 0 B 0 259 PURE Trinitan Metals and Minerals Tbk. 266 266 248 248 -18 17,494,400 4,429,527,000 1,959 82.667 250 J 159,100 248 T/B 231,700 260 PWON Pakuwon Jati Tbk. 575 575 535 545 -30 115,643,900 63,962,761,500 11,224 2,101.083 545 T/J 917,500 540 B 4,310,300 261 PZZA Sarimelati Kencana Tbk. 840 840 810 825 -15 1,438,500 1,185,331,000 241 75.000 830 J 65,900 825 T/B 64,000 262 RAJA Rukun Raharja Tbk. 282 288 268 270 -12 26,212,000 7,214,162,000 1,622 927.453 272 J 5,500 270 T/B 81,300 263 RALS Ramayana Lestari Sentosa Tbk. 905 905 845 860 -45 43,132,200 37,174,169,000 6,219 537.500 860 T/J 793,100 855 B 28,800 264 RANC Supra Boga Lestari Tbk. 472 480 458 458 -14 1,366,000 636,672,400 355 91.600 458 T/J 120,700 456 B 17,700 265 RBMS Ristia Bintang Mahkotasejati Tbk. 51 52 50 50 -1 900,100 45,696,100 46 15.994 52 J 155,800 50 T/B 2,132,900 266 RDTX Roda Vivatex Tbk 5,250 5,300 5,200 5,300 50 114,900 597,570,000 14 279.213 5,400 J 1,000 5,000 B 1,200 267 RELI Reliance Sekuritas Indonesia Tbk. 314 296 294 294 -20 36,600 10,772,000 15 135.692 294 T/J 19,200 0 B 0 268 RICY Ricky Putra Globalindo Tbk 116 119 108 113 -3 256,600 28,571,600 51 17.947 113 T/J 73,300 108 B 2,600 269 RMBA Bentoel Internasional Investama Tbk. 358 376 352 358 0 120,500 43,536,600 51 2,801.252 370 J 1,200 358 T/B 82,500 270 ROTI Nippon Indosari Corpindo Tbk. 1,340 1,350 1,340 1,345 5 107,200 144,470,500 115 527.451 1,345 T/J 4,600 1,340 B 52,000 271 SAMF Saraswanti Anugerah Makmur Tbk. 400 398 396 398 -2 20,700 8,198,600 7 331.667 398 T/J 3,800 396 B 142,200 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,500 0 0 10,500 0 0 0 0 6,774.194 10,400 J 1,400 10,100 B 200 273 SCMA Surya Citra Media Tbk. 2,320 2,360 2,160 2,160 -160 21,440,300 47,462,647,000 3,575 977.141 2,160 T/J 491,100 0 B 0 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 258 258 240 240 -18 52,400 12,646,600 17 218.182 248 J 50,000 240 T/B 49,000 275 SDPC Millennium Pharmacon International Tbk. 109 109 105 105 -4 267,900 28,181,600 45 70.089 107 J 5,000 105 T/B 14,200 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 800 780 800 15 6,300 5,030,500 11 894.805 0 J 0 800 T/B 4,300 277 SGRO Sampoerna Agro Tbk. 1,715 1,740 1,685 1,690 -25 412,300 698,871,000 133 72.222 1,695 J 10,000 1,690 T/B 6,500 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 830 790 805 15 127,112,100 102,801,503,500 20,351 278.518 805 T/J 800,700 800 B 613,600 279 SILO Siloam International Hospitals Tbk. 5,450 5,550 5,275 5,300 -150 241,200 1,299,027,500 210 60.194 5,350 J 6,300 5,300 T/B 1,400 280 SIMP Salim Ivomas Pratama Tbk. 430 430 402 406 -24 21,008,200 8,729,971,800 1,595 36.909 410 J 14,500 406 T/B 523,500 281 SMBR Semen Baturaja (Persero) Tbk. 1,290 1,295 1,200 1,200 -90 57,893,300 71,681,535,500 9,505 214.286 1,200 T/J 3,308,400 0 B 0 282 SMCB Solusi Bangun Indonesia Tbk. 1,490 1,545 1,410 1,485 -5 759,200 1,137,181,000 292 1,793.478 1,470 J 2,500 1,440 B 4,600 283 SMDR Samudera Indonesia Tbk. 320 324 304 304 -16 9,706,700 3,011,370,800 1,073 1,220.002 306 J 48,900 304 T/B 277,100 284 SMGR Semen Indonesia (Persero) Tbk. 12,500 12,700 12,300 12,450 -50 6,325,300 78,754,207,500 4,044 4,332.243 12,450 T/J 24,100 12,400 B 200 285 SMKL Satyamitra Kemas Lestari Tbk. 195 194 191 194 -1 908,200 175,245,200 195 100.518 194 T/J 10,500 191 B 46,100 286 SMMA Sinarmas Multiartha Tbk. 11,750 11,750 11,500 11,500 -250 6,800 78,500,000 13 857.269 11,500 T/J 34,700 11,250 B 700 287 SMRA Summarecon Agung Tbk. 900 900 850 850 -50 67,122,800 58,415,141,000 5,782 1,396.648 855 J 65,100 850 T/B 698,700 288 SMSM Selamat Sempurna Tbk. 1,430 1,450 1,360 1,370 -60 2,155,300 3,008,709,500 1,408 3,659.286 1,375 J 5,000 1,370 T/B 42,600 289 SOCI Soechi Lines Tbk. 308 308 288 288 -20 105,972,700 31,604,192,000 6,247 52.364 290 J 274,100 288 T/B 6,039,800 290 SOHO Soho Global Health Tbk. 4,940 4,940 4,850 4,850 -90 15,700 76,464,000 39 266.484 4,920 J 200 4,860 B 200 291 SONA Sona Topas Tourism Industry Tbk. 5,625 0 0 5,625 0 0 0 0 545.455 5,600 J 100 0 B 0 292 SPMA Suparma Tbk. 310 324 312 314 4 14,500 4,573,400 6 140.757 314 T/J 9,900 312 B 40,300 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 206 214 197 197 -9 10,100 2,048,000 12 210.243 200 J 19,900 197 T/B 3,600 294 SRIL Sri Rejeki Isman Tbk. 278 276 266 266 -12 110,272,500 29,763,289,600 6,274 110.833 266 T/J 5,799,700 264 B 4,426,200 295 SRSN Indo Acidatama Tbk 62 63 59 59 -3 21,333,300 1,278,998,400 420 10.746 60 J 1,114,800 59 T/B 43,700 296 SSIA Surya Semesta Internusa Tbk. 630 655 590 590 -40 112,658,000 69,839,743,500 7,333 242.051 595 J 1,088,000 590 T/B 4,132,000 297 SSMS Sawit Sumbermas Sarana Tbk. 1,220 1,270 1,135 1,175 -45 28,945,600 34,797,726,500 4,954 175.373 1,175 T/J 292,600 1,170 B 66,800 298 STAR Buana Artha Anugerah Tbk. 102 112 101 101 -1 106,300 11,019,500 77 99.020 102 J 1,800 101 T/B 9,300 299 SULI SLJ Global Tbk. 50 50 50 50 0 307,300 15,365,000 9 0.714 50 T/J 4,767,000 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,110,400 55,520,000 168 47.170 50 T/J 83,861,400 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 4,600 230,000 2 8.929 50 T/J 134,413,300 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,635 1,670 1,565 1,590 -45 33,044,100 53,178,767,500 3,771 392.593 1,595 J 42,200 1,590 T/B 1,038,500 303 TBLA Tunas Baru Lampung Tbk. 895 910 845 850 -45 15,003,300 13,130,445,000 2,130 193.556 855 J 64,500 850 T/B 641,600 304 TCID Mandom Indonesia Tbk. 6,800 6,800 6,600 6,625 -175 25,000 166,752,500 53 649.816 6,650 J 2,000 6,625 T/B 1,000 305 TDPM Tridomain Performance Materials Tbk. 160 169 153 156 -4 37,603,800 6,137,031,800 2,326 68.421 156 T/J 795,500 155 B 123,300 306 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. 155 171 145 145 -10 172,384,300 27,399,702,000 9,196 72.500 145 T/J 468,900 0 B 0 308 TINS Timah Tbk. 1,595 1,590 1,485 1,485 -110 90,881,200 138,574,861,500 11,091 758.826 1,485 T/J 2,652,500 0 B 0 309 TIRT Tirta Mahakam Resources Tbk 50 51 50 50 0 508,800 25,440,100 13 22.857 50 T/J 215,900 0 B 0 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,225 10,200 9,525 9,650 -575 14,331,200 139,794,457,500 8,759 596.643 9,675 J 3,900 9,650 T/B 172,900 311 TLKM Telkom Indonesia (Persero) Tbk. 3,520 3,540 3,340 3,360 -160 311,860,000 1,068,636,757,000 39,390 1,765.772 3,360 T/J 1,920,000 3,350 B 2,460,200 312 TMAS Temas Tbk. 143 143 133 134 -9 8,597,500 1,176,008,600 825 308.202 134 T/J 17,700 133 B 392,100 313 TOBA TBS Energi Utama Tbk. 530 530 505 520 -10 418,000 215,691,000 85 109.732 520 T/J 29,300 510 B 5,000 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,491,600 74,580,000 162 80.475 50 T/J 73,200,600 0 B 0 315 TOTL Total Bangun Persada Tbk. 406 412 380 382 -24 15,118,200 5,997,291,800 1,622 137.298 384 J 25,700 382 T/B 345,400 316 TOWR Sarana Menara Nusantara Tbk. 1,010 1,010 970 970 -40 184,894,000 181,640,006,000 20,411 4,620.588 975 J 1,230,100 970 T/B 5,046,900 317 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. 101 100 99 100 -1 18,700 1,864,000 18 100.771 100 T/J 292,400 99 B 33,600 319 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 0 238.607 396 J 100 380 B 400 321 TSPC Tempo Scan Pacific Tbk. 1,400 1,415 1,375 1,390 -10 1,268,900 1,777,196,000 398 247.966 1,395 J 10,200 1,390 T/B 6,400 322 TURI Tunas Ridean Tbk. 1,350 1,380 1,320 1,380 30 280,600 387,192,000 7 3,066.667 1,380 T/J 50,000 1,320 B 8,200 323 UCID Uni-Charm Indonesia Tbk. 1,515 1,540 1,515 1,515 0 140,500 213,001,500 92 101.000 1,515 T/J 14,500 1,510 B 15,900 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,685 1,695 1,650 1,650 -35 3,815,700 6,373,853,500 1,738 3,199.162 1,660 J 70,400 1,650 T/B 102,800 325 UNIC Unggul Indah Cahaya Tbk. 5,400 5,400 5,025 5,025 -375 34,700 176,487,500 99 186.106 5,025 T/J 19,000 0 B 0 326 UNSP Bakrie Sumatera Plantations Tbk. 117 120 114 114 -3 2,491,800 294,898,900 180 5.414 116 J 1,600 114 T/B 256,900 327 UNTR United Tractors Tbk. 28,275 28,200 26,300 26,450 -1,825 6,674,300 180,249,487,500 10,311 31,488.095 26,475 J 16,600 26,450 T/B 417,300 328 UNVR Unilever Indonesia Tbk. 7,625 7,650 7,450 7,475 -150 13,101,600 98,563,917,500 8,756 191,372.248 7,500 J 142,500 7,475 T/B 1,008,800 329 VICI Victoria Care Indonesia Tbk. 244 304 304 304 60 5,823,500 1,770,344,000 621 304.000 0 J 0 304 T/B 11,059,100 330 VICO Victoria Investama Tbk. 79 82 78 81 2 76,800 6,125,100 38 64.800 81 T/J 15,700 78 B 6,600 331 VIVA Visi Media Asia Tbk. 51 52 50 50 -1 28,930,700 1,464,446,200 281 16.667 51 J 3,571,100 50 T/B 33,957,900 332 VOKS Voksel Electric Tbk. 256 256 250 250 -6 56,100 14,109,000 24 110.588 250 T/J 5,200 248 B 200 333 WEGE Wijaya Karya Bangunan Gedung Tbk. 272 276 254 254 -18 94,937,300 24,859,254,000 5,247 87.586 254 T/J 21,806,800 0 B 0 334 WEHA WEHA Transportasi Indonesia Tbk. 72 75 68 70 -2 1,032,100 73,609,100 141 30.558 70 T/J 2,600 69 B 31,000 335 WIIM Wismilak Inti Makmur Tbk. 570 580 540 545 -25 24,088,100 13,470,846,500 2,500 83.846 550 J 220,100 545 T/B 419,700 336 WIKA Wijaya Karya (Persero) Tbk. 2,080 2,080 1,935 1,935 -145 92,063,000 181,692,863,500 17,495 497.362 1,935 T/J 3,550,500 0 B 0 337 WINS Wintermar Offshore Marine Tbk. 98 98 96 97 -1 1,090,900 105,618,300 57 26.232 98 J 362,600 97 T/B 33,900 338 WOMF Wahana Ottomitra Multiartha Tbk. 262 300 250 268 6 1,703,800 464,855,400 226 40.630 270 J 60,700 268 T/B 100 339 WOOD Integra Indocabinet Tbk. 600 610 560 580 -20 67,741,700 39,543,241,000 2,758 223.077 580 T/J 212,900 575 B 20,700 340 WSBP Waskita Beton Precast Tbk. 270 272 252 254 -16 320,847,300 83,377,370,600 11,829 51.837 256 J 2,118,500 254 T/B 5,495,400 341 WSKT Waskita Karya (Persero) Tbk. 1,510 1,510 1,405 1,415 -95 228,597,600 329,876,656,000 21,974 381.916 1,420 J 543,200 1,415 T/B 979,100 342 WTON Wijaya Karya Beton Tbk. 434 438 406 408 -26 70,815,400 29,793,245,200 5,739 69.153 410 J 250,000 408 T/B 457,900 Total 18,109,503,100 16,816,942,850,800 1,438,854 2,640,054,100 401,652,000 Jakarta, 22 December 2020 Trading Division