List of Securities Quotation Main Board Date: Wednesday, 23 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. 11,725 11,850 11,200 11,500 -225 3,293,200 37,852,732,500 2,374 934.231 11,525 J 13,400 11,500 T/B 533,200 2 ABMM ABM Investama Tbk. 790 840 750 770 -20 792,300 613,121,000 221 20.533 800 J 500 770 T/B 45,100 3 ACES Ace Hardware Indonesia Tbk. 1,745 1,790 1,660 1,780 35 20,696,500 36,282,597,500 5,675 2,170.732 1,780 T/J 195,400 1,775 B 16,400 4 ACST Acset Indonusa Tbk. 436 466 406 438 2 237,580,000 104,373,487,400 12,956 32.347 440 J 718,500 438 T/B 1,908,400 5 ADHI Adhi Karya (Persero) Tbk. 1,565 1,615 1,465 1,555 -10 77,456,700 120,495,914,000 12,767 1,221.207 1,560 J 155,300 1,555 T/B 548,100 6 ADMF Adira Dinamika Multi Finance Tbk. 8,675 8,750 8,425 8,600 -75 256,400 2,204,510,000 486 369.892 8,625 J 2,400 8,600 T/B 2,600 7 ADMG Polychem Indonesia Tbk 181 244 170 244 63 91,492,800 21,268,055,500 5,621 21.779 0 J 0 244 T/B 4,276,100 8 ADRO Adaro Energy Tbk. 1,470 1,540 1,400 1,490 20 177,123,600 261,845,670,000 22,092 135.455 1,495 J 892,300 1,490 T/B 657,200 9 AGII Aneka Gas Industri Tbk. 845 920 805 815 -30 1,373,300 1,173,887,000 583 74.091 830 J 500 815 T/B 7,100 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. 442 460 414 422 -20 143,238,300 61,870,447,400 8,640 51.364 424 J 620,000 422 T/B 2,078,900 12 AKRA AKR Corporindo Tbk. 3,310 3,380 3,110 3,240 -70 26,242,700 84,881,591,000 5,763 2,582.270 3,250 J 3,200 3,240 T/B 27,800 13 ALTO Tri Banyan Tirta Tbk. 308 340 304 328 20 24,800 7,881,600 19 163.872 328 T/J 14,500 326 B 200 14 AMAN Makmur Berkah Amanda Tbk. 308 308 308 308 0 245,000 75,460,000 35 280.000 308 T/J 26,600 306 B 113,200 15 AMFG Asahimas Flat Glass Tbk. 2,760 2,750 2,750 2,750 -10 10,300 28,325,000 7 112.245 2,750 T/J 6,900 2,650 B 7,500 16 AMRT Sumber Alfaria Trijaya Tbk. 730 765 715 765 35 7,808,200 5,834,610,000 1,000 1,952.078 770 J 72,500 765 T/B 233,700 17 ANJT Austindo Nusantara Jaya Tbk. 700 695 690 695 -5 9,800 6,773,000 13 57.917 695 T/J 3,700 685 B 300 18 ANTM Aneka Tambang Tbk. 1,835 1,850 1,720 1,790 -45 659,296,400 1,178,788,740,000 65,533 1,180.194 1,790 T/J 7,017,400 1,785 B 2,902,600 19 APLI Asiaplast Industries Tbk. 185 190 180 190 5 58,100 10,941,000 15 158.333 198 J 10,000 190 T/B 200 20 APLN Agung Podomoro Land Tbk. 200 222 187 206 6 408,136,700 84,160,437,300 11,744 56.438 206 T/J 299,600 204 B 3,391,300 21 ARNA Arwana Citramulia Tbk. 660 665 635 640 -20 3,124,100 2,002,301,000 231 4,349.895 645 J 116,600 640 T/B 675,600 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 7,100 355,000 3 12.251 50 T/J 476,185,500 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 895 895 890 890 -5 2,300 2,050,500 6 262.886 895 J 1,800 890 T/B 10,200 24 ASGR Astra Graphia Tbk. 830 850 780 815 -15 1,379,400 1,124,417,000 410 168.975 825 J 4,100 815 T/B 95,800 25 ASII Astra International Tbk. 6,075 6,100 5,825 6,000 -75 73,880,100 441,156,135,000 16,298 4,290.710 6,025 J 520,600 6,000 T/B 163,000 26 ASMI Asuransi Kresna Mitra Tbk. 980 980 970 975 -5 19,100 18,611,500 26 1,805.556 980 J 8,400 975 T/B 1,400 27 ASRI Alam Sutera Realty Tbk. 268 276 250 262 -6 303,485,300 79,112,549,200 10,860 249.524 262 T/J 264,800 260 B 11,018,700 28 ASSA Adi Sarana Armada Tbk. 610 655 575 630 20 31,368,200 19,490,031,000 2,644 161.538 630 T/J 61,600 625 B 435,200 29 ATIC Anabatic Technologies Tbk. 575 565 565 565 -10 100 56,500 1 80.714 640 J 8,400 570 B 2,400 30 AUTO Astra Otoparts Tbk. 1,160 1,160 1,080 1,140 -20 3,764,500 4,215,112,500 1,305 1,031.021 1,145 J 102,100 1,140 T/B 229,500 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 1,500 75,000 3 33.333 50 T/J 340,000 0 B 0 32 BATA Sepatu Bata Tbk. 630 635 630 630 0 15,400 9,774,000 16 8,171.206 635 J 7,000 630 T/B 9,600 33 BBCA Bank Central Asia Tbk. 33,575 34,525 33,100 33,625 50 15,389,600 519,066,797,500 13,300 19,214.286 33,650 J 20,500 33,625 T/B 27,300 34 BBKP Bank Bukopin Tbk. 620 675 580 635 15 1,089,262,100 684,432,790,000 44,851 190.413 635 T/J 12,387,300 630 B 3,566,300 35 BBMD Bank Mestika Dharma Tbk. 1,405 1,405 1,405 1,405 0 400 562,000 2 101.812 1,425 J 400 1,405 T/B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. 6,300 6,425 5,950 6,250 -50 55,527,400 344,792,297,500 21,615 30.060 6,275 J 68,200 6,250 T/B 255,000 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,130 4,180 3,950 4,160 30 170,156,900 698,895,452,000 34,378 4,754.286 4,170 J 889,900 4,160 T/B 577,400 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. 1,865 1,900 1,735 1,800 -65 151,760,100 276,058,010,500 15,846 234.783 1,805 J 110,400 1,800 T/B 869,900 40 BBYB Bank Neo Commerce Tbk. 298 300 298 300 2 59,800 17,902,800 28 305.437 300 T/J 68,100 298 B 109,400 41 BCAP MNC Kapital Indonesia Tbk. 130 132 127 129 -1 518,600 66,750,600 102 365.833 130 J 63,100 129 T/B 13,800 42 BDMN Bank Danamon Indonesia Tbk. 3,250 3,300 3,070 3,200 -50 5,249,900 16,673,463,000 1,628 1.807 3,210 J 150,300 3,200 T/B 584,800 43 BEST Bekasi Fajar Industrial Estate Tbk. 196 202 184 192 -4 252,336,000 48,223,831,000 8,568 112.941 193 J 200,500 192 T/B 5,423,900 44 BFIN BFI Finance Indonesia Tbk. 496 615 492 605 109 461,594,100 259,814,220,300 10,307 3,100.338 605 T/J 979,600 600 B 1,188,600 45 BHIT MNC Investama Tbk. 70 71 67 69 -1 42,696,300 2,937,939,000 873 201.784 69 T/J 8,021,500 68 B 4,414,300 46 BINA Bank Ina Perdana Tbk. 695 705 685 700 5 4,301,700 2,994,905,000 119 395.489 700 T/J 995,200 695 B 632,300 47 BIRD Blue Bird Tbk. 1,590 1,590 1,480 1,500 -90 12,293,600 18,615,303,500 2,380 23.077 1,500 T/J 208,300 1,495 B 212,300 48 BISI BISI International Tbk. 1,040 1,065 1,045 1,055 15 669,300 703,106,000 149 527.500 1,055 T/J 110,300 1,050 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,635 1,675 1,545 1,655 20 33,729,700 54,519,197,500 5,637 275.833 1,655 T/J 200,500 1,650 B 15,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 715 735 680 705 -10 31,427,100 22,219,638,000 7,747 163.953 710 J 78,400 705 T/B 3,200,400 51 BKSL Sentul City Tbk. 52 53 51 51 -1 128,078,000 6,638,125,600 913 3.524 52 J 8,153,400 51 T/B 56,281,900 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 3,200 160,000 3 0.658 50 T/J 140,654,500 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,400 6,600 6,200 6,350 -50 55,016,200 351,434,470,000 14,061 1,913.417 6,375 J 1,223,000 6,350 T/B 1,348,300 54 BMSR Bintang Mitra Semestaraya Tbk 92 92 86 86 -6 265,600 23,164,300 42 17.200 87 J 595,400 86 T/B 200 55 BMTR Global Mediacom Tbk. 304 314 284 300 -4 258,175,900 77,152,478,800 9,102 244.180 302 J 886,500 300 T/B 936,400 56 BNBA Bank Bumi Arta Tbk. 386 388 380 388 2 288,100 110,189,600 33 242.500 388 T/J 54,200 386 B 55,300 57 BNGA Bank CIMB Niaga Tbk. 1,010 1,035 965 1,005 -5 12,498,100 12,445,922,000 1,952 7.420 1,005 T/J 61,000 1,000 B 272,000 58 BNII Bank Maybank Indonesia Tbk. 340 356 318 318 -22 67,834,200 22,559,710,800 5,364 3.789 320 J 327,900 318 T/B 4,046,800 59 BNLI Bank Permata Tbk. 3,200 3,750 3,200 3,220 20 13,202,500 44,349,929,000 5,895 35.059 3,230 J 2,700 3,220 T/B 1,026,500 60 BPTR Batavia Prosperindo Trans Tbk. 81 82 78 81 0 148,800 11,632,100 36 81.000 80 J 9,500 78 B 300 61 BRAM Indo Kordsa Tbk. 5,975 5,975 5,575 5,575 -400 3,200 18,000,000 9 216.973 5,800 J 1,100 5,575 T/B 1,000 62 BRIS Bank BRIsyariah Tbk. 2,320 2,390 2,160 2,270 -50 188,517,200 428,314,695,000 35,932 445.098 2,280 J 595,800 2,270 T/B 991,000 63 BRPT Barito Pacific Tbk. 1,210 1,225 1,130 1,225 15 52,462,700 62,777,635,500 5,392 479.021 1,230 J 826,100 1,225 T/B 28,000 64 BSDE Bumi Serpong Damai Tbk. 1,240 1,295 1,155 1,275 35 60,162,000 75,005,639,000 5,220 249.753 1,280 J 520,500 1,275 T/B 644,700 65 BSIM Bank Sinarmas Tbk. 530 530 500 505 -25 555,400 279,983,500 101 344.430 510 J 42,000 505 T/B 9,400 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. 3,180 3,200 2,980 3,120 -60 93,100 287,748,000 246 603.993 3,120 T/J 300 3,110 B 2,100 68 BTPS Bank BTPN Syariah Tbk. 3,560 3,920 3,580 3,900 340 28,020,700 106,176,226,000 10,588 400.000 3,900 T/J 4,632,800 3,890 B 38,600 69 BUDI Budi Starch & Sweetener Tbk. 98 100 96 99 1 2,112,600 207,097,300 125 53.656 99 T/J 1,015,100 98 B 605,600 70 BULL Buana Lintas Lautan Tbk. 326 328 318 324 -2 228,161,000 74,210,426,400 2,820 31.684 324 T/J 335,200 322 B 1,304,200 71 BVIC Bank Victoria International Tbk. 129 135 121 129 0 3,224,400 412,286,100 368 121.982 129 T/J 155,000 128 B 1,000 72 BWPT Eagle High Plantations Tbk. 148 152 138 149 1 165,912,500 24,056,690,600 4,898 32.588 150 J 5,434,100 149 T/B 105,800 73 BYAN Bayan Resources Tbk. 15,500 0 0 15,500 0 0 0 0 267.241 15,200 J 2,200 14,500 B 50,000 74 CAMP Campina Ice Cream Industry Tbk. 316 320 306 310 -6 3,366,800 1,050,473,000 604 93.939 310 T/J 187,800 308 B 109,200 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 262,300 13,115,000 16 28.571 50 T/J 124,528,500 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,790 1,800 1,775 1,795 5 71,100 127,320,500 60 370.868 1,795 T/J 8,200 1,790 B 1,700 77 CFIN Clipan Finance Indonesia Tbk. 230 238 214 232 2 3,020,700 681,212,800 208 18.154 234 J 6,000 230 B 110,800 78 CITY Natura City Developments Tbk. 94 96 94 94 0 15,400 1,461,700 12 78.333 94 T/J 1,100 91 B 100 79 CLEO Sariguna Primatirta Tbk. 535 550 500 525 -10 17,866,600 9,302,736,000 2,390 2,282.609 525 T/J 309,600 520 B 440,300 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,255 1,270 1,185 1,255 0 938,000 1,161,122,500 240 134.428 1,260 J 62,300 1,255 T/B 75,400 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 6,650 6,825 6,275 6,600 -50 7,224,400 47,437,710,000 3,470 30,058.751 6,600 T/J 143,700 6,575 B 27,800 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 1,803,700 90,185,000 7 45.455 50 T/J 363,876,100 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 360 360 360 360 0 600 216,000 1 181.667 384 J 16,100 362 B 200 85 CTBN Citra Tubindo Tbk. 3,340 0 0 3,340 0 0 0 0 2,791.475 3,330 J 1,300 0 B 0 86 CTRA Ciputra Development Tbk. 1,005 1,055 980 1,040 35 69,378,300 71,103,628,000 5,718 232.850 1,045 J 787,700 1,040 T/B 760,400 87 DART Duta Anggada Realty Tbk. 224 224 212 224 0 500 109,800 5 41.409 224 T/J 500 222 B 200 88 DEWA Darma Henwa Tbk 50 50 50 50 0 28,200 1,410,000 14 16.496 50 T/J 224,734,100 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 45,800 2,290,000 5 22.222 50 T/J 10,340,000 0 B 0 90 DILD Intiland Development Tbk. 246 262 230 246 0 96,330,300 23,548,874,600 3,264 42.867 248 J 214,700 246 T/B 1,396,000 91 DLTA Delta Djakarta Tbk. 4,240 4,310 4,140 4,220 -20 45,200 190,411,000 67 25,225.656 4,230 J 2,500 4,220 T/B 2,000 92 DMAS Puradelta Lestari Tbk. 248 252 232 250 2 144,674,900 35,424,976,800 5,645 119.048 250 T/J 5,417,900 248 B 28,400 93 DMND Diamond Food Indonesia Tbk. 930 930 905 930 0 6,300 5,766,000 9 101.639 930 T/J 3,900 915 B 12,300 94 DNAR Bank Oke Indonesia Tbk. 179 180 179 180 1 23,900 4,283,300 9 169.754 180 T/J 42,300 177 B 11,900 95 DOID Delta Dunia Makmur Tbk. 406 418 378 386 -20 262,277,400 102,401,762,800 12,631 522.582 388 J 272,500 386 T/B 703,300 96 DPNS Duta Pertiwi Nusantara Tbk. 260 272 260 262 2 4,000 1,043,400 5 85.126 272 J 900 260 B 300 97 DPUM Dua Putra Utama Makmur Tbk. 52 54 52 54 2 155,900 8,289,200 30 9.818 54 T/J 1,405,500 53 B 72,500 98 DSFI Dharma Samudera Fishing Industries Tbk. 72 74 69 72 0 1,637,400 115,930,100 168 40.977 72 T/J 72,100 71 B 1,500 99 DSNG Dharma Satya Nusantara Tbk. 620 635 580 605 -15 21,788,400 13,055,394,500 1,769 163.514 610 J 265,300 605 T/B 300 100 DSSA Dian Swastatika Sentosa Tbk 15,250 15,250 14,225 14,975 -275 8,500 121,732,500 18 998.333 15,200 J 200 14,200 B 1,300 101 DUCK Jaya Bersama Indo Tbk. 456 466 426 446 -10 32,636,600 14,301,990,200 3,033 88.317 446 T/J 498,300 444 B 331,500 102 DVLA Darya-Varia Laboratoria Tbk. 2,470 2,470 2,400 2,460 -10 12,400 30,179,000 46 905.505 2,460 T/J 1,500 2,450 B 400 103 DYAN Dyandra Media International Tbk. 56 56 54 55 -1 2,791,100 153,033,200 81 15.714 55 T/J 872,300 54 B 584,700 104 EKAD Ekadharma International Tbk. 1,260 1,280 1,250 1,280 20 209,400 264,419,000 255 3,249.391 1,280 T/J 18,600 1,270 B 4,600 105 ELSA Elnusa Tbk. 370 380 350 360 -10 205,169,800 75,028,557,800 10,238 90.000 362 J 169,800 360 T/B 89,891,400 106 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. 13,650 13,625 12,700 13,600 -50 260,800 3,434,532,500 401 1,888.889 13,600 T/J 81,300 13,300 B 8,800 108 ERAA Erajaya Swasembada Tbk. 2,030 2,160 1,890 2,150 120 57,013,000 116,287,463,000 8,072 215.000 2,150 T/J 319,700 2,140 B 176,300 109 ESSA Surya Esa Perkasa Tbk. 242 248 226 234 -8 40,970,600 9,661,486,800 2,352 435.665 236 J 81,700 234 T/B 214,200 110 ESTI Ever Shine Tex Tbk. 55 55 53 54 -1 30,700 1,658,000 9 21.686 55 J 130,600 54 T/B 10,000 111 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. 2,760 2,820 2,600 2,710 -50 61,822,500 167,069,705,000 9,953 137.535 2,720 J 142,800 2,710 T/B 1,046,700 113 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. 212 218 200 210 -2 4,904,800 1,016,424,800 519 100.000 210 T/J 81,400 208 B 56,800 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 22,100 1,105,000 3 22.727 50 T/J 25,671,200 0 B 0 116 FREN Smartfren Telecom Tbk. 70 72 67 70 0 1,327,955,700 91,939,867,300 17,158 3.889 71 J 59,989,000 70 T/B 6,168,300 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 200 10,000 2 47.619 50 T/J 1,331,600 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,445 1,440 1,405 1,405 -40 30,700 44,199,500 11 1,124.000 1,440 J 20,300 1,405 T/B 100 119 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. 41,325 41,875 40,825 41,075 -250 2,150,000 88,480,050,000 4,233 1,602.927 41,100 J 4,300 41,075 T/B 18,300 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,770 0 0 1,770 0 0 0 0 151.282 1,750 J 900 1,700 B 500 122 GIAA Garuda Indonesia (Persero) Tbk. 444 456 414 434 -10 140,534,800 60,747,489,400 11,337 58.341 436 J 678,400 434 T/B 9,746,200 123 GJTL Gajah Tunggal Tbk. 640 665 600 655 15 19,633,800 12,422,046,000 2,262 128.593 660 J 143,000 655 T/B 27,700 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 182 190 170 171 -11 247,913,000 43,484,532,000 7,978 42.750 171 T/J 349,600 170 B 267,700 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,230 1,215 1,230 0 264,500 323,944,000 161 95.720 1,230 T/J 58,500 1,225 B 14,500 126 GPRA Perdana Gapuraprima Tbk. 83 85 78 81 -2 9,672,300 765,464,600 264 34.940 81 T/J 675,400 80 B 104,700 127 GWSA Greenwood Sejahtera Tbk. 125 129 118 127 2 2,153,800 267,657,000 127 50.800 128 J 25,700 127 T/B 331,400 128 GZCO Gozco Plantations Tbk. 50 50 50 50 0 19,100 955,000 6 26.579 50 T/J 2,296,400 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. 116 109 109 109 -7 100 10,900 1 61.320 130 J 100 117 B 6,000 130 HDIT Hensel Davest Indonesia Tbk. 256 296 240 256 0 2,985,300 758,126,600 40 48.762 256 T/J 508,300 240 B 35,200 131 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. 3,790 3,920 3,760 3,920 130 260,400 1,004,613,000 272 105.946 3,920 T/J 44,200 3,830 B 1,500 133 HERO Hero Supermarket Tbk. 825 860 820 820 -5 72,400 59,940,000 16 1,711.614 845 J 200 820 T/B 12,000 134 HEXA Hexindo Adiperkasa Tbk. 3,320 3,350 3,180 3,300 -20 332,600 1,089,447,000 357 1,010.225 3,300 T/J 11,000 3,290 B 13,000 135 HITS Humpuss Intermoda Transportasi Tbk. 480 500 470 500 20 34,900 16,626,000 16 769.231 500 T/J 6,600 472 B 100 136 HKMU HK Metals Utama Tbk. 127 132 119 129 2 99,364,600 12,386,246,500 3,241 56.087 129 T/J 2,430,000 128 B 71,400 137 HMSP H.M. Sampoerna Tbk. 1,520 1,545 1,475 1,505 -15 133,319,100 200,396,528,500 14,716 7,512.979 1,510 J 600,900 1,505 T/B 2,113,900 138 HOKI Buyung Poetra Sembada Tbk. 1,065 1,085 1,020 1,075 10 30,944,100 32,935,249,000 2,904 346.774 1,080 J 247,800 1,075 T/B 34,300 139 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 23,100 1,155,000 3 27.027 50 T/J 2,027,600 0 B 0 140 HRTA Hartadinata Abadi Tbk. 270 274 252 258 -12 11,180,100 2,914,422,800 1,037 86.000 260 J 2,600 258 T/B 257,000 141 HRUM Harum Energy Tbk. 3,020 3,170 2,830 3,100 80 9,261,200 28,132,894,000 3,245 59.615 3,100 T/J 191,700 3,090 B 9,000 142 IBST Inti Bangun Sejahtera Tbk. 8,900 8,800 8,300 8,300 -600 2,000 16,762,500 12 892.665 8,300 T/J 2,000 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. 9,600 9,675 9,450 9,525 -75 11,933,300 113,761,880,000 10,539 353.105 9,550 J 85,400 9,525 T/B 2,900 144 IDPR Indonesia Pondasi Raya Tbk. 216 228 218 228 12 56,300 12,682,000 25 17.812 228 T/J 10,200 220 B 4,500 145 IFII Indonesia Fibreboard Industry Tbk. 155 160 150 155 0 555,300 86,106,300 141 147.619 155 T/J 90,900 154 B 3,400 146 IGAR Champion Pacific Indonesia Tbk. 350 352 350 352 2 32,500 11,415,600 30 230.065 352 T/J 49,100 350 B 34,000 147 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 318,700 15,935,000 11 14.286 50 T/J 26,838,300 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. 1,485 1,540 1,385 1,450 -35 31,343,900 45,800,757,000 5,215 204.082 1,455 J 277,200 1,450 T/B 360,800 149 IMJS Indomobil Multi Jasa Tbk. 414 426 386 388 -26 31,343,800 12,429,920,600 2,520 77.600 390 J 468,200 388 T/B 411,300 150 INAF Indofarma Tbk. 4,090 4,230 3,810 4,050 -40 5,226,000 21,126,340,000 2,681 1,620.000 4,060 J 1,600 4,050 T/B 9,900 151 INCI Intanwijaya Internasional Tbk 810 830 810 825 15 152,300 124,262,000 73 89.229 825 T/J 11,300 810 B 4,300 152 INCO Vale Indonesia Tbk. 5,100 5,150 4,800 5,075 -25 32,462,500 162,104,979,000 11,443 2,071.429 5,075 T/J 5,242,500 5,050 B 212,800 153 INDF Indofood Sukses Makmur Tbk. 6,825 6,925 6,700 6,800 -25 10,921,000 74,191,490,000 5,447 1,164.005 6,825 J 77,700 6,800 T/B 70,700 154 INDR Indo-Rama Synthetics Tbk. 2,920 2,980 2,740 2,750 -170 27,400 76,000,000 36 370.375 2,920 J 1,300 2,750 T/B 4,500 155 INDS Indospring Tbk. 1,915 1,955 1,925 1,925 10 1,000 1,930,500 8 180.469 1,950 J 5,900 1,925 T/B 700 156 INDY Indika Energy Tbk. 1,875 1,930 1,745 1,835 -40 44,083,500 80,268,844,000 7,938 62.203 1,840 J 26,400 1,835 T/B 474,600 157 INKP Indah Kiat Pulp & Paper Tbk. 10,125 10,700 9,750 10,600 475 10,908,200 112,759,310,000 5,614 546.203 10,625 J 30,000 10,600 T/B 858,000 158 INPC Bank Artha Graha Internasional Tbk. 70 70 67 69 -1 570,300 39,060,000 186 0.394 69 T/J 99,900 68 B 670,500 159 INTP Indocement Tunggal Prakarsa Tbk. 14,050 14,300 13,200 14,025 -25 3,267,100 45,296,725,000 3,831 561.000 14,025 T/J 159,700 14,000 B 22,800 160 IPOL Indopoly Swakarsa Industry Tbk. 148 165 138 138 -10 32,872,000 4,807,259,400 1,694 65.714 139 J 36,900 138 T/B 1,141,600 161 IPTV MNC Vision Networks Tbk. 292 298 276 290 -2 16,007,200 4,682,077,600 3,804 120.833 290 T/J 148,500 288 B 304,100 162 ISAT Indosat Tbk. 5,250 5,850 4,960 5,650 400 71,809,400 398,781,117,500 22,502 403.571 5,650 T/J 566,600 5,625 B 414,400 163 ISSP Steel Pipe Industry of Indonesia Tbk. 179 184 167 173 -6 25,383,000 4,404,240,500 1,361 58.644 173 T/J 821,200 172 B 76,400 164 ITMG Indo Tambangraya Megah Tbk. 14,275 14,675 13,300 14,250 -25 7,554,500 105,635,070,000 7,960 101.786 14,250 T/J 30,100 14,225 B 2,300 165 JAWA Jaya Agra Wattie Tbk. 96 97 91 91 -5 344,200 31,599,100 27 18.200 91 T/J 37,900 90 B 13,900 166 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 338 338 338 0 150,000 50,700,000 9 279.762 338 T/J 155,500 320 B 1,500 167 JPFA Japfa Comfeed Indonesia Tbk. 1,565 1,585 1,460 1,540 -25 32,561,400 49,222,693,000 5,274 420.995 1,545 J 81,600 1,540 T/B 169,500 168 JRPT Jaya Real Property Tbk. 605 615 565 570 -35 12,035,700 6,895,710,000 1,378 548.077 570 T/J 451,900 565 B 1,448,500 169 JSKY Sky Energy Indonesia Tbk. 240 252 224 232 -8 35,977,500 8,238,241,800 2,606 116.000 232 T/J 641,000 230 B 260,800 170 JSMR Jasa Marga (Persero) Tbk. 4,700 4,800 4,550 4,710 10 16,719,600 78,432,290,000 11,608 277.745 4,710 T/J 58,100 4,700 B 82,700 171 KAEF Kimia Farma Tbk. 4,300 4,490 4,000 4,240 -60 18,137,100 77,534,630,000 7,177 4,240.000 4,240 T/J 3,200 4,230 B 32,900 172 KBLI KMI Wire & Cable Tbk. 400 408 372 404 4 7,180,300 2,805,912,200 854 49.089 406 J 3,000 404 T/B 186,500 173 KEEN Kencana Energi Lestari Tbk. 354 366 340 362 8 3,887,600 1,392,469,400 419 91.414 362 T/J 546,200 360 B 78,000 174 KICI Kedaung Indah Can Tbk 220 220 208 210 -10 1,900 413,400 6 44.585 250 J 20,000 214 B 6,700 175 KIJA Kawasan Industri Jababeka Tbk. 218 222 204 212 -6 41,567,500 8,814,799,800 2,121 7.355 214 J 1,301,500 212 T/B 2,540,000 176 KINO Kino Indonesia Tbk. 2,760 2,820 2,710 2,770 10 203,800 560,013,000 186 72.895 2,770 T/J 9,500 2,740 B 100 177 KKGI Resource Alam Indonesia Tbk. 346 340 324 328 -18 158,600 52,374,200 65 1,150.877 328 T/J 26,300 324 B 9,800 178 KLBF Kalbe Farma Tbk. 1,505 1,525 1,455 1,465 -40 40,311,000 59,292,363,000 6,180 14,288.501 1,470 J 303,600 1,465 T/B 660,700 179 KOBX Kobexindo Tractors Tbk. 116 119 113 116 0 625,100 71,804,900 85 29.000 117 J 72,400 115 B 163,300 180 KOTA DMS Propertindo Tbk. 398 416 388 410 12 23,948,000 9,549,427,800 2,444 205.000 410 T/J 65,900 408 B 600,000 181 KPAL Steadfast Marine Tbk. 51 51 50 50 -1 2,807,300 141,006,900 112 43.478 50 T/J 88,500 0 B 0 182 KRAS Krakatau Steel (Persero) Tbk. 446 456 416 436 -10 66,046,000 28,790,439,400 4,496 54.204 438 J 496,300 436 T/B 3,069,300 183 KREN Kresna Graha Investama Tbk. 85 87 81 82 -3 11,408,400 950,682,400 638 853.100 83 J 40,700 82 T/B 1,428,000 184 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,343,700 67,185,000 34 7.806 50 T/J 91,014,200 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,900 4,800 4,800 4,800 -100 100 480,000 1 79.339 4,800 T/J 400 4,700 B 200 186 LINK Link Net Tbk. 2,560 2,590 2,410 2,510 -50 8,461,600 21,129,919,000 2,144 156.875 2,520 J 1,800 2,510 T/B 367,200 187 LION Lion Metal Works Tbk. 374 376 374 374 0 4,200 1,577,000 4 234.235 374 T/J 116,000 350 B 8,000 188 LPCK Lippo Cikarang Tbk 1,500 1,530 1,410 1,470 -30 3,755,500 5,539,461,000 837 165.737 1,480 J 3,300 1,470 T/B 39,800 189 LPGI Lippo General Insurance Tbk. 3,500 0 0 3,500 0 0 0 0 157.303 3,400 J 200 3,290 B 300 190 LPKR Lippo Karawaci Tbk. 232 240 220 228 -4 170,195,300 38,976,845,200 6,756 73.625 230 J 4,988,600 228 T/B 1,418,500 191 LPPF Matahari Department Store Tbk. 1,365 1,390 1,270 1,350 -15 26,536,600 35,376,498,500 4,019 30.591 1,355 J 339,500 1,350 T/B 383,400 192 LSIP PP London Sumatra Indonesia Tbk. 1,285 1,295 1,205 1,295 10 21,042,900 26,634,140,000 2,578 334.194 1,295 T/J 477,900 1,290 B 17,300 193 LTLS Lautan Luas Tbk. 494 500 482 486 -8 288,900 141,921,800 96 171.799 486 T/J 23,200 484 B 6,000 194 MAIN Malindo Feedmill Tbk. 815 830 760 800 -15 20,177,500 15,855,516,000 2,477 454.545 800 T/J 197,700 795 B 48,100 195 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 4,600 230,000 7 6.835 50 T/J 426,070,200 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. 915 915 855 905 -10 22,135,300 19,788,478,000 2,249 1,452.299 905 T/J 562,500 900 B 50,500 198 MARK Mark Dynamics Indonesia Tbk. 760 790 760 770 10 4,684,800 3,634,369,000 731 1,540.000 775 J 2,800 770 T/B 77,300 199 MASA Multistrada Arah Sarana Tbk. 1,100 1,135 1,025 1,025 -75 904,800 958,387,000 64 728.811 1,050 J 1,500 1,025 T/B 4,100 200 MAYA Bank Mayapada Internasional Tbk. 8,600 8,500 8,300 8,300 -300 700 5,880,000 4 3,773.808 8,500 J 2,300 8,300 T/B 500 201 MBSS Mitrabahtera Segara Sejati Tbk. 525 530 490 505 -20 3,373,600 1,700,386,900 618 31.562 505 T/J 105,200 500 B 26,000 202 MBTO Martina Berto Tbk. 93 94 91 94 1 26,200 2,427,200 12 12.703 95 J 18,300 94 T/B 24,000 203 MCOR Bank China Construction Bank Indonesia Tbk. 142 144 136 139 -3 12,539,300 1,747,769,400 570 124.673 140 J 38,300 139 T/B 637,900 204 MDIA Intermedia Capital Tbk. 56 58 54 58 2 278,800 15,367,100 39 42.029 58 T/J 167,700 55 B 30,900 205 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 0 500 25,000 1 8.039 50 T/J 99,004,000 0 B 0 207 MEDC Medco Energi Internasional Tbk. 625 635 585 605 -20 205,141,500 123,986,295,500 9,875 1,256.360 610 J 2,914,700 605 T/B 4,433,500 208 MEGA Bank Mega Tbk. 7,050 6,975 6,975 6,975 -75 100 697,500 1 5,084.264 7,050 J 100 6,975 T/B 200 209 META Nusantara Infrastructure Tbk. 226 232 212 228 2 79,200,800 17,739,618,800 3,251 69.075 230 J 18,745,300 228 T/B 4,066,900 210 MGRO Mahkota Group Tbk. 760 770 755 770 10 3,517,200 2,690,102,500 311 342.222 770 T/J 194,600 760 B 3,100 211 MIKA Mitra Keluarga Karyasehat Tbk. 2,770 2,800 2,640 2,740 -30 23,073,500 63,029,522,000 3,735 161.320 2,740 T/J 38,700 2,720 B 2,200 212 MLBI Multi Bintang Indonesia Tbk. 9,600 9,600 9,475 9,600 0 97,700 929,687,500 54 61,146.497 9,600 T/J 1,500 9,525 B 7,300 213 MLPL Multipolar Tbk. 72 73 67 71 -1 7,951,900 558,504,200 191 8.144 72 J 889,000 71 T/B 2,921,600 214 MLPT Multipolar Technology Tbk. 705 730 680 725 20 185,300 132,912,000 97 151.042 725 T/J 7,100 715 B 3,200 215 MNCN Media Nusantara Citra Tbk. 1,180 1,225 1,120 1,160 -20 120,922,400 141,147,885,000 9,378 128.889 1,160 T/J 456,400 1,155 B 169,200 216 MPMX Mitra Pinasthika Mustika Tbk. 540 630 520 570 30 243,025,000 141,251,770,500 16,145 38.000 575 J 1,190,700 570 T/B 95,600 217 MPPA Matahari Putra Prima Tbk. 111 115 108 111 0 6,897,900 769,292,000 461 46.668 112 J 625,600 111 T/B 687,800 218 MRAT Mustika Ratu Tbk. 159 166 150 164 5 375,400 59,929,600 84 25.231 165 J 9,200 164 T/B 2,900 219 MSKY MNC Sky Vision Tbk. 655 655 650 655 0 9,200 6,024,500 20 43.092 655 T/J 19,900 650 B 32,500 220 MTDL Metrodata Electronics Tbk. 1,610 1,630 1,570 1,590 -20 3,316,400 5,275,499,000 847 2,862.389 1,600 J 77,200 1,590 T/B 57,300 221 MTLA Metropolitan Land Tbk. 450 450 430 450 0 225,400 101,055,800 22 189.194 450 T/J 2,969,200 448 B 1,000 222 MYOH Samindo Resources Tbk. 1,290 1,300 1,250 1,300 10 39,300 50,767,000 18 154.840 1,300 T/J 63,600 1,290 B 100 223 MYOR Mayora Indah Tbk. 2,770 2,930 2,730 2,840 70 10,587,200 29,748,792,000 4,995 14,207.104 2,850 J 8,000 2,840 T/B 6,600 224 MYTX Asia Pacific Investama Tbk. 50 54 50 52 2 28,600 1,444,300 15 7.816 52 T/J 49,900 51 B 300 225 NIKL Pelat Timah Nusantara Tbk. 1,600 1,595 1,490 1,500 -100 9,516,500 14,448,161,000 2,745 461.538 1,505 J 12,900 1,500 T/B 441,600 226 NISP Bank OCBC NISP Tbk. 805 825 795 825 20 756,800 618,633,000 264 999.709 825 T/J 174,300 820 B 100 227 NOBU Bank Nationalnobu Tbk. 790 790 765 790 0 20,200 15,902,500 9 210.667 790 T/J 3,400 785 B 200 228 NRCA Nusa Raya Cipta Tbk. 386 416 380 392 6 2,653,400 1,049,892,600 524 46.118 398 J 30,600 392 T/B 1,000 229 NZIA Nusantara Almazia Tbk. 159 160 151 160 1 11,000 1,715,000 8 72.727 160 T/J 81,300 151 B 6,900 230 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 200 10,000 2 98.922 50 T/J 2,839,600 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. 106 113 100 106 0 11,609,100 1,212,497,500 690 106.000 106 T/J 462,400 105 B 214,900 232 PANR Panorama Sentrawisata Tbk. 167 170 160 162 -5 2,299,700 378,374,800 198 97.198 165 J 32,500 162 T/B 37,900 233 PANS Panin Sekuritas Tbk. 1,045 1,030 1,000 1,025 -20 749,400 766,752,500 83 745.455 1,025 T/J 34,700 1,020 B 47,200 234 PBID Panca Budi Idaman Tbk. 1,445 1,450 1,405 1,445 0 153,200 218,034,000 131 170.000 1,445 T/J 23,700 1,415 B 42,900 235 PBRX Pan Brothers Tbk. 250 258 242 246 -4 26,471,600 6,575,547,200 1,404 435.398 250 J 11,800 246 T/B 992,200 236 PBSA Paramita Bangun Sarana Tbk. 605 605 565 600 -5 400 237,000 3 50.000 605 J 21,900 570 B 300 237 PEHA Phapros Tbk. 1,700 1,735 1,650 1,675 -25 604,400 1,020,838,000 377 139.816 1,680 J 190,800 1,675 T/B 57,200 238 PGAS Perusahaan Gas Negara Tbk. 1,680 1,745 1,610 1,650 -30 302,781,800 504,379,690,000 30,956 550.000 1,655 J 268,700 1,650 T/B 10,105,700 239 PGUN Pradiksi Gunatama Tbk. 230 242 222 240 10 106,600 24,562,800 17 208.696 244 J 18,500 240 T/B 6,100 240 PJAA Pembangunan Jaya Ancol Tbk. 660 685 615 630 -30 1,864,200 1,167,631,500 339 122.927 630 T/J 175,300 625 B 10,500 241 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,500 2,500 0 200 500,000 1 1,037.387 2,600 J 100 2,430 B 100 242 PMMP Panca Mitra Multiperdana Tbk. 336 336 314 314 -22 6,977,100 2,224,765,200 905 93.452 314 T/J 7,126,200 0 B 0 243 PNBN Bank Pan Indonesia Tbk 1,085 1,110 1,030 1,090 5 6,364,000 6,874,737,500 962 1,814.852 1,090 T/J 357,300 1,085 B 5,000 244 PNBS Bank Panin Dubai Syariah Tbk. 91 94 85 90 -1 139,022,800 12,416,233,300 3,700 90.000 90 T/J 349,600 89 B 1,032,300 245 PNIN Paninvest Tbk. 860 870 830 855 -5 1,545,300 1,307,232,500 306 909.188 860 J 9,200 855 T/B 10,700 246 PNLF Panin Financial Tbk. 246 254 232 248 2 47,765,100 11,718,950,200 1,709 268.050 250 J 2,150,300 248 T/B 970,400 247 POLL Pollux Properti Indonesia Tbk. 4,710 4,850 4,530 4,710 0 980,100 4,575,056,000 716 765.854 4,720 J 600 4,710 T/B 38,600 248 PPRE PP Presisi Tbk. 274 284 256 274 0 23,784,900 6,438,037,000 1,714 63.721 276 J 164,500 274 T/B 2,474,400 249 PPRO PP Properti Tbk. 108 112 101 103 -5 874,717,500 91,163,713,400 16,634 222.703 104 J 5,630,200 103 T/B 6,077,800 250 PRAS Prima Alloy Steel Universal Tbk. 123 130 118 128 5 94,600 11,374,100 16 72.060 127 J 10,000 126 B 200 251 PRDA Prodia Widyahusada Tbk. 3,480 3,510 3,400 3,500 20 45,300 157,792,000 44 53.846 3,510 J 2,000 3,500 T/B 3,400 252 PSSI Pelita Samudera Shipping Tbk. 170 172 166 168 -2 1,514,800 255,681,600 180 124.444 172 J 30,900 168 T/B 30,900 253 PTBA Bukit Asam Tbk. 2,880 2,970 2,700 2,820 -60 81,613,400 229,970,038,000 21,706 2,452.174 2,830 J 450,100 2,820 T/B 1,164,500 254 PTIS Indo Straits Tbk. 157 162 157 162 5 1,100 173,200 2 17.053 160 J 1,900 157 B 100 255 PTPP PP (Persero) Tbk. 1,795 1,850 1,675 1,780 -15 125,019,200 221,247,636,000 13,305 334.586 1,785 J 285,500 1,780 T/B 3,054,700 256 PTRO Petrosea Tbk. 1,985 2,020 1,875 1,925 -60 2,707,500 5,212,824,000 1,287 1,540.000 1,925 T/J 385,600 1,920 B 42,800 257 PTSN Sat Nusapersada Tbk 236 242 224 238 2 5,482,500 1,280,694,800 632 123.104 238 T/J 321,500 236 B 398,700 258 PUDP Pudjiadi Prestige Tbk. 246 246 232 242 -4 1,100 257,600 4 30.184 242 T/J 400 234 B 1,200 259 PURE Trinitan Metals and Minerals Tbk. 248 248 232 236 -12 9,859,800 2,334,018,200 1,245 78.667 238 J 74,600 234 B 136,600 260 PWON Pakuwon Jati Tbk. 545 560 515 530 -15 94,531,500 50,560,720,000 8,314 2,043.255 535 J 844,500 530 T/B 2,552,700 261 PZZA Sarimelati Kencana Tbk. 825 840 770 835 10 1,230,800 991,254,000 262 75.909 835 T/J 19,400 830 B 3,900 262 RAJA Rukun Raharja Tbk. 270 276 252 260 -10 40,414,500 10,438,612,000 2,257 893.103 262 J 490,900 260 T/B 920,500 263 RALS Ramayana Lestari Sentosa Tbk. 860 860 800 850 -10 31,403,300 26,060,843,000 3,642 531.250 855 J 616,100 850 T/B 35,400 264 RANC Supra Boga Lestari Tbk. 458 478 426 460 2 1,337,800 598,270,600 297 92.000 460 T/J 13,500 458 B 20,300 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 52 50 51 1 1,609,000 80,669,800 104 16.314 51 T/J 76,800 50 B 873,000 266 RDTX Roda Vivatex Tbk 5,300 5,275 5,000 5,275 -25 44,200 223,155,000 44 277.896 5,275 T/J 2,100 5,050 B 200 267 RELI Reliance Sekuritas Indonesia Tbk. 294 314 274 304 10 1,400 392,600 4 140.307 300 J 3,500 298 B 200 268 RICY Ricky Putra Globalindo Tbk 113 117 108 113 0 17,600 1,940,700 14 17.947 114 J 1,100 113 T/B 1,600 269 RMBA Bentoel Internasional Investama Tbk. 358 360 350 350 -8 98,100 34,482,400 52 2,738.654 360 J 17,400 350 T/B 16,600 270 ROTI Nippon Indosari Corpindo Tbk. 1,345 1,360 1,340 1,340 -5 134,600 181,359,500 68 525.490 1,340 T/J 1,500 1,335 B 10,900 271 SAMF Saraswanti Anugerah Makmur Tbk. 398 396 396 396 -2 2,500 990,000 5 330.000 398 J 14,200 396 T/B 30,900 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,500 10,500 10,500 10,500 0 400 4,200,000 3 6,774.194 10,525 J 200 10,125 B 100 273 SCMA Surya Citra Media Tbk. 2,160 2,250 2,040 2,220 60 14,067,400 30,718,658,000 3,385 1,004.284 2,230 J 79,900 2,220 T/B 758,700 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 240 250 240 250 10 23,900 5,964,000 13 227.273 250 T/J 200 236 B 40,000 275 SDPC Millennium Pharmacon International Tbk. 105 105 101 104 -1 86,300 8,825,200 36 69.422 105 J 4,900 104 T/B 500 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 785 750 785 -15 3,800 2,977,500 10 878.027 785 T/J 1,000 780 B 100 277 SGRO Sampoerna Agro Tbk. 1,690 1,690 1,605 1,625 -65 489,100 799,672,500 194 69.444 1,625 T/J 16,800 1,620 B 14,700 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 805 820 775 810 5 54,690,300 43,766,853,500 10,097 280.248 810 T/J 1,008,200 805 B 535,700 279 SILO Siloam International Hospitals Tbk. 5,300 5,425 5,200 5,225 -75 47,400 248,462,500 81 59.342 5,250 J 25,200 5,225 T/B 5,200 280 SIMP Salim Ivomas Pratama Tbk. 406 424 384 406 0 15,415,600 6,237,698,000 1,288 36.909 408 J 332,500 406 T/B 173,600 281 SMBR Semen Baturaja (Persero) Tbk. 1,200 1,220 1,120 1,125 -75 80,163,700 91,687,309,500 10,123 200.893 1,130 J 110,000 1,125 T/B 6,490,600 282 SMCB Solusi Bangun Indonesia Tbk. 1,485 1,510 1,385 1,405 -80 344,300 486,861,000 160 1,696.860 1,410 J 9,300 1,405 T/B 700 283 SMDR Samudera Indonesia Tbk. 304 314 284 294 -10 6,952,100 2,050,793,200 1,052 1,179.870 296 J 1,200 294 T/B 7,700 284 SMGR Semen Indonesia (Persero) Tbk. 12,450 12,650 12,000 12,350 -100 3,828,300 47,160,982,500 3,702 4,297.446 12,350 T/J 5,900 12,325 B 13,000 285 SMKL Satyamitra Kemas Lestari Tbk. 194 204 192 202 8 4,550,700 901,040,500 375 104.663 202 T/J 1,800 200 B 100,000 286 SMMA Sinarmas Multiartha Tbk. 11,500 11,500 11,375 11,500 0 21,300 244,537,500 32 857.269 11,500 T/J 2,000 11,375 B 100 287 SMRA Summarecon Agung Tbk. 850 870 800 840 -10 84,216,200 70,567,890,500 7,075 1,380.217 845 J 66,000 840 T/B 1,075,300 288 SMSM Selamat Sempurna Tbk. 1,370 1,385 1,300 1,330 -40 1,311,100 1,741,794,000 978 3,552.445 1,345 J 10,600 1,330 T/B 46,200 289 SOCI Soechi Lines Tbk. 288 300 270 284 -4 47,670,800 13,497,481,800 3,596 51.636 284 T/J 1,436,800 282 B 432,600 290 SOHO Soho Global Health Tbk. 4,850 4,850 4,730 4,830 -20 3,100 14,870,000 19 265.385 4,840 J 300 4,830 T/B 100 291 SONA Sona Topas Tourism Industry Tbk. 5,625 6,000 5,650 5,650 25 300 1,765,000 2 547.879 5,625 J 100 0 B 0 292 SPMA Suparma Tbk. 314 320 310 318 4 21,600 6,711,200 9 142.550 316 J 9,900 310 B 100 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 197 236 200 216 19 216,400 46,305,400 51 230.520 210 J 100 204 B 35,000 294 SRIL Sri Rejeki Isman Tbk. 266 284 250 278 12 245,563,700 67,098,416,600 8,746 115.833 280 J 3,947,600 278 T/B 1,786,500 295 SRSN Indo Acidatama Tbk 59 60 57 58 -1 3,677,000 214,137,200 184 10.564 59 J 1,415,700 58 T/B 1,063,200 296 SSIA Surya Semesta Internusa Tbk. 590 605 555 575 -15 41,379,800 23,866,544,000 2,895 235.897 580 J 1,849,600 575 T/B 1,418,200 297 SSMS Sawit Sumbermas Sarana Tbk. 1,175 1,260 1,125 1,250 75 35,625,700 42,990,447,000 4,136 186.567 1,250 T/J 665,400 1,245 B 91,500 298 STAR Buana Artha Anugerah Tbk. 101 111 96 105 4 59,400 5,881,500 24 102.941 105 T/J 6,400 104 B 500 299 SULI SLJ Global Tbk. 50 50 50 50 0 200 10,000 2 0.714 50 T/J 5,784,600 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 50,700 2,535,000 4 47.170 50 T/J 84,305,100 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 900 45,000 4 8.929 50 T/J 113,039,300 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,590 1,820 1,600 1,730 140 115,257,800 197,551,223,000 15,877 427.160 1,730 T/J 560,100 1,725 B 190,800 303 TBLA Tunas Baru Lampung Tbk. 850 875 805 830 -20 9,271,700 7,717,615,500 1,329 189.001 835 J 258,200 830 T/B 293,900 304 TCID Mandom Indonesia Tbk. 6,625 6,800 6,550 6,625 0 20,200 134,532,500 31 649.816 6,650 J 100 6,625 T/B 400 305 TDPM Tridomain Performance Materials Tbk. 156 161 148 153 -3 16,993,100 2,654,467,300 1,390 67.105 154 J 10,000 153 T/B 445,600 306 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. 145 159 135 155 10 74,081,800 11,047,580,300 4,154 77.500 156 J 350,100 155 T/B 517,000 308 TINS Timah Tbk. 1,485 1,505 1,385 1,485 0 79,509,000 115,382,693,500 8,457 758.826 1,490 J 310,200 1,485 T/B 180,900 309 TIRT Tirta Mahakam Resources Tbk 50 51 50 50 0 12,500 625,100 9 22.857 50 T/J 26,100 0 B 0 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 9,650 10,125 9,300 10,000 350 15,725,900 153,556,715,000 7,181 618.283 10,000 T/J 73,100 9,975 B 100 311 TLKM Telkom Indonesia (Persero) Tbk. 3,360 3,420 3,240 3,320 -40 240,067,600 798,604,157,000 28,932 1,744.751 3,330 J 261,500 3,320 T/B 1,747,900 312 TMAS Temas Tbk. 134 140 130 139 5 4,198,700 567,048,700 484 319.702 139 T/J 84,000 137 B 50,000 313 TOBA TBS Energi Utama Tbk. 520 530 505 530 10 422,900 219,653,000 57 111.842 530 T/J 50,700 510 B 19,100 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 483,600 24,180,000 34 80.475 50 T/J 48,490,500 0 B 0 315 TOTL Total Bangun Persada Tbk. 382 396 358 388 6 11,391,800 4,316,309,000 1,116 139.455 388 T/J 24,800 384 B 21,600 316 TOWR Sarana Menara Nusantara Tbk. 970 990 940 965 -5 154,079,400 148,722,784,000 14,249 4,596.770 965 T/J 1,618,500 960 B 4,737,900 317 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. 100 100 98 100 0 39,700 3,955,100 16 100.771 102 J 17,000 100 T/B 1,200 319 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. 400 392 384 384 -16 400 154,400 2 229.062 420 J 5,000 384 T/B 49,800 321 TSPC Tempo Scan Pacific Tbk. 1,390 1,395 1,360 1,375 -15 787,900 1,081,173,500 375 245.290 1,380 J 112,600 1,375 T/B 70,900 322 TURI Tunas Ridean Tbk. 1,380 1,360 1,350 1,350 -30 4,100 5,574,500 5 3,000.000 1,345 J 11,000 1,320 B 4,000 323 UCID Uni-Charm Indonesia Tbk. 1,515 1,520 1,500 1,515 0 56,600 85,481,000 81 101.000 1,515 T/J 6,300 1,510 B 3,600 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,650 1,660 1,610 1,640 -10 1,734,200 2,840,709,000 962 3,179.774 1,640 T/J 31,900 1,635 B 4,000 325 UNIC Unggul Indah Cahaya Tbk. 5,025 5,000 4,680 4,700 -325 13,200 62,490,000 66 174.070 4,730 J 2,000 4,700 T/B 200 326 UNSP Bakrie Sumatera Plantations Tbk. 114 115 109 112 -2 685,700 76,925,200 98 5.319 113 J 140,600 112 T/B 25,600 327 UNTR United Tractors Tbk. 26,450 27,200 25,250 26,075 -375 6,517,800 170,193,705,000 9,043 31,041.667 26,075 T/J 163,600 26,050 B 21,000 328 UNVR Unilever Indonesia Tbk. 7,475 7,550 7,300 7,425 -50 13,560,700 100,322,182,500 9,624 190,092.166 7,450 J 130,700 7,425 T/B 695,600 329 VICI Victoria Care Indonesia Tbk. 304 380 320 380 76 28,677,200 10,591,773,200 3,719 380.000 0 J 0 380 T/B 3,739,900 330 VICO Victoria Investama Tbk. 81 85 77 78 -3 156,700 12,278,700 41 62.400 79 J 9,400 78 T/B 20,900 331 VIVA Visi Media Asia Tbk. 50 51 50 51 1 35,154,500 1,764,739,300 354 17.000 51 T/J 5,457,400 50 B 907,200 332 VOKS Voksel Electric Tbk. 250 250 242 250 0 70,000 17,043,600 29 110.588 254 J 1,300 250 T/B 3,300 333 WEGE Wijaya Karya Bangunan Gedung Tbk. 254 264 238 250 -4 269,727,100 67,157,816,200 7,368 86.207 252 J 112,000 250 T/B 15,246,700 334 WEHA WEHA Transportasi Indonesia Tbk. 70 71 66 68 -2 714,200 48,475,600 96 29.685 69 J 9,900 68 T/B 15,500 335 WIIM Wismilak Inti Makmur Tbk. 545 555 510 540 -5 21,511,500 11,452,454,000 2,126 83.077 540 T/J 142,500 535 B 140,100 336 WIKA Wijaya Karya (Persero) Tbk. 1,935 2,000 1,805 1,980 45 89,733,700 172,588,800,000 13,489 508.928 1,985 J 116,800 1,980 T/B 182,200 337 WINS Wintermar Offshore Marine Tbk. 97 105 95 105 8 11,655,000 1,195,833,200 472 28.396 105 T/J 1,390,600 104 B 130,000 338 WOMF Wahana Ottomitra Multiartha Tbk. 268 272 250 256 -12 1,027,500 269,002,400 167 38.811 264 J 15,700 256 T/B 8,500 339 WOOD Integra Indocabinet Tbk. 580 590 545 580 0 66,859,900 37,330,376,500 2,030 223.077 580 T/J 592,400 570 B 48,500 340 WSBP Waskita Beton Precast Tbk. 254 266 238 266 12 531,628,100 134,579,446,400 14,277 54.286 268 J 4,640,200 266 T/B 21,609,700 341 WSKT Waskita Karya (Persero) Tbk. 1,415 1,460 1,320 1,395 -20 259,567,200 362,725,894,500 19,911 376.518 1,400 J 625,900 1,395 T/B 3,594,700 342 WTON Wijaya Karya Beton Tbk. 408 420 380 404 -4 80,842,500 32,326,090,600 5,118 68.475 410 J 10,000 404 T/B 3,203,800 Total 15,230,709,300 14,484,855,417,200 1,159,114 2,504,882,100 368,909,500 Jakarta, 23 December 2020 Trading Division