List of Securities Quotation Main Board Date: Tuesday, 29 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. 12,250 12,500 12,000 12,100 -150 3,184,200 38,975,812,500 2,359 982.973 12,100 T/J 200,500 12,075 B 6,600 2 ABMM ABM Investama Tbk. 750 790 750 755 5 570,000 430,036,000 147 20.133 755 T/J 170,100 750 B 115,300 3 ACES Ace Hardware Indonesia Tbk. 1,785 1,800 1,735 1,800 15 6,238,700 11,045,430,500 3,062 2,195.122 1,800 T/J 1,716,700 1,795 B 69,600 4 ACST Acset Indonusa Tbk. 464 500 464 468 4 271,101,400 130,000,305,400 15,413 34.563 470 J 277,500 468 T/B 2,174,500 5 ADHI Adhi Karya (Persero) Tbk. 1,550 1,635 1,530 1,590 40 146,513,200 233,129,933,000 18,915 1,248.694 1,595 J 435,000 1,590 T/B 547,100 6 ADMF Adira Dinamika Multi Finance Tbk. 8,725 8,750 8,625 8,700 -25 166,800 1,451,847,500 231 374.194 8,725 J 200 8,700 T/B 3,200 7 ADMG Polychem Indonesia Tbk 264 270 248 250 -14 66,319,400 16,943,662,200 3,827 22.315 250 T/J 2,763,000 248 B 1,078,800 8 ADRO Adaro Energy Tbk. 1,505 1,540 1,470 1,490 -15 99,547,900 149,209,419,500 14,652 135.455 1,490 T/J 856,200 1,485 B 815,600 9 AGII Aneka Gas Industri Tbk. 825 880 825 865 40 3,481,900 2,961,634,500 812 78.636 870 J 7,800 865 T/B 164,500 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. 428 434 416 418 -10 43,416,900 18,330,246,800 2,980 50.877 418 T/J 710,400 416 B 2,605,900 12 AKRA AKR Corporindo Tbk. 3,310 3,380 3,250 3,270 -40 16,945,400 56,108,050,000 3,040 2,606.180 3,280 J 12,600 3,270 T/B 32,500 13 ALTO Tri Banyan Tirta Tbk. 316 316 296 316 0 900 271,600 4 157.877 316 T/J 5,100 314 B 5,000 14 AMAN Makmur Berkah Amanda Tbk. 308 308 308 308 0 197,100 60,706,800 16 280.000 310 J 129,800 308 T/B 45,300 15 AMFG Asahimas Flat Glass Tbk. 2,700 2,720 2,650 2,700 0 108,900 290,656,000 46 110.204 2,780 J 200 2,700 T/B 2,600 16 AMRT Sumber Alfaria Trijaya Tbk. 860 875 815 840 -20 5,176,600 4,366,399,500 1,166 2,143.459 840 T/J 549,500 835 B 76,500 17 ANJT Austindo Nusantara Jaya Tbk. 705 760 705 735 30 16,100 11,597,000 32 61.250 735 T/J 11,000 705 B 11,500 18 ANTM Aneka Tambang Tbk. 2,000 2,070 1,935 1,945 -55 739,754,900 1,478,088,272,000 95,518 1,282.389 1,950 J 1,233,900 1,945 T/B 7,601,700 19 APLI Asiaplast Industries Tbk. 202 199 188 199 -3 231,400 44,859,600 40 165.833 198 J 19,300 189 B 200 20 APLN Agung Podomoro Land Tbk. 204 208 198 199 -5 83,760,000 16,834,971,600 3,574 54.521 199 T/J 826,300 198 B 3,129,200 21 ARNA Arwana Citramulia Tbk. 660 690 655 655 -5 2,815,900 1,864,604,000 335 4,451.845 660 J 7,300 655 T/B 159,500 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 8,300 415,000 5 12.251 50 T/J 469,020,100 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 895 895 890 895 0 2,400 2,136,500 3 264.363 895 T/J 2,300 890 B 600 24 ASGR Astra Graphia Tbk. 830 840 820 820 -10 378,700 312,938,500 126 170.012 825 J 200 820 T/B 230,400 25 ASII Astra International Tbk. 6,075 6,175 6,000 6,050 -25 40,341,500 245,576,997,500 10,812 4,326.466 6,075 J 412,200 6,050 T/B 219,400 26 ASMI Asuransi Kresna Mitra Tbk. 990 1,000 990 1,000 10 19,400 19,282,000 28 1,851.852 1,000 T/J 9,900 995 B 400 27 ASRI Alam Sutera Realty Tbk. 258 274 254 256 -2 225,122,100 59,433,325,800 9,298 243.810 258 J 2,382,300 256 T/B 6,778,300 28 ASSA Adi Sarana Armada Tbk. 680 690 650 660 -20 21,886,900 14,554,666,500 1,908 169.231 665 J 60,500 660 T/B 374,200 29 ATIC Anabatic Technologies Tbk. 570 650 570 600 30 1,000 605,000 6 85.714 600 T/J 1,100 575 B 200 30 AUTO Astra Otoparts Tbk. 1,135 1,150 1,135 1,135 0 1,442,700 1,642,643,000 504 1,026.499 1,140 J 10,000 1,135 T/B 144,900 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 1,500 75,000 5 33.333 50 T/J 357,700 0 B 0 32 BATA Sepatu Bata Tbk. 635 635 630 630 -5 50,200 31,627,000 5 8,171.206 635 J 12,200 620 B 1,000 33 BBCA Bank Central Asia Tbk. 33,900 34,050 33,700 33,825 -75 6,842,500 231,657,885,000 7,524 19,328.571 33,850 J 1,000 33,825 T/B 219,700 34 BBKP Bank Bukopin Tbk. 610 635 590 610 0 446,483,700 273,137,088,500 24,509 182.917 610 T/J 11,871,600 605 B 8,050,800 35 BBMD Bank Mestika Dharma Tbk. 1,405 1,405 1,405 1,405 0 2,500 3,512,500 1 101.812 1,485 J 100 1,405 T/B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. 6,450 6,475 6,250 6,300 -150 25,868,300 164,793,207,500 11,492 30.301 6,325 J 186,600 6,300 T/B 476,800 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,250 4,280 4,170 4,180 -70 75,203,600 316,329,841,000 19,173 4,777.143 4,190 J 246,200 4,180 T/B 1,852,800 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. 1,820 1,850 1,755 1,770 -50 80,722,600 144,265,278,500 9,891 230.869 1,775 J 31,600 1,770 T/B 1,862,000 40 BBYB Bank Neo Commerce Tbk. 296 300 294 294 -2 326,600 97,592,200 51 299.328 294 T/J 61,500 292 B 20,000 41 BCAP MNC Kapital Indonesia Tbk. 147 150 137 138 -9 3,969,500 564,667,100 708 391.356 140 J 100 138 T/B 85,200 42 BDMN Bank Danamon Indonesia Tbk. 3,270 3,300 3,220 3,220 -50 2,291,600 7,459,967,000 1,332 1.818 3,230 J 41,500 3,220 T/B 103,700 43 BEST Bekasi Fajar Industrial Estate Tbk. 188 196 187 188 0 144,671,300 27,689,717,900 4,867 110.588 189 J 375,700 188 T/B 4,552,600 44 BFIN BFI Finance Indonesia Tbk. 585 635 560 560 -25 55,281,300 31,761,282,000 1,801 2,869.735 565 J 47,300 560 T/B 305,600 45 BHIT MNC Investama Tbk. 68 69 67 68 0 18,611,000 1,267,607,100 1,943 198.859 69 J 9,044,700 68 T/B 1,729,900 46 BINA Bank Ina Perdana Tbk. 705 715 690 705 0 6,686,700 4,692,511,500 204 398.314 710 J 1,807,000 700 B 63,500 47 BIRD Blue Bird Tbk. 1,450 1,500 1,355 1,395 -55 9,617,400 13,726,260,000 2,528 21.462 1,395 T/J 166,000 1,390 B 31,400 48 BISI BISI International Tbk. 1,035 1,055 1,030 1,045 10 1,120,400 1,163,875,500 192 522.500 1,045 T/J 2,500 1,040 B 60,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,620 1,645 1,575 1,580 -40 23,193,500 37,206,081,500 4,484 263.333 1,585 J 51,300 1,580 T/B 205,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 710 720 690 700 -10 16,501,100 11,598,299,000 5,052 162.791 700 T/J 3,059,800 695 B 2,444,800 51 BKSL Sentul City Tbk. 52 53 51 51 -1 74,150,900 3,824,733,000 659 3.524 52 J 7,773,200 51 T/B 30,379,200 52 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 124,702,600 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,525 6,600 6,400 6,425 -100 28,711,300 186,131,542,500 9,516 1,936.017 6,425 T/J 253,700 6,400 B 464,200 54 BMSR Bintang Mitra Semestaraya Tbk 86 86 80 80 -6 868,900 69,893,900 80 16.000 82 J 5,000 80 T/B 172,200 55 BMTR Global Mediacom Tbk. 306 312 300 302 -4 127,862,200 38,908,334,800 4,727 245.808 302 T/J 20,400 300 B 5,553,700 56 BNBA Bank Bumi Arta Tbk. 390 398 388 388 -2 689,700 270,141,000 148 242.500 390 J 220,900 388 T/B 116,300 57 BNGA Bank CIMB Niaga Tbk. 1,085 1,105 1,030 1,040 -45 17,528,200 18,820,243,500 3,400 7.679 1,045 J 151,600 1,040 T/B 464,600 58 BNII Bank Maybank Indonesia Tbk. 396 416 370 370 -26 170,340,200 65,649,919,800 12,284 4.409 372 J 337,200 370 T/B 5,509,800 59 BNLI Bank Permata Tbk. 3,140 3,180 3,040 3,070 -70 1,589,000 4,894,950,000 963 33.426 3,070 T/J 80,000 3,060 B 142,300 60 BPTR Batavia Prosperindo Trans Tbk. 81 81 77 80 -1 21,500 1,705,400 31 80.000 80 T/J 23,000 79 B 6,700 61 BRAM Indo Kordsa Tbk. 5,500 5,500 5,200 5,200 -300 400 2,145,000 3 202.378 5,500 J 3,300 5,200 T/B 1,300 62 BRIS Bank BRIsyariah Tbk. 2,270 2,460 2,270 2,290 20 205,682,000 484,073,934,000 34,680 449.020 2,300 J 2,110,400 2,290 T/B 2,858,400 63 BRPT Barito Pacific Tbk. 1,210 1,230 1,140 1,140 -70 85,851,400 101,659,858,000 7,701 445.783 1,140 T/J 1,005,400 1,135 B 961,800 64 BSDE Bumi Serpong Damai Tbk. 1,275 1,285 1,240 1,260 -15 30,504,100 38,522,114,500 3,886 246.814 1,260 T/J 16,300 1,255 B 3,800 65 BSIM Bank Sinarmas Tbk. 505 510 500 500 -5 296,200 148,883,500 50 341.020 505 J 107,200 500 T/B 1,462,400 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. 3,140 3,180 3,100 3,140 0 146,200 460,440,000 98 607.865 3,140 T/J 53,300 3,120 B 25,600 68 BTPS Bank BTPN Syariah Tbk. 3,860 3,910 3,810 3,840 -20 8,583,900 33,234,693,000 3,656 393.846 3,840 T/J 89,000 3,830 B 6,700 69 BUDI Budi Starch & Sweetener Tbk. 100 107 99 103 3 14,065,000 1,443,069,500 583 55.824 103 T/J 191,000 102 B 110,500 70 BULL Buana Lintas Lautan Tbk. 322 332 322 330 8 260,068,800 84,741,787,800 3,665 32.271 330 T/J 315,300 328 B 906,100 71 BVIC Bank Victoria International Tbk. 125 125 120 122 -3 3,430,600 415,505,900 210 115.363 122 T/J 95,400 120 B 222,400 72 BWPT Eagle High Plantations Tbk. 157 159 151 151 -6 99,212,300 15,295,224,400 3,481 33.025 152 J 364,100 151 T/B 2,507,400 73 BYAN Bayan Resources Tbk. 14,450 14,450 14,000 14,425 -25 1,600 22,955,000 10 248.707 14,425 T/J 500 14,000 B 200 74 CAMP Campina Ice Cream Industry Tbk. 312 320 306 306 -6 1,554,700 483,699,600 444 92.727 308 J 10,000 306 T/B 271,200 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 361,300 18,065,000 13 28.571 50 T/J 73,533,800 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,805 1,835 1,795 1,820 15 102,700 186,884,500 98 376.033 1,820 T/J 40,800 1,800 B 100 77 CFIN Clipan Finance Indonesia Tbk. 234 236 230 232 -2 609,300 141,697,200 85 18.154 234 J 23,000 232 T/B 102,000 78 CITY Natura City Developments Tbk. 91 93 86 93 2 48,700 4,334,300 21 77.500 93 T/J 1,000 87 B 200 79 CLEO Sariguna Primatirta Tbk. 530 550 510 515 -15 12,139,000 6,401,899,000 2,159 2,239.130 520 J 618,900 515 T/B 65,400 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,360 1,520 1,320 1,460 100 3,122,600 4,468,169,500 731 156.386 1,460 T/J 128,500 1,415 B 900 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 6,775 6,850 6,525 6,600 -175 7,087,700 47,077,837,500 3,122 30,058.751 6,600 T/J 55,000 6,575 B 133,600 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 25,500 1,275,000 9 45.455 50 T/J 372,109,300 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 370 386 384 384 14 13,800 5,301,200 9 193.778 386 J 12,700 370 B 16,600 85 CTBN Citra Tubindo Tbk. 3,340 3,450 3,430 3,430 90 600 2,060,000 2 2,866.695 3,380 J 100 0 B 0 86 CTRA Ciputra Development Tbk. 1,035 1,045 1,000 1,015 -20 17,013,600 17,270,766,000 3,838 227.253 1,015 T/J 180,700 1,010 B 204,600 87 DART Duta Anggada Realty Tbk. 224 226 224 224 0 5,500 1,232,400 11 41.409 226 J 1,100 224 T/B 200 88 DEWA Darma Henwa Tbk 50 50 50 50 0 223,800 11,190,000 5 16.496 50 T/J 241,523,000 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 11,579,100 0 B 0 90 DILD Intiland Development Tbk. 244 248 230 232 -12 52,362,700 12,438,517,200 2,166 40.428 234 J 217,500 232 T/B 1,734,500 91 DLTA Delta Djakarta Tbk. 4,240 4,270 4,230 4,230 -10 27,500 116,815,000 32 25,285.432 4,260 J 3,200 4,230 T/B 2,300 92 DMAS Puradelta Lestari Tbk. 252 258 248 250 -2 114,110,900 28,755,744,400 3,833 119.048 252 J 4,471,500 250 T/B 56,400 93 DMND Diamond Food Indonesia Tbk. 925 925 910 915 -10 18,000 16,490,500 25 100.000 915 T/J 400 910 B 8,200 94 DNAR Bank Oke Indonesia Tbk. 178 182 175 182 4 30,100 5,293,100 6 171.640 182 T/J 7,800 176 B 25,500 95 DOID Delta Dunia Makmur Tbk. 382 392 366 366 -16 150,454,200 56,605,767,600 8,571 495.505 368 J 701,300 366 T/B 275,900 96 DPNS Duta Pertiwi Nusantara Tbk. 262 268 260 260 -2 4,900 1,275,400 9 84.476 272 J 1,000 260 T/B 1,900 97 DPUM Dua Putra Utama Makmur Tbk. 53 54 52 53 0 154,700 8,245,800 32 9.636 53 T/J 148,300 52 B 230,400 98 DSFI Dharma Samudera Fishing Industries Tbk. 71 80 69 73 2 9,603,100 726,566,800 590 41.546 73 T/J 43,300 72 B 29,000 99 DSNG Dharma Satya Nusantara Tbk. 625 635 605 610 -15 10,080,100 6,250,939,500 823 164.865 610 T/J 116,500 605 B 785,200 100 DSSA Dian Swastatika Sentosa Tbk 14,900 15,900 15,200 15,900 1,000 8,600 133,097,500 31 1,060.000 15,950 J 500 15,900 T/B 900 101 DUCK Jaya Bersama Indo Tbk. 442 450 412 412 -30 25,928,700 10,971,512,600 3,000 81.584 412 T/J 767,800 0 B 0 102 DVLA Darya-Varia Laboratoria Tbk. 2,440 2,450 2,410 2,410 -30 35,300 86,186,000 48 887.101 2,450 J 200 2,420 B 700 103 DYAN Dyandra Media International Tbk. 55 56 54 54 -1 2,267,000 122,825,600 75 15.429 55 J 591,500 54 T/B 73,500 104 EKAD Ekadharma International Tbk. 1,280 1,290 1,265 1,265 -15 524,800 672,314,500 280 3,211.312 1,270 J 606,100 1,265 T/B 11,300 105 ELSA Elnusa Tbk. 360 374 360 362 2 126,712,600 46,614,154,800 6,079 90.500 364 J 1,081,600 362 T/B 5,165,700 106 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. 13,275 13,275 13,000 13,000 -275 64,400 853,037,500 93 1,805.556 13,000 T/J 1,400 12,975 B 1,000 108 ERAA Erajaya Swasembada Tbk. 2,360 2,390 2,240 2,340 -20 42,729,900 98,041,916,000 9,389 234.000 2,340 T/J 1,541,700 2,330 B 60,900 109 ESSA Surya Esa Perkasa Tbk. 234 242 222 224 -10 30,864,800 7,122,392,000 2,471 417.047 226 J 62,000 224 T/B 377,500 110 ESTI Ever Shine Tex Tbk. 56 56 53 53 -3 285,700 15,270,300 31 21.284 55 J 10,700 53 T/B 43,300 111 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. 2,810 2,920 2,810 2,850 40 81,822,400 234,986,844,000 12,370 144.640 2,860 J 446,700 2,850 T/B 1,305,000 113 FASW Fajar Surya Wisesa Tbk. 7,475 0 0 7,475 0 0 0 0 1,713.035 7,500 J 1,900 7,475 B 100 114 FILM MD Pictures Tbk. 202 206 199 200 -2 4,057,900 820,230,700 479 95.238 202 J 101,500 200 T/B 575,900 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 67,161,700 0 B 0 116 FREN Smartfren Telecom Tbk. 71 72 69 70 -1 652,380,000 45,889,899,200 9,690 3.889 70 T/J 75,086,100 69 B 137,141,400 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 1,219,900 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,420 0 0 1,420 0 0 0 0 1,136.000 1,450 J 20,000 1,420 B 60,000 119 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. 41,025 42,050 41,000 41,075 50 1,867,300 77,199,442,500 3,826 1,602.927 41,100 J 8,500 41,075 T/B 41,500 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,760 1,765 1,705 1,750 -10 12,200 21,406,500 14 149.573 1,755 J 3,300 1,700 B 3,000 122 GIAA Garuda Indonesia (Persero) Tbk. 432 462 424 432 0 288,142,300 128,151,105,000 19,814 58.072 432 T/J 8,800 430 B 963,500 123 GJTL Gajah Tunggal Tbk. 650 670 640 655 5 8,032,300 5,226,912,500 1,122 128.593 660 J 346,700 655 T/B 429,300 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 165 176 161 163 -2 92,665,600 15,572,108,600 4,815 40.750 163 T/J 2,203,900 162 B 323,800 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,225 1,235 1,225 1,235 10 496,800 610,713,500 169 96.109 1,235 T/J 26,400 1,230 B 5,300 126 GPRA Perdana Gapuraprima Tbk. 79 81 74 75 -4 6,987,300 532,198,100 378 32.352 76 J 256,900 75 T/B 313,000 127 GWSA Greenwood Sejahtera Tbk. 132 140 132 136 4 1,340,400 182,556,200 124 54.400 136 T/J 6,700 133 B 17,600 128 GZCO Gozco Plantations Tbk. 50 50 50 50 0 190,300 9,515,000 13 26.579 50 T/J 2,873,500 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. 145 145 135 135 -10 28,700 4,081,400 18 75.947 135 T/J 51,800 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. 248 268 244 258 10 3,059,300 753,028,400 39 49.143 268 J 3,800 250 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. 3,840 3,900 3,790 3,790 -50 30,900 117,862,000 57 102.432 3,900 J 12,500 3,780 B 6,500 133 HERO Hero Supermarket Tbk. 830 860 830 840 10 8,800 7,370,000 16 1,753.361 840 T/J 200 835 B 1,700 134 HEXA Hexindo Adiperkasa Tbk. 3,330 3,370 3,310 3,310 -20 239,400 798,403,000 251 1,013.286 3,340 J 14,200 3,310 T/B 16,100 135 HITS Humpuss Intermoda Transportasi Tbk. 500 486 486 486 -14 800 388,800 2 747.692 486 T/J 4,200 480 B 100 136 HKMU HK Metals Utama Tbk. 123 125 117 117 -6 67,630,300 8,068,033,800 2,743 50.870 117 T/J 2,216,500 116 B 2,544,900 137 HMSP H.M. Sampoerna Tbk. 1,505 1,565 1,510 1,515 10 99,646,900 152,780,930,500 11,689 7,562.899 1,520 J 1,011,200 1,515 T/B 2,506,600 138 HOKI Buyung Poetra Sembada Tbk. 1,095 1,115 1,070 1,075 -20 17,162,000 18,768,996,000 1,615 346.774 1,080 J 314,300 1,075 T/B 252,800 139 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 2,200 110,000 2 27.027 50 T/J 2,117,100 0 B 0 140 HRTA Hartadinata Abadi Tbk. 266 272 258 258 -8 6,531,700 1,720,396,600 757 86.000 260 J 1,404,000 258 T/B 82,900 141 HRUM Harum Energy Tbk. 3,130 3,240 3,060 3,080 -50 4,212,700 13,204,587,000 1,503 59.231 3,090 J 62,100 3,080 T/B 172,600 142 IBST Inti Bangun Sejahtera Tbk. 7,750 7,250 7,250 7,250 -500 1,200 8,700,000 8 779.738 7,700 J 600 7,250 T/B 1,200 143 ICBP Indofood CBP Sukses Makmur Tbk. 9,475 9,575 9,275 9,300 -175 18,237,100 171,103,767,500 14,447 344.764 9,325 J 49,200 9,300 T/B 454,500 144 IDPR Indonesia Pondasi Raya Tbk. 222 230 220 228 6 38,700 8,741,000 19 17.812 228 T/J 100,700 222 B 4,000 145 IFII Indonesia Fibreboard Industry Tbk. 153 156 150 152 -1 253,100 38,755,900 88 144.762 154 J 18,200 152 T/B 124,600 146 IGAR Champion Pacific Indonesia Tbk. 352 354 348 354 2 137,800 48,260,000 66 231.373 354 T/J 64,900 350 B 47,900 147 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 308,300 15,415,000 9 14.286 50 T/J 26,940,600 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. 1,410 1,645 1,450 1,520 110 100,709,100 155,850,982,000 15,766 213.935 1,525 J 104,700 1,520 T/B 745,400 149 IMJS Indomobil Multi Jasa Tbk. 390 430 392 406 16 65,236,200 26,921,285,000 4,419 81.200 406 T/J 915,500 404 B 112,500 150 INAF Indofarma Tbk. 4,010 4,190 3,980 4,040 30 3,197,600 12,997,055,000 1,710 1,616.000 4,050 J 10,600 4,040 T/B 81,400 151 INCI Intanwijaya Internasional Tbk 870 980 870 950 80 1,628,200 1,495,365,000 618 102.749 950 T/J 99,400 945 B 22,900 152 INCO Vale Indonesia Tbk. 5,350 5,475 5,175 5,200 -150 21,764,600 115,377,182,500 9,662 2,122.449 5,200 T/J 346,200 5,175 B 238,200 153 INDF Indofood Sukses Makmur Tbk. 6,925 6,950 6,825 6,825 -100 7,869,500 53,900,687,500 4,540 1,168.284 6,850 J 189,900 6,825 T/B 121,300 154 INDR Indo-Rama Synthetics Tbk. 2,940 3,300 2,940 3,180 240 52,600 162,529,000 123 428.289 3,180 T/J 4,000 3,100 B 6,000 155 INDS Indospring Tbk. 1,930 2,070 1,920 2,010 80 10,300 20,069,500 37 188.437 2,010 T/J 9,800 1,930 B 500 156 INDY Indika Energy Tbk. 1,840 1,925 1,840 1,855 15 29,386,000 55,085,662,500 6,347 62.881 1,860 J 226,700 1,855 T/B 14,500 157 INKP Indah Kiat Pulp & Paper Tbk. 11,025 11,225 10,500 10,675 -350 12,662,500 135,703,715,000 6,002 550.068 10,700 J 37,900 10,675 T/B 7,900 158 INPC Bank Artha Graha Internasional Tbk. 70 72 69 70 0 547,300 38,168,900 226 0.400 70 T/J 12,100 69 B 71,400 159 INTP Indocement Tunggal Prakarsa Tbk. 14,500 14,550 14,150 14,400 -100 1,989,300 28,509,842,500 2,794 576.000 14,400 T/J 53,500 14,325 B 10,400 160 IPOL Indopoly Swakarsa Industry Tbk. 138 183 138 171 33 55,495,300 9,477,775,900 4,211 81.429 171 T/J 919,000 170 B 35,000 161 IPTV MNC Vision Networks Tbk. 288 292 286 288 0 13,034,600 3,786,065,000 1,773 120.000 290 J 529,200 288 T/B 40,300 162 ISAT Indosat Tbk. 5,650 6,475 5,275 5,275 -375 84,006,800 486,157,085,000 30,759 376.786 5,300 J 132,700 5,275 T/B 813,400 163 ISSP Steel Pipe Industry of Indonesia Tbk. 171 178 170 170 -1 16,446,000 2,854,700,100 1,236 57.627 171 J 46,600 170 T/B 484,300 164 ITMG Indo Tambangraya Megah Tbk. 14,350 14,675 14,200 14,275 -75 2,572,200 37,045,135,000 3,255 101.964 14,300 J 4,900 14,275 T/B 58,600 165 JAWA Jaya Agra Wattie Tbk. 92 99 93 96 4 27,800 2,680,900 28 19.200 96 T/J 44,800 93 B 2,900 166 JKON Jaya Konstruksi Manggala Pratama Tbk. 336 340 336 340 4 183,500 62,389,200 9 281.417 342 J 245,600 320 B 100 167 JPFA Japfa Comfeed Indonesia Tbk. 1,580 1,605 1,515 1,530 -50 12,714,700 19,753,282,500 4,288 418.261 1,535 J 34,600 1,530 T/B 294,500 168 JRPT Jaya Real Property Tbk. 590 595 570 590 0 4,111,300 2,388,408,500 538 567.308 590 T/J 16,800 580 B 485,500 169 JSKY Sky Energy Indonesia Tbk. 228 232 222 226 -2 19,592,900 4,428,470,800 1,788 113.000 226 T/J 565,900 224 B 184,600 170 JSMR Jasa Marga (Persero) Tbk. 4,720 4,780 4,670 4,700 -20 13,009,900 61,506,387,000 3,945 277.155 4,710 J 4,100 4,700 T/B 34,800 171 KAEF Kimia Farma Tbk. 4,180 4,360 4,130 4,260 80 13,142,100 55,661,136,000 5,694 4,260.000 4,270 J 37,100 4,260 T/B 16,344,800 172 KBLI KMI Wire & Cable Tbk. 406 410 392 400 -6 2,818,900 1,128,019,400 545 48.603 400 T/J 1,634,700 398 B 100 173 KEEN Kencana Energi Lestari Tbk. 376 462 378 416 40 10,433,900 4,344,902,400 1,616 105.051 416 T/J 62,900 414 B 1,000 174 KICI Kedaung Indah Can Tbk 212 0 0 212 0 0 0 0 45.009 260 J 100,800 214 B 100 175 KIJA Kawasan Industri Jababeka Tbk. 216 228 212 214 -2 43,810,600 9,652,410,200 2,253 7.425 216 J 61,900 214 T/B 9,400 176 KINO Kino Indonesia Tbk. 2,770 2,820 2,720 2,720 -50 172,800 475,397,000 176 71.579 2,740 J 6,900 2,720 T/B 7,600 177 KKGI Resource Alam Indonesia Tbk. 306 308 286 286 -20 349,000 101,797,000 81 1,003.509 292 J 12,200 286 T/B 26,400 178 KLBF Kalbe Farma Tbk. 1,500 1,505 1,475 1,490 -10 26,060,300 38,848,509,500 3,625 14,532.332 1,495 J 79,800 1,490 T/B 868,700 179 KOBX Kobexindo Tractors Tbk. 120 122 117 121 1 502,600 60,057,100 106 30.250 121 T/J 71,100 119 B 100 180 KOTA DMS Propertindo Tbk. 384 392 358 358 -26 86,562,500 31,104,674,600 1,265 179.000 358 T/J 2,751,500 0 B 0 181 KPAL Steadfast Marine Tbk. 50 51 50 50 0 524,800 26,249,000 41 43.478 50 T/J 18,100 0 B 0 182 KRAS Krakatau Steel (Persero) Tbk. 438 458 438 442 4 79,560,800 35,612,852,400 5,144 54.950 444 J 89,400 442 T/B 589,000 183 KREN Kresna Graha Investama Tbk. 85 89 85 85 0 11,027,900 951,649,000 587 884.311 86 J 97,600 85 T/B 9,000 184 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,942,700 97,135,000 16 7.806 50 T/J 73,899,500 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,800 4,800 4,800 4,800 0 100 480,000 1 79.339 4,900 J 200 4,600 B 400 186 LINK Link Net Tbk. 2,500 2,570 2,450 2,490 -10 9,069,500 22,723,065,000 2,067 155.625 2,490 T/J 5,400 2,480 B 1,200 187 LION Lion Metal Works Tbk. 374 370 368 368 -6 1,500 553,600 6 230.477 368 T/J 2,300 366 B 200 188 LPCK Lippo Cikarang Tbk 1,470 1,500 1,445 1,460 -10 2,384,300 3,492,627,500 506 164.610 1,475 J 5,000 1,460 T/B 71,000 189 LPGI Lippo General Insurance Tbk. 3,390 0 0 3,390 0 0 0 0 152.360 3,380 J 100 3,350 B 100 190 LPKR Lippo Karawaci Tbk. 230 238 228 228 -2 103,169,700 23,923,111,600 3,421 73.625 230 J 2,953,600 228 T/B 6,061,200 191 LPPF Matahari Department Store Tbk. 1,355 1,370 1,315 1,325 -30 14,226,800 19,030,254,500 2,553 30.024 1,325 T/J 451,500 1,320 B 41,400 192 LSIP PP London Sumatra Indonesia Tbk. 1,360 1,385 1,335 1,335 -25 34,623,000 47,015,171,000 3,549 344.516 1,340 J 80,100 1,335 T/B 48,500 193 LTLS Lautan Luas Tbk. 500 500 494 498 -2 54,300 26,935,200 43 176.041 498 T/J 180,400 494 B 26,400 194 MAIN Malindo Feedmill Tbk. 815 825 775 780 -35 8,058,200 6,391,941,500 1,237 443.182 785 J 83,800 780 T/B 234,600 195 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 562,900 28,145,000 23 6.835 50 T/J 451,369,100 0 B 0 196 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 197 MAPI Mitra Adiperkasa Tbk. 905 910 845 845 -60 17,934,800 15,391,544,500 3,277 1,356.014 845 T/J 3,816,800 0 B 0 198 MARK Mark Dynamics Indonesia Tbk. 775 800 760 775 0 3,038,500 2,353,265,000 553 1,550.000 775 T/J 11,000 770 B 21,100 199 MASA Multistrada Arah Sarana Tbk. 1,050 1,050 980 1,025 -25 1,942,600 1,949,954,000 58 728.811 1,040 J 31,300 1,025 T/B 4,700 200 MAYA Bank Mayapada Internasional Tbk. 8,100 8,100 7,900 7,900 -200 2,800 22,600,000 8 3,591.938 8,075 J 1,200 7,900 T/B 300 201 MBSS Mitrabahtera Segara Sejati Tbk. 505 535 490 500 -5 2,697,800 1,384,073,700 656 31.250 505 J 112,700 500 T/B 496,300 202 MBTO Martina Berto Tbk. 94 94 93 94 0 5,400 502,600 4 12.703 94 T/J 27,500 93 B 500 203 MCOR Bank China Construction Bank Indonesia Tbk. 144 147 138 140 -4 8,914,200 1,259,400,900 462 125.570 140 T/J 201,400 139 B 338,300 204 MDIA Intermedia Capital Tbk. 58 65 55 60 2 3,095,400 189,623,600 258 43.478 61 J 50,000 60 T/B 30,100 205 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 116,104,700 0 B 0 207 MEDC Medco Energi Internasional Tbk. 615 650 605 620 5 223,439,400 140,582,787,500 8,670 1,287.509 620 T/J 1,119,200 615 B 2,422,300 208 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 300 2,100,000 1 5,102.487 7,000 T/J 200 6,975 B 100 209 META Nusantara Infrastructure Tbk. 228 254 226 240 12 364,577,900 87,792,171,200 12,634 72.710 240 T/J 12,329,600 238 B 1,847,300 210 MGRO Mahkota Group Tbk. 780 800 780 800 20 2,892,800 2,282,517,500 399 355.556 800 T/J 247,400 790 B 11,900 211 MIKA Mitra Keluarga Karyasehat Tbk. 2,800 2,840 2,730 2,770 -30 26,292,900 72,855,977,000 3,007 163.087 2,770 T/J 18,200 2,760 B 200 212 MLBI Multi Bintang Indonesia Tbk. 9,600 9,675 9,475 9,600 0 81,000 775,400,000 72 61,146.497 9,600 T/J 11,200 9,500 B 600 213 MLPL Multipolar Tbk. 73 74 71 72 -1 7,232,600 518,256,100 212 8.258 72 T/J 34,500 71 B 308,000 214 MLPT Multipolar Technology Tbk. 720 725 710 710 -10 102,600 73,344,000 60 147.917 720 J 383,000 710 T/B 6,900 215 MNCN Media Nusantara Citra Tbk. 1,195 1,220 1,145 1,155 -40 70,767,000 82,567,587,000 7,089 128.333 1,160 J 1,010,400 1,155 T/B 482,600 216 MPMX Mitra Pinasthika Mustika Tbk. 540 550 510 515 -25 45,565,300 23,696,586,000 4,334 34.333 515 T/J 370,300 510 B 1,648,600 217 MPPA Matahari Putra Prima Tbk. 110 112 106 109 -1 7,204,800 785,052,200 371 45.827 109 T/J 1,009,600 108 B 404,400 218 MRAT Mustika Ratu Tbk. 165 180 167 174 9 2,651,700 461,508,200 907 26.769 174 T/J 463,600 173 B 100 219 MSIN MNC Studios International Tbk. 189 192 176 182 -7 4,666,500 853,028,800 628 72.800 182 T/J 139,500 181 B 10,400 220 MSKY MNC Sky Vision Tbk. 680 680 660 680 0 20,700 13,869,500 38 44.737 680 T/J 89,100 675 B 1,000 221 MTDL Metrodata Electronics Tbk. 1,600 1,615 1,585 1,590 -10 5,094,900 8,146,622,000 622 2,862.389 1,595 J 32,200 1,590 T/B 118,300 222 MTLA Metropolitan Land Tbk. 448 446 440 440 -8 6,600 2,910,200 5 184.990 444 J 5,000 430 B 1,500 223 MYOH Samindo Resources Tbk. 1,250 1,260 1,250 1,260 10 65,400 82,326,000 23 150.076 1,260 T/J 20,900 1,250 B 5,100 224 MYOR Mayora Indah Tbk. 2,910 2,940 2,840 2,910 0 6,995,100 20,170,622,000 3,017 14,557.279 2,920 J 114,200 2,910 T/B 58,900 225 MYTX Asia Pacific Investama Tbk. 51 53 50 51 0 23,800 1,224,700 28 7.666 52 J 36,100 51 T/B 5,600 226 NIKL Pelat Timah Nusantara Tbk. 1,575 1,605 1,500 1,505 -70 5,764,000 8,916,755,500 2,173 463.077 1,505 T/J 104,000 1,500 B 232,100 227 NISP Bank OCBC NISP Tbk. 820 835 810 820 0 522,400 430,092,500 208 993.650 820 T/J 104,400 810 B 500 228 NOBU Bank Nationalnobu Tbk. 950 995 885 885 -65 6,400 5,715,000 29 236.000 885 T/J 162,100 0 B 0 229 NRCA Nusa Raya Cipta Tbk. 388 398 388 388 0 610,700 239,881,600 144 45.647 390 J 244,700 388 T/B 323,100 230 NZIA Nusantara Almazia Tbk. 158 155 153 155 -3 57,000 8,721,200 8 70.455 157 J 800 152 B 100 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,969,500 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 105 110 104 105 0 4,721,900 500,927,600 408 105.000 105 T/J 92,100 104 B 121,900 233 PANR Panorama Sentrawisata Tbk. 159 164 148 152 -7 1,943,800 292,911,500 257 91.198 152 T/J 154,000 150 B 1,030,700 234 PANS Panin Sekuritas Tbk. 1,025 1,065 1,015 1,045 20 630,000 662,985,000 138 760.000 1,045 T/J 500 1,040 B 63,800 235 PBID Panca Budi Idaman Tbk. 1,435 1,450 1,360 1,390 -45 167,700 236,423,000 104 163.529 1,425 J 1,000 1,390 T/B 22,300 236 PBRX Pan Brothers Tbk. 250 258 248 252 2 10,713,300 2,705,772,000 953 446.018 254 J 310,200 250 B 195,300 237 PBSA Paramita Bangun Sarana Tbk. 595 595 595 595 0 400 238,000 2 49.583 595 T/J 19,000 555 B 1,100 238 PEHA Phapros Tbk. 1,670 1,720 1,650 1,695 25 550,700 931,307,500 247 141.486 1,700 J 9,900 1,695 T/B 4,400 239 PGAS Perusahaan Gas Negara Tbk. 1,770 1,810 1,720 1,725 -45 266,567,100 468,855,046,000 35,300 575.000 1,730 J 367,900 1,725 T/B 1,281,300 240 PGUN Pradiksi Gunatama Tbk. 260 270 246 246 -14 159,000 41,230,600 38 213.913 256 J 8,400 246 T/B 19,800 241 PJAA Pembangunan Jaya Ancol Tbk. 615 620 595 610 -5 632,600 383,046,000 178 119.024 610 T/J 4,200 600 B 5,000 242 PLIN Plaza Indonesia Realty Tbk. 2,550 0 0 2,550 0 0 0 0 1,058.135 2,500 J 7,700 2,440 B 100 243 PMMP Panca Mitra Multiperdana Tbk. 294 278 274 274 -20 2,796,900 766,389,600 513 81.548 274 T/J 16,952,300 0 B 0 244 PNBN Bank Pan Indonesia Tbk 1,080 1,100 1,045 1,070 -10 8,922,000 9,491,550,500 675 1,781.552 1,070 T/J 424,700 1,060 B 1,000 245 PNBS Bank Panin Dubai Syariah Tbk. 91 92 86 87 -4 88,850,300 7,869,683,400 2,432 87.000 87 T/J 2,041,800 86 B 4,492,900 246 PNIN Paninvest Tbk. 885 900 850 870 -15 1,071,300 938,041,000 159 925.138 870 T/J 393,800 865 B 10,000 247 PNLF Panin Financial Tbk. 258 262 250 250 -8 18,559,600 4,703,552,600 951 270.212 252 J 676,600 250 T/B 726,300 248 POLL Pollux Properti Indonesia Tbk. 4,700 4,690 4,390 4,590 -110 1,498,400 6,808,120,000 760 746.341 4,600 J 500 4,590 T/B 59,700 249 PPRE PP Presisi Tbk. 278 286 270 276 -2 16,715,100 4,629,932,800 1,085 64.186 278 J 80,400 276 T/B 4,000 250 PPRO PP Properti Tbk. 101 108 101 101 0 654,143,700 67,912,588,400 11,385 218.378 102 J 5,883,700 101 T/B 7,752,800 251 PRAS Prima Alloy Steel Universal Tbk. 122 122 122 122 0 100 12,200 1 68.682 130 J 10,000 123 B 5,300 252 PRDA Prodia Widyahusada Tbk. 3,500 3,530 3,460 3,490 -10 88,000 309,169,000 109 53.692 3,500 J 400 3,490 T/B 19,100 253 PSSI Pelita Samudera Shipping Tbk. 172 174 170 171 -1 1,337,000 229,562,300 113 126.667 171 T/J 237,000 170 B 503,700 254 PTBA Bukit Asam Tbk. 2,850 2,940 2,840 2,890 40 64,321,200 185,722,697,000 17,708 2,513.043 2,900 J 903,800 2,890 T/B 818,800 255 PTIS Indo Straits Tbk. 172 172 172 172 0 100 17,200 1 18.105 165 J 100 0 B 0 256 PTPP PP (Persero) Tbk. 1,780 1,860 1,765 1,845 65 119,948,600 217,885,581,000 18,099 346.805 1,850 J 1,580,000 1,845 T/B 5,785,200 257 PTRO Petrosea Tbk. 1,975 2,010 1,960 1,975 0 953,100 1,883,842,500 501 1,580.000 1,975 T/J 32,100 1,970 B 88,100 258 PTSN Sat Nusapersada Tbk 236 246 236 240 4 9,747,400 2,348,182,600 1,107 124.138 242 J 91,000 240 T/B 111,400 259 PUDP Pudjiadi Prestige Tbk. 226 230 226 230 4 500 113,400 2 28.687 244 J 100 212 B 1,400 260 PURE Trinitan Metals and Minerals Tbk. 240 252 228 236 -4 5,927,200 1,438,599,800 743 78.667 238 J 600 236 T/B 44,300 261 PWON Pakuwon Jati Tbk. 535 550 510 515 -20 109,721,800 57,339,121,000 9,314 1,985.427 520 J 1,880,000 515 T/B 2,559,700 262 PZZA Sarimelati Kencana Tbk. 815 825 800 815 0 935,300 760,564,000 145 74.091 820 J 68,800 810 B 2,200 263 RAJA Rukun Raharja Tbk. 290 294 270 270 -20 60,944,900 17,005,108,400 4,219 927.453 270 T/J 2,180,700 0 B 0 264 RALS Ramayana Lestari Sentosa Tbk. 840 850 805 815 -25 25,693,300 21,130,477,000 2,792 509.375 815 T/J 1,365,700 810 B 346,900 265 RANC Supra Boga Lestari Tbk. 458 462 442 442 -16 1,651,000 740,928,200 328 88.400 448 J 11,000 442 T/B 900 266 RBMS Ristia Bintang Mahkotasejati Tbk. 51 52 50 51 0 1,397,000 70,051,900 68 16.314 51 T/J 86,800 50 B 185,100 267 RDTX Roda Vivatex Tbk 5,250 5,250 5,250 5,250 0 35,300 185,325,000 8 276.579 5,250 T/J 9,700 5,200 B 20,000 268 RELI Reliance Sekuritas Indonesia Tbk. 322 326 300 300 -22 7,400 2,223,200 4 138.461 300 T/J 1,300 0 B 0 269 RICY Ricky Putra Globalindo Tbk 114 119 108 112 -2 116,400 12,666,000 14 17.788 110 J 7,600 108 B 16,900 270 RMBA Bentoel Internasional Investama Tbk. 350 350 346 348 -2 42,100 14,713,800 27 2,723.005 350 J 49,100 348 T/B 3,300 271 ROTI Nippon Indosari Corpindo Tbk. 1,340 1,340 1,330 1,330 -10 12,300 16,391,500 23 521.569 1,340 J 4,200 1,330 T/B 11,500 272 SAMF Saraswanti Anugerah Makmur Tbk. 398 398 396 396 -2 11,200 4,456,600 10 330.000 398 J 31,900 396 T/B 32,800 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,500 0 0 10,500 0 0 0 0 6,774.194 10,450 J 200 10,025 B 500 274 SCMA Surya Citra Media Tbk. 2,270 2,330 2,170 2,240 -30 11,977,200 27,067,457,000 3,083 1,013.332 2,240 T/J 678,300 2,230 B 11,100 275 SCNP Selaras Citra Nusantara Perkasa Tbk. 250 250 250 250 0 24,200 6,050,000 6 227.273 256 J 61,200 250 T/B 9,100 276 SDPC Millennium Pharmacon International Tbk. 108 108 104 108 0 1,900 200,600 10 72.092 108 T/J 66,000 104 B 3,600 277 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 785 740 740 -45 13,300 10,183,500 21 827.694 745 J 121,500 740 T/B 200 278 SGRO Sampoerna Agro Tbk. 1,685 1,710 1,645 1,650 -35 646,700 1,073,429,000 217 70.513 1,665 J 2,500 1,645 B 76,200 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 815 830 800 805 -10 31,712,000 25,491,584,500 6,650 278.518 810 J 2,150,400 805 T/B 432,600 280 SILO Siloam International Hospitals Tbk. 5,325 5,575 5,400 5,500 175 279,400 1,536,647,500 275 62.466 5,500 T/J 3,200 5,475 B 8,000 281 SIMP Salim Ivomas Pratama Tbk. 434 448 422 426 -8 28,289,600 12,317,819,000 2,278 38.727 428 J 97,800 426 T/B 1,566,100 282 SMBR Semen Baturaja (Persero) Tbk. 1,085 1,215 1,070 1,125 40 81,583,100 94,042,924,000 11,502 200.893 1,130 J 160,900 1,125 T/B 620,000 283 SMCB Solusi Bangun Indonesia Tbk. 1,405 1,445 1,385 1,405 0 143,500 200,743,500 82 1,696.860 1,405 T/J 2,400 1,400 B 100 284 SMDR Samudera Indonesia Tbk. 294 306 292 294 0 3,076,100 914,944,200 515 1,179.870 296 J 117,200 294 T/B 505,400 285 SMGR Semen Indonesia (Persero) Tbk. 12,550 12,750 12,550 12,575 25 2,617,200 33,106,225,000 2,477 4,375.739 12,600 J 9,300 12,550 B 4,500 286 SMKL Satyamitra Kemas Lestari Tbk. 202 214 196 206 4 737,300 146,845,600 160 106.736 206 T/J 63,400 202 B 5,000 287 SMMA Sinarmas Multiartha Tbk. 11,600 11,500 11,400 11,400 -200 2,400 27,480,000 12 849.814 11,400 T/J 5,100 11,300 B 1,200 288 SMRA Summarecon Agung Tbk. 845 860 820 830 -15 61,304,200 51,200,034,500 6,662 1,363.786 835 J 646,600 830 T/B 71,800 289 SMSM Selamat Sempurna Tbk. 1,375 1,395 1,340 1,345 -30 832,500 1,125,996,500 603 3,592.510 1,350 J 20,200 1,345 T/B 44,000 290 SOCI Soechi Lines Tbk. 288 296 274 278 -10 39,697,000 11,165,072,400 3,400 50.545 280 J 651,100 278 T/B 24,500 291 SOHO Soho Global Health Tbk. 4,830 4,840 4,510 4,580 -250 24,600 113,840,000 60 251.648 4,650 J 200 4,580 T/B 500 292 SONA Sona Topas Tourism Industry Tbk. 5,900 6,000 5,900 6,000 100 200 1,190,000 2 581.818 5,650 J 10,000 0 B 0 293 SPMA Suparma Tbk. 316 322 316 322 6 53,100 16,913,600 13 144.343 322 T/J 65,900 316 B 10,500 294 SRAJ Sejahteraraya Anugrahjaya Tbk. 226 244 214 218 -8 146,900 34,207,800 44 232.655 230 J 35,200 218 T/B 9,900 295 SRIL Sri Rejeki Isman Tbk. 272 278 264 266 -6 43,527,900 11,697,726,600 3,462 110.833 268 J 1,513,100 266 T/B 2,198,900 296 SRSN Indo Acidatama Tbk 58 59 58 59 1 2,077,500 121,376,600 102 10.746 59 T/J 481,600 58 B 1,223,000 297 SSIA Surya Semesta Internusa Tbk. 600 610 570 595 -5 24,743,800 14,542,592,000 1,957 244.103 595 T/J 814,200 585 B 10,000 298 SSMS Sawit Sumbermas Sarana Tbk. 1,280 1,295 1,240 1,245 -35 15,705,000 19,819,869,500 2,861 185.821 1,250 J 147,300 1,245 T/B 13,900 299 STAR Buana Artha Anugerah Tbk. 107 115 105 107 0 2,800 300,200 11 104.902 107 T/J 45,400 106 B 200 300 SULI SLJ Global Tbk. 50 50 50 50 0 1,600 80,000 3 0.714 50 T/J 5,872,300 0 B 0 301 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 23,400 1,170,000 8 47.170 50 T/J 83,660,900 0 B 0 302 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 23,100 1,155,000 3 8.929 50 T/J 114,114,200 0 B 0 303 TBIG Tower Bersama Infrastructure Tbk. 1,700 1,720 1,615 1,650 -50 17,706,400 29,392,664,000 5,108 407.407 1,650 T/J 401,800 1,645 B 3,000 304 TBLA Tunas Baru Lampung Tbk. 970 995 930 930 -40 21,199,100 20,389,709,500 3,116 211.773 935 J 48,400 930 T/B 284,200 305 TCID Mandom Indonesia Tbk. 6,500 6,600 6,500 6,500 0 146,800 958,925,000 72 637.555 6,500 T/J 6,900 6,450 B 3,300 306 TDPM Tridomain Performance Materials Tbk. 157 160 149 151 -6 16,309,200 2,523,375,300 1,371 66.228 151 T/J 57,500 150 B 92,100 307 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 308 TGRA Terregra Asia Energy Tbk. 160 168 155 159 -1 54,971,700 8,869,412,900 4,040 79.500 160 J 770,200 159 T/B 990,500 309 TINS Timah Tbk. 1,575 1,605 1,510 1,545 -30 64,874,700 101,271,950,000 9,180 789.486 1,545 T/J 443,600 1,540 B 128,500 310 TIRT Tirta Mahakam Resources Tbk 50 51 50 50 0 451,500 22,581,000 15 22.857 50 T/J 166,100 0 B 0 311 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,600 10,725 10,000 10,225 -375 9,161,600 94,345,650,000 5,760 632.194 10,225 T/J 221,200 10,200 B 34,000 312 TLKM Telkom Indonesia (Persero) Tbk. 3,430 3,530 3,400 3,420 -10 184,525,500 639,591,192,000 24,240 1,797.304 3,430 J 1,203,800 3,420 T/B 452,500 313 TMAS Temas Tbk. 142 157 142 142 0 12,430,000 1,856,233,700 1,165 326.602 143 J 4,000 142 T/B 71,400 314 TOBA TBS Energi Utama Tbk. 530 530 515 530 0 204,500 107,093,000 46 111.842 530 T/J 55,000 515 B 100 315 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 267,000 13,350,000 23 80.475 50 T/J 50,347,000 0 B 0 316 TOTL Total Bangun Persada Tbk. 388 394 382 384 -4 2,171,500 839,361,600 394 138.017 386 J 94,100 384 T/B 70,200 317 TOWR Sarana Menara Nusantara Tbk. 965 995 970 975 10 83,563,500 81,889,851,000 7,288 4,644.405 980 J 1,339,500 975 T/B 1,055,800 318 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 319 TRIM Trimegah Sekuritas Indonesia Tbk. 101 111 94 94 -7 513,200 49,561,300 74 94.725 94 T/J 4,723,000 0 B 0 320 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 321 TRST Trias Sentosa Tbk. 384 430 400 416 32 9,900 4,136,800 9 248.151 416 T/J 749,200 382 B 100,000 322 TSPC Tempo Scan Pacific Tbk. 1,385 1,400 1,370 1,375 -10 792,600 1,094,080,500 413 245.290 1,375 T/J 6,800 1,370 B 48,900 323 TURI Tunas Ridean Tbk. 1,350 1,330 1,320 1,320 -30 30,300 40,296,000 7 2,933.333 1,330 J 100 1,320 T/B 4,700 324 UCID Uni-Charm Indonesia Tbk. 1,535 1,560 1,510 1,515 -20 211,800 322,946,000 170 101.000 1,515 T/J 59,200 1,510 B 39,900 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,645 1,675 1,645 1,660 15 2,267,600 3,759,998,000 786 3,218.551 1,665 J 45,800 1,660 T/B 28,500 326 UNIC Unggul Indah Cahaya Tbk. 4,800 4,860 4,840 4,840 40 5,800 28,128,000 18 179.255 4,840 T/J 200 4,790 B 100 327 UNSP Bakrie Sumatera Plantations Tbk. 111 116 111 113 2 1,141,800 128,808,700 165 5.366 113 T/J 263,200 112 B 27,900 328 UNTR United Tractors Tbk. 26,925 27,300 26,325 26,500 -425 2,587,300 68,970,905,000 4,382 31,547.619 26,500 T/J 16,100 26,475 B 8,700 329 UNVR Unilever Indonesia Tbk. 7,450 7,475 7,350 7,350 -100 8,044,100 59,466,337,500 8,313 188,172.043 7,375 J 26,100 7,350 T/B 390,600 330 VICI Victoria Care Indonesia Tbk. 358 364 334 334 -24 4,782,200 1,610,686,600 646 334.000 334 T/J 2,315,000 0 B 0 331 VICO Victoria Investama Tbk. 79 81 75 80 1 7,900 602,200 14 64.000 80 T/J 25,500 79 B 400 332 VIVA Visi Media Asia Tbk. 50 54 50 51 1 41,981,300 2,182,429,800 664 17.000 51 T/J 828,400 50 B 17,441,100 333 VOKS Voksel Electric Tbk. 254 260 250 252 -2 368,600 93,138,400 40 111.473 256 J 39,200 250 B 146,600 334 WEGE Wijaya Karya Bangunan Gedung Tbk. 272 280 264 274 2 135,990,600 36,782,951,400 5,653 94.483 274 T/J 7,013,600 272 B 753,800 335 WEHA WEHA Transportasi Indonesia Tbk. 64 68 64 65 1 708,200 46,672,300 124 28.375 66 J 110,000 65 T/B 16,700 336 WIIM Wismilak Inti Makmur Tbk. 555 575 550 550 -5 15,827,000 8,861,329,500 1,708 84.615 555 J 143,800 550 T/B 276,000 337 WIKA Wijaya Karya (Persero) Tbk. 2,010 2,080 1,995 2,020 10 76,351,400 155,017,378,500 12,249 519.209 2,020 T/J 513,200 2,010 B 201,300 338 WINS Wintermar Offshore Marine Tbk. 118 119 110 110 -8 22,977,700 2,553,555,100 1,382 29.748 111 J 20,100 110 T/B 28,200 339 WOMF Wahana Ottomitra Multiartha Tbk. 280 300 264 264 -16 1,279,800 343,554,200 227 40.023 266 J 2,400 264 T/B 193,200 340 WOOD Integra Indocabinet Tbk. 570 580 560 560 -10 7,366,300 4,166,629,500 750 215.385 565 J 25,800 560 T/B 546,400 341 WSBP Waskita Beton Precast Tbk. 290 296 278 284 -6 499,520,600 144,027,879,800 23,649 57.959 286 J 2,817,700 284 T/B 1,125,100 342 WSKT Waskita Karya (Persero) Tbk. 1,400 1,535 1,415 1,485 85 513,517,300 760,859,041,500 38,509 400.810 1,490 J 2,389,900 1,485 T/B 8,146,500 343 WTON Wijaya Karya Beton Tbk. 416 424 402 404 -12 60,313,800 24,789,117,800 3,985 68.475 404 T/J 4,539,500 402 B 1,436,700 Total 11,212,865,400 11,685,936,861,500 1,020,468 2,550,881,000 361,744,700 Jakarta, 29 December 2020 Trading Division