List of Securities Quotation Main Board Date: Wednesday, 30 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. 12,100 12,350 11,850 12,325 225 3,630,900 44,054,730,000 2,536 1,001.252 12,325 T/J 420,700 12,300 B 10,000 2 ABMM ABM Investama Tbk. 755 805 750 760 5 830,800 633,750,500 84 20.267 760 T/J 23,100 755 B 13,800 3 ACES Ace Hardware Indonesia Tbk. 1,800 1,775 1,705 1,715 -85 15,234,600 26,284,457,500 5,305 2,091.463 1,725 J 40,900 1,715 T/B 158,300 4 ACST Acset Indonusa Tbk. 468 476 436 440 -28 133,348,800 60,244,988,600 8,124 32.495 440 T/J 2,042,400 438 B 2,662,600 5 ADHI Adhi Karya (Persero) Tbk. 1,590 1,630 1,525 1,535 -55 87,568,700 138,480,498,500 13,442 1,205.501 1,535 T/J 520,400 1,530 B 487,100 6 ADMF Adira Dinamika Multi Finance Tbk. 8,700 8,975 8,600 8,975 275 214,400 1,879,237,500 321 386.022 8,975 T/J 74,900 8,700 B 800 7 ADMG Polychem Indonesia Tbk 250 254 234 234 -16 19,522,900 4,634,507,000 1,334 20.887 234 T/J 4,216,300 0 B 0 8 ADRO Adaro Energy Tbk. 1,490 1,490 1,425 1,430 -60 82,195,800 119,418,434,000 16,298 130.000 1,435 J 431,000 1,430 T/B 1,965,100 9 AGII Aneka Gas Industri Tbk. 865 950 865 900 35 6,353,400 5,798,274,500 1,336 81.818 910 J 100 900 T/B 157,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 1,035 0 0 1,035 0 0 0 0 1,690.955 0 J 0 0 B 0 11 AISA Tiga Pilar Sejahtera Food Tbk. 418 420 390 390 -28 94,788,600 37,791,279,600 6,045 47.469 390 T/J 3,007,700 0 B 0 12 AKRA AKR Corporindo Tbk. 3,270 3,290 3,160 3,180 -90 15,320,500 49,493,493,000 2,724 2,534.450 3,190 J 20,600 3,180 T/B 203,300 13 ALTO Tri Banyan Tirta Tbk. 316 310 296 308 -8 1,800 550,400 4 153.880 310 J 55,500 296 B 3,200 14 AMAN Makmur Berkah Amanda Tbk. 308 312 308 312 4 480,800 149,113,000 45 283.636 314 J 216,000 312 T/B 210,500 15 AMFG Asahimas Flat Glass Tbk. 2,700 2,700 2,680 2,700 0 4,000 10,798,000 9 110.204 2,740 J 400 2,700 T/B 14,100 16 AMRT Sumber Alfaria Trijaya Tbk. 840 850 790 800 -40 3,188,100 2,576,405,000 826 2,041.389 815 J 322,800 800 T/B 332,500 17 ANJT Austindo Nusantara Jaya Tbk. 735 740 700 735 0 37,300 26,292,500 23 61.250 715 J 1,600 700 B 41,200 18 ANTM Aneka Tambang Tbk. 1,945 1,985 1,905 1,935 -10 535,943,500 1,043,964,720,500 56,364 1,275.796 1,935 T/J 9,657,000 1,930 B 2,894,400 19 APLI Asiaplast Industries Tbk. 199 198 186 198 -1 596,200 116,507,900 52 165.000 198 T/J 35,000 196 B 23,600 20 APLN Agung Podomoro Land Tbk. 199 202 187 188 -11 116,394,000 22,314,740,700 5,317 51.507 188 T/J 955,200 187 B 1,895,300 21 ARNA Arwana Citramulia Tbk. 655 695 660 680 25 1,398,700 942,945,500 250 4,621.763 680 T/J 779,400 675 B 21,000 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 5,700 285,000 11 12.251 50 T/J 447,084,600 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 895 905 890 890 -5 1,300 1,161,500 7 262.886 890 T/J 800 885 B 600 24 ASGR Astra Graphia Tbk. 820 825 800 800 -20 1,117,200 906,949,000 232 165.865 805 J 10,100 800 T/B 279,000 25 ASII Astra International Tbk. 6,050 6,125 6,025 6,025 -25 39,615,400 239,743,590,000 9,314 4,308.588 6,050 J 1,015,200 6,025 T/B 91,200 26 ASMI Asuransi Kresna Mitra Tbk. 1,000 995 985 990 -10 12,200 12,101,500 22 1,833.333 995 J 1,800 990 T/B 2,500 27 ASRI Alam Sutera Realty Tbk. 256 260 242 242 -14 203,779,800 50,636,595,000 8,792 230.476 244 J 978,500 242 T/B 3,002,200 28 ASSA Adi Sarana Armada Tbk. 660 700 635 635 -25 27,496,900 18,336,951,500 2,398 162.821 635 T/J 60,200 630 B 359,500 29 ATIC Anabatic Technologies Tbk. 600 600 575 575 -25 5,200 3,065,000 15 82.143 575 T/J 600 565 B 100 30 AUTO Astra Otoparts Tbk. 1,135 1,150 1,100 1,115 -20 2,282,500 2,552,057,000 892 1,008.411 1,120 J 25,100 1,115 T/B 271,900 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 10,800 540,000 3 33.333 50 T/J 1,802,000 0 B 0 32 BATA Sepatu Bata Tbk. 630 635 630 635 5 35,100 22,120,500 10 8,236.057 635 T/J 14,500 630 B 400 33 BBCA Bank Central Asia Tbk. 33,825 34,000 33,500 33,850 25 10,535,100 357,007,020,000 11,498 19,342.857 33,875 J 50,400 33,850 T/B 438,500 34 BBKP Bank Bukopin Tbk. 610 630 570 575 -35 511,510,100 304,103,941,000 28,766 172.422 580 J 6,844,000 575 T/B 6,069,600 35 BBMD Bank Mestika Dharma Tbk. 1,405 1,500 1,485 1,500 95 1,700 2,539,000 6 108.696 1,495 J 800 1,405 B 1,200 36 BBNI Bank Negara Indonesia (Persero) Tbk. 6,300 6,350 6,150 6,175 -125 38,240,000 237,186,400,000 14,848 29.700 6,200 J 571,700 6,175 T/B 370,900 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,180 4,210 4,130 4,170 -10 90,020,900 375,573,525,000 16,209 4,765.714 4,180 J 514,800 4,170 T/B 346,500 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. 1,770 1,780 1,695 1,725 -45 71,665,300 124,014,230,000 10,131 225.000 1,725 T/J 1,960,100 1,720 B 762,600 40 BBYB Bank Neo Commerce Tbk. 294 300 282 298 4 554,400 163,293,600 59 303.401 298 T/J 524,600 284 B 600 41 BCAP MNC Kapital Indonesia Tbk. 138 140 132 135 -3 1,620,800 218,728,100 288 382.848 135 T/J 188,100 134 B 50,000 42 BDMN Bank Danamon Indonesia Tbk. 3,220 3,250 3,130 3,140 -80 2,640,000 8,388,996,000 1,469 1.773 3,140 T/J 1,078,000 3,130 B 63,500 43 BEST Bekasi Fajar Industrial Estate Tbk. 188 192 180 180 -8 129,079,400 23,770,956,300 4,556 105.882 181 J 3,036,600 180 T/B 14,005,400 44 BFIN BFI Finance Indonesia Tbk. 560 605 550 560 0 108,809,200 62,209,048,000 2,142 2,869.735 565 J 105,000 560 T/B 18,131,400 45 BHIT MNC Investama Tbk. 68 69 66 66 -2 24,394,500 1,631,550,400 681 193.011 67 J 1,586,300 66 T/B 3,491,600 46 BINA Bank Ina Perdana Tbk. 705 710 690 690 -15 19,233,600 13,405,968,500 203 389.839 690 T/J 3,653,800 685 B 1,549,600 47 BIRD Blue Bird Tbk. 1,395 1,395 1,300 1,300 -95 12,401,100 16,543,698,000 3,451 20.000 1,305 J 113,200 1,300 T/B 22,200 48 BISI BISI International Tbk. 1,045 1,080 1,020 1,030 -15 1,148,800 1,184,856,000 264 515.000 1,030 T/J 72,000 1,020 B 29,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,580 1,605 1,550 1,550 -30 37,250,100 58,586,181,000 3,975 258.333 1,555 J 10,000 1,550 T/B 56,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 700 710 680 680 -20 24,408,000 16,857,153,000 6,344 158.140 685 J 243,300 680 T/B 4,549,800 51 BKSL Sentul City Tbk. 51 52 50 50 -1 86,354,700 4,381,737,400 871 3.455 51 J 4,158,600 50 T/B 107,866,100 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 144,684,100 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,425 6,525 6,325 6,325 -100 44,470,700 283,625,190,000 10,585 1,905.884 6,325 T/J 360,600 6,300 B 1,299,500 54 BMSR Bintang Mitra Semestaraya Tbk 80 85 76 80 0 1,940,200 155,237,300 52 16.000 80 T/J 90,000 78 B 10,100 55 BMTR Global Mediacom Tbk. 302 304 288 290 -12 146,788,300 43,361,750,400 6,203 236.041 290 T/J 1,033,200 288 B 5,850,000 56 BNBA Bank Bumi Arta Tbk. 388 390 378 378 -10 810,700 309,655,000 105 236.250 380 J 245,300 378 T/B 406,600 57 BNGA Bank CIMB Niaga Tbk. 1,040 1,055 990 995 -45 10,929,000 11,066,081,000 1,970 7.347 1,000 J 5,000 995 T/B 1,187,400 58 BNII Bank Maybank Indonesia Tbk. 370 376 346 346 -24 52,909,600 18,844,294,000 5,217 4.123 346 T/J 3,591,500 0 B 0 59 BNLI Bank Permata Tbk. 3,070 3,100 3,020 3,020 -50 1,361,000 4,155,218,000 753 32.881 3,040 J 10,200 3,020 T/B 167,000 60 BPTR Batavia Prosperindo Trans Tbk. 80 85 78 81 1 16,200 1,295,100 20 81.000 81 T/J 9,300 80 B 200 61 BRAM Indo Kordsa Tbk. 5,200 5,200 5,100 5,200 0 1,000 5,145,000 4 202.378 5,200 T/J 2,300 5,150 B 100 62 BRIS Bank BRIsyariah Tbk. 2,290 2,370 2,200 2,250 -40 118,121,100 270,112,393,000 23,623 441.176 2,260 J 896,200 2,250 T/B 1,644,000 63 BRPT Barito Pacific Tbk. 1,140 1,155 1,065 1,100 -40 85,127,300 93,140,725,500 8,070 430.141 1,100 T/J 565,500 1,090 B 186,000 64 BSDE Bumi Serpong Damai Tbk. 1,260 1,280 1,215 1,225 -35 35,160,500 43,380,339,000 3,864 239.958 1,230 J 56,300 1,225 T/B 74,300 65 BSIM Bank Sinarmas Tbk. 500 515 500 505 5 305,300 154,504,000 49 344.430 505 T/J 602,600 500 B 120,300 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 3,070 3,110 -30 52,000 162,248,000 133 602.057 3,150 J 300 3,110 T/B 3,300 68 BTPS Bank BTPN Syariah Tbk. 3,840 3,870 3,710 3,750 -90 6,538,600 24,692,421,000 3,450 384.615 3,760 J 18,900 3,750 T/B 26,500 69 BUDI Budi Starch & Sweetener Tbk. 103 106 98 99 -4 9,655,400 970,465,600 388 53.656 100 J 230,000 99 T/B 85,500 70 BULL Buana Lintas Lautan Tbk. 330 376 328 350 20 439,550,100 151,544,508,800 13,631 34.227 350 T/J 4,717,600 348 B 2,157,400 71 BVIC Bank Victoria International Tbk. 122 125 114 114 -8 6,048,200 701,890,400 437 107.798 114 T/J 21,500 0 B 0 72 BWPT Eagle High Plantations Tbk. 151 153 141 144 -7 151,136,600 21,898,827,900 4,200 31.494 144 T/J 5,388,000 143 B 2,219,100 73 BYAN Bayan Resources Tbk. 14,425 15,475 14,175 15,475 1,050 16,300 246,260,000 52 266.810 15,475 T/J 1,500 14,000 B 200 74 CAMP Campina Ice Cream Industry Tbk. 306 320 300 302 -4 4,824,700 1,479,293,800 921 91.515 304 J 5,700 302 T/B 90,800 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 189,500 9,475,000 23 28.571 50 T/J 53,495,100 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,820 1,820 1,785 1,785 -35 51,000 91,550,000 76 368.802 1,800 J 7,000 1,785 T/B 4,300 77 CFIN Clipan Finance Indonesia Tbk. 232 236 228 234 2 1,522,500 353,144,000 227 18.311 236 J 291,500 234 T/B 1,111,100 78 CITY Natura City Developments Tbk. 93 103 87 87 -6 14,900 1,370,300 19 72.500 95 J 2,900 87 T/B 28,600 79 CLEO Sariguna Primatirta Tbk. 515 525 500 500 -15 12,913,400 6,550,696,500 1,871 2,173.913 505 J 296,400 500 T/B 491,500 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,460 1,540 1,400 1,540 80 3,013,100 4,466,297,500 516 164.955 1,540 T/J 283,900 1,470 B 2,500 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 6,600 6,625 6,325 6,525 -75 11,367,200 73,614,187,500 4,888 29,717.174 6,525 T/J 115,800 6,500 B 2,200 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 18,000 900,000 8 45.455 50 T/J 381,139,100 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 384 386 370 386 2 15,600 5,969,800 9 194.787 386 T/J 3,200 372 B 1,200 85 CTBN Citra Tubindo Tbk. 3,430 3,250 3,220 3,220 -210 600 1,935,000 2 2,691.183 3,230 J 600 0 B 0 86 CTRA Ciputra Development Tbk. 1,015 1,015 980 985 -30 37,068,300 36,685,612,000 4,271 220.536 985 T/J 9,280,700 980 B 2,520,700 87 DART Duta Anggada Realty Tbk. 224 224 212 224 0 400 87,600 4 41.409 226 J 100 224 T/B 200 88 DEWA Darma Henwa Tbk 50 50 50 50 0 176,500 8,825,000 12 16.496 50 T/J 250,302,200 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 2,900 145,000 13 22.222 50 T/J 11,032,100 0 B 0 90 DILD Intiland Development Tbk. 232 236 220 220 -12 47,399,900 10,645,487,800 1,656 38.337 222 J 560,000 220 T/B 17,300 91 DLTA Delta Djakarta Tbk. 4,230 4,400 4,190 4,400 170 75,500 329,126,000 67 26,301.632 4,400 T/J 80,700 4,200 B 900 92 DMAS Puradelta Lestari Tbk. 250 254 246 246 -4 182,613,900 45,583,060,200 5,227 117.143 248 J 594,100 246 T/B 6,547,300 93 DMND Diamond Food Indonesia Tbk. 915 920 900 920 5 29,100 26,291,000 34 100.546 920 T/J 6,200 900 B 13,000 94 DNAR Bank Oke Indonesia Tbk. 182 187 173 173 -9 39,400 7,089,600 20 163.152 181 J 4,000 173 T/B 91,100 95 DOID Delta Dunia Makmur Tbk. 366 382 348 352 -14 286,385,300 104,421,112,200 13,409 476.552 352 T/J 3,774,300 350 B 7,150,800 96 DPNS Duta Pertiwi Nusantara Tbk. 260 274 274 274 14 1,000 274,000 1 89.025 274 T/J 900 260 B 1,000 97 DPUM Dua Putra Utama Makmur Tbk. 53 53 51 52 -1 570,100 29,493,000 59 9.455 52 T/J 245,400 51 B 249,700 98 DSFI Dharma Samudera Fishing Industries Tbk. 73 83 73 82 9 42,697,500 3,362,161,900 1,955 46.668 83 J 911,000 82 T/B 520,900 99 DSNG Dharma Satya Nusantara Tbk. 610 615 595 610 0 10,919,300 6,591,799,000 812 164.865 615 J 441,800 610 T/B 1,014,100 100 DSSA Dian Swastatika Sentosa Tbk 15,900 16,200 16,000 16,000 100 10,600 170,817,500 52 1,066.667 16,200 J 1,600 15,900 B 500 101 DUCK Jaya Bersama Indo Tbk. 412 412 384 384 -28 20,104,400 7,757,377,000 1,775 76.040 384 T/J 17,858,600 0 B 0 102 DVLA Darya-Varia Laboratoria Tbk. 2,410 2,440 2,410 2,420 10 10,500 25,406,000 38 890.782 2,440 J 1,100 2,420 T/B 600 103 DYAN Dyandra Media International Tbk. 54 66 54 55 1 50,637,600 2,991,702,500 1,499 15.714 56 J 533,900 54 B 1,951,200 104 EKAD Ekadharma International Tbk. 1,265 1,270 1,250 1,260 -5 636,300 803,005,500 253 3,198.619 1,265 J 50,200 1,260 T/B 21,100 105 ELSA Elnusa Tbk. 362 368 352 352 -10 84,333,700 30,086,627,800 5,222 88.000 352 T/J 1,779,700 350 B 5,342,300 106 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. 13,000 14,000 12,800 14,000 1,000 297,700 3,976,725,000 163 1,944.444 14,000 T/J 6,400 13,600 B 200 108 ERAA Erajaya Swasembada Tbk. 2,340 2,330 2,200 2,200 -140 20,178,800 45,298,420,000 5,089 220.000 2,200 T/J 421,800 2,190 B 211,000 109 ESSA Surya Esa Perkasa Tbk. 224 230 210 210 -14 46,949,100 10,080,231,600 2,434 390.981 210 T/J 427,700 0 B 0 110 ESTI Ever Shine Tex Tbk. 53 53 52 52 -1 148,500 7,808,900 13 20.883 53 J 13,200 52 T/B 20,000 111 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. 2,850 2,860 2,730 2,730 -120 48,118,500 133,480,781,000 9,235 138.550 2,740 J 451,900 2,730 T/B 301,700 113 FASW Fajar Surya Wisesa Tbk. 7,475 0 0 7,475 0 0 0 0 1,713.035 7,550 J 300 6,975 B 300 114 FILM MD Pictures Tbk. 200 204 189 190 -10 7,682,000 1,480,574,700 915 90.476 192 J 31,700 190 T/B 211,300 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 700 35,000 3 22.727 50 T/J 72,647,600 0 B 0 116 FREN Smartfren Telecom Tbk. 70 70 67 67 -3 864,942,800 58,933,558,100 14,403 3.722 68 J 49,779,800 67 T/B 111,781,800 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 780,500 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,420 1,420 1,420 1,420 0 60,000 85,200,000 4 1,136.000 1,435 J 100 1,420 T/B 2,500 119 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. 41,075 41,575 40,900 41,000 -75 1,870,000 76,853,670,000 3,307 1,600.000 41,000 T/J 2,900 40,975 B 23,800 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,750 1,765 1,750 1,765 15 8,000 14,085,500 12 150.855 1,765 T/J 6,000 1,700 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 432 436 402 402 -30 153,624,700 63,473,178,000 14,253 54.039 402 T/J 141,000 0 B 0 123 GJTL Gajah Tunggal Tbk. 655 660 640 655 0 29,043,100 18,892,251,500 1,414 128.593 660 J 749,100 655 T/B 1,035,800 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 163 165 152 153 -10 61,884,300 9,663,729,100 3,230 38.250 153 T/J 953,100 152 B 8,132,100 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,270 1,225 1,270 35 604,500 754,979,500 237 98.833 1,270 T/J 20,000 1,260 B 20,000 126 GPRA Perdana Gapuraprima Tbk. 75 82 71 75 0 7,721,100 583,177,000 472 32.352 75 T/J 39,400 74 B 80,000 127 GWSA Greenwood Sejahtera Tbk. 136 159 135 135 -1 2,936,600 415,139,200 321 54.000 143 J 59,200 135 T/B 11,600 128 GZCO Gozco Plantations Tbk. 50 50 50 50 0 21,000 1,050,000 3 26.579 50 T/J 3,518,000 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. 135 134 126 126 -9 24,800 3,131,100 16 70.884 126 T/J 11,900 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. 258 300 242 300 42 3,108,900 767,201,400 44 57.143 300 T/J 205,300 248 B 300 131 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 3,900 3,530 3,530 -260 3,393,900 12,418,766,000 671 95.405 3,730 J 100 3,530 T/B 1,085,600 133 HERO Hero Supermarket Tbk. 840 850 825 830 -10 28,800 24,087,000 21 1,732.487 845 J 15,300 825 B 2,100 134 HEXA Hexindo Adiperkasa Tbk. 3,310 3,360 3,290 3,290 -20 407,700 1,346,918,000 314 1,007.163 3,310 J 1,200 3,290 T/B 47,000 135 HITS Humpuss Intermoda Transportasi Tbk. 486 486 480 486 0 11,900 5,730,600 9 747.692 486 T/J 4,800 480 B 16,300 136 HKMU HK Metals Utama Tbk. 117 120 110 110 -7 90,733,900 10,319,290,700 3,636 47.826 110 T/J 2,851,200 109 B 4,093,900 137 HMSP H.M. Sampoerna Tbk. 1,515 1,555 1,505 1,505 -10 129,641,300 197,276,504,500 11,655 7,512.979 1,505 T/J 599,700 1,500 B 6,049,700 138 HOKI Buyung Poetra Sembada Tbk. 1,075 1,085 1,000 1,005 -70 38,670,600 40,266,575,500 2,995 324.194 1,005 T/J 302,800 1,000 B 1,466,300 139 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 200 10,000 2 27.027 50 T/J 4,275,200 0 B 0 140 HRTA Hartadinata Abadi Tbk. 258 264 244 244 -14 9,895,000 2,498,687,600 856 81.333 246 J 45,300 244 T/B 559,900 141 HRUM Harum Energy Tbk. 3,080 3,150 2,980 2,980 -100 3,415,900 10,323,933,000 1,455 57.308 2,990 J 21,700 2,980 T/B 189,800 142 IBST Inti Bangun Sejahtera Tbk. 7,250 0 0 7,250 0 0 0 0 779.738 7,350 J 300 6,850 B 200 143 ICBP Indofood CBP Sukses Makmur Tbk. 9,300 9,575 9,300 9,575 275 16,093,100 151,942,437,500 8,316 354.958 9,575 T/J 1,493,400 9,450 B 400 144 IDPR Indonesia Pondasi Raya Tbk. 228 228 214 214 -14 82,400 17,867,800 41 16.719 224 J 39,200 214 T/B 100 145 IFII Indonesia Fibreboard Industry Tbk. 152 154 143 148 -4 873,600 131,238,900 145 140.952 148 T/J 32,700 147 B 24,000 146 IGAR Champion Pacific Indonesia Tbk. 354 354 330 354 0 930,200 320,560,800 104 231.373 354 T/J 34,000 352 B 4,300 147 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 26,700 1,335,000 6 14.286 50 T/J 32,974,800 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. 1,520 1,565 1,445 1,515 -5 34,568,700 51,844,703,500 6,352 213.231 1,515 T/J 774,700 1,505 B 3,300 149 IMJS Indomobil Multi Jasa Tbk. 406 414 380 410 4 21,380,100 8,529,608,800 2,137 82.000 410 T/J 2,870,300 396 B 1,800 150 INAF Indofarma Tbk. 4,040 4,120 4,000 4,030 -10 2,711,600 10,912,226,000 1,572 1,612.000 4,030 T/J 135,600 4,020 B 59,900 151 INCI Intanwijaya Internasional Tbk 950 965 885 905 -45 770,600 698,156,000 517 97.882 905 T/J 35,100 895 B 7,100 152 INCO Vale Indonesia Tbk. 5,200 5,225 5,025 5,100 -100 15,687,700 80,336,160,000 7,019 2,081.633 5,100 T/J 56,000 5,075 B 709,000 153 INDF Indofood Sukses Makmur Tbk. 6,825 6,900 6,750 6,850 25 13,708,100 93,684,397,500 5,526 1,172.564 6,850 T/J 299,600 6,825 B 100 154 INDR Indo-Rama Synthetics Tbk. 3,180 3,190 2,990 3,050 -130 27,100 84,701,000 45 410.780 3,050 T/J 5,700 3,020 B 1,000 155 INDS Indospring Tbk. 2,010 2,010 2,000 2,000 -10 11,600 23,201,000 18 187.500 2,000 T/J 6,300 1,935 B 100 156 INDY Indika Energy Tbk. 1,855 1,870 1,730 1,730 -125 45,903,800 81,004,906,500 8,451 58.644 1,730 T/J 6,796,600 0 B 0 157 INKP Indah Kiat Pulp & Paper Tbk. 10,675 10,750 10,150 10,425 -250 12,404,500 129,377,580,000 4,856 537.186 10,425 T/J 11,000 10,400 B 1,000 158 INPC Bank Artha Graha Internasional Tbk. 70 72 68 69 -1 931,600 64,729,000 189 0.394 69 T/J 119,100 68 B 392,100 159 INTP Indocement Tunggal Prakarsa Tbk. 14,400 14,500 14,100 14,475 75 3,809,800 54,905,540,000 3,486 579.000 14,475 T/J 45,800 14,450 B 2,100 160 IPOL Indopoly Swakarsa Industry Tbk. 171 176 160 160 -11 26,873,200 4,488,167,200 1,472 76.190 161 J 540,000 160 T/B 324,200 161 IPTV MNC Vision Networks Tbk. 288 328 286 328 40 24,759,400 7,547,637,800 2,233 136.667 328 T/J 2,951,400 326 B 6,500 162 ISAT Indosat Tbk. 5,275 5,375 4,930 5,050 -225 33,870,200 171,341,874,500 12,577 360.714 5,050 T/J 405,500 5,025 B 24,500 163 ISSP Steel Pipe Industry of Indonesia Tbk. 170 170 159 160 -10 16,861,400 2,759,440,300 1,063 54.237 160 T/J 833,800 159 B 2,366,200 164 ITMG Indo Tambangraya Megah Tbk. 14,275 14,250 13,600 13,850 -425 6,034,000 83,534,485,000 6,434 98.929 13,850 T/J 55,700 13,800 B 100 165 JAWA Jaya Agra Wattie Tbk. 96 100 94 98 2 88,300 8,422,600 33 19.600 98 T/J 159,300 94 B 4,900 166 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 400 336 400 60 1,871,500 748,239,200 51 331.079 400 T/J 100,600 350 B 1,000,000 167 JPFA Japfa Comfeed Indonesia Tbk. 1,530 1,545 1,465 1,465 -65 20,413,900 30,351,147,500 5,146 400.492 1,465 T/J 2,814,800 1,460 B 799,000 168 JRPT Jaya Real Property Tbk. 590 600 570 600 10 6,910,100 4,056,838,000 594 576.923 600 T/J 2,187,000 590 B 2,000,000 169 JSKY Sky Energy Indonesia Tbk. 226 242 214 230 4 184,393,700 42,668,487,600 6,914 115.000 230 T/J 743,800 228 B 1,494,900 170 JSMR Jasa Marga (Persero) Tbk. 4,700 4,750 4,620 4,630 -70 6,976,500 32,595,171,000 3,678 273.027 4,640 J 4,500 4,630 T/B 1,202,900 171 KAEF Kimia Farma Tbk. 4,260 4,370 4,210 4,250 -10 9,826,300 41,814,271,000 4,318 4,250.000 4,250 T/J 258,600 4,240 B 155,900 172 KBLI KMI Wire & Cable Tbk. 400 400 384 384 -16 2,954,700 1,146,807,400 493 46.659 384 T/J 699,400 382 B 140,800 173 KEEN Kencana Energi Lestari Tbk. 416 420 388 400 -16 6,191,500 2,458,368,000 692 101.010 400 T/J 109,100 388 B 500 174 KICI Kedaung Indah Can Tbk 212 212 212 212 0 400 84,800 2 45.009 230 J 25,200 214 B 11,000 175 KIJA Kawasan Industri Jababeka Tbk. 214 216 210 214 0 35,993,400 7,678,667,600 1,331 7.425 214 T/J 857,500 212 B 752,000 176 KINO Kino Indonesia Tbk. 2,720 2,740 2,710 2,720 0 191,800 522,090,000 130 71.579 2,720 T/J 1,118,100 2,710 B 10,400 177 KKGI Resource Alam Indonesia Tbk. 286 286 266 266 -20 185,600 50,205,400 117 933.333 266 T/J 63,600 0 B 0 178 KLBF Kalbe Farma Tbk. 1,490 1,500 1,475 1,480 -10 24,632,300 36,558,438,500 3,212 14,434.800 1,480 T/J 200,400 1,475 B 674,400 179 KOBX Kobexindo Tractors Tbk. 121 121 115 118 -3 528,000 61,768,600 95 29.500 119 J 3,000 116 B 10,000 180 KOTA DMS Propertindo Tbk. 358 358 334 338 -20 94,567,400 31,728,258,400 1,694 169.000 338 T/J 10,900 336 B 1,000 181 KPAL Steadfast Marine Tbk. 50 51 50 50 0 13,800 690,200 21 43.478 50 T/J 182,100 0 B 0 182 KRAS Krakatau Steel (Persero) Tbk. 442 452 426 428 -14 53,800,900 23,423,436,600 3,259 53.210 430 J 686,700 428 T/B 73,400 183 KREN Kresna Graha Investama Tbk. 85 87 83 84 -1 4,221,400 353,165,900 268 873.908 84 T/J 3,362,900 83 B 1,851,700 184 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 6,800 340,000 9 7.806 50 T/J 74,789,100 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,800 4,800 4,790 4,790 -10 3,800 18,203,000 4 79.174 4,890 J 500 4,790 T/B 1,400 186 LINK Link Net Tbk. 2,490 2,520 2,400 2,410 -80 7,451,100 18,238,068,000 2,133 150.625 2,420 J 25,400 2,410 T/B 18,700 187 LION Lion Metal Works Tbk. 368 352 346 346 -22 32,000 11,092,800 13 216.698 360 J 500 346 T/B 5,900 188 LPCK Lippo Cikarang Tbk 1,460 1,505 1,410 1,420 -40 1,678,400 2,439,225,000 516 160.100 1,430 J 22,900 1,420 T/B 62,000 189 LPGI Lippo General Insurance Tbk. 3,390 0 0 3,390 0 0 0 0 152.360 3,390 J 500 3,370 B 100 190 LPKR Lippo Karawaci Tbk. 228 234 214 214 -14 141,433,500 31,660,388,400 5,109 69.104 216 J 1,639,800 214 T/B 2,165,000 191 LPPF Matahari Department Store Tbk. 1,325 1,330 1,275 1,275 -50 16,326,400 21,099,313,000 2,896 28.891 1,275 T/J 731,800 1,270 B 229,300 192 LSIP PP London Sumatra Indonesia Tbk. 1,335 1,375 1,300 1,375 40 27,953,100 37,413,656,500 2,583 354.839 1,375 T/J 4,498,600 1,370 B 50,000 193 LTLS Lautan Luas Tbk. 498 498 490 490 -8 88,600 43,653,000 47 173.213 490 T/J 600 488 B 10,400 194 MAIN Malindo Feedmill Tbk. 780 780 730 740 -40 12,899,600 9,705,891,000 1,899 420.455 740 T/J 2,919,000 735 B 1,273,900 195 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 170,900 8,545,000 9 6.835 50 T/J 426,126,000 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. 845 845 790 790 -55 55,886,300 45,472,372,000 4,832 1,267.753 815 J 7,000 790 T/B 1,806,600 198 MARK Mark Dynamics Indonesia Tbk. 775 845 765 840 65 8,240,700 6,633,855,500 1,436 1,680.000 840 T/J 272,100 835 B 581,000 199 MASA Multistrada Arah Sarana Tbk. 1,025 1,010 955 995 -30 110,500 107,275,500 43 707.480 1,000 J 58,300 955 B 62,200 200 MAYA Bank Mayapada Internasional Tbk. 7,900 7,900 7,650 7,650 -250 3,400 26,775,000 8 3,478.269 7,700 J 800 7,650 T/B 600 201 MBSS Mitrabahtera Segara Sejati Tbk. 500 500 466 472 -28 7,643,500 3,621,471,400 848 29.500 474 J 56,600 472 T/B 847,500 202 MBTO Martina Berto Tbk. 94 95 88 95 1 10,700 950,300 15 12.838 94 J 4,500 88 B 17,500 203 MCOR Bank China Construction Bank Indonesia Tbk. 140 148 134 139 -1 27,612,900 3,851,261,000 1,096 124.673 139 T/J 1,677,800 138 B 200 204 MDIA Intermedia Capital Tbk. 60 63 56 56 -4 2,783,200 163,506,400 224 40.580 57 J 43,300 56 T/B 360,100 205 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 0 0 50 0 0 0 0 8.039 50 J 116,955,600 0 B 0 207 MEDC Medco Energi Internasional Tbk. 620 630 590 590 -30 113,503,400 69,064,780,000 6,016 1,225.210 590 T/J 4,062,600 585 B 2,995,700 208 MEGA Bank Mega Tbk. 7,000 7,200 6,975 7,200 200 2,200 15,735,000 8 5,248.272 7,200 T/J 100 7,000 B 100 209 META Nusantara Infrastructure Tbk. 240 240 224 224 -16 114,120,000 26,235,385,000 5,540 67.863 224 T/J 6,014,100 0 B 0 210 MGRO Mahkota Group Tbk. 800 815 785 815 15 3,388,700 2,710,193,500 394 362.222 815 T/J 17,500 800 B 25,000 211 MIKA Mitra Keluarga Karyasehat Tbk. 2,770 2,800 2,690 2,730 -40 22,702,100 62,542,397,000 3,101 160.732 2,750 J 9,400 2,730 T/B 100 212 MLBI Multi Bintang Indonesia Tbk. 9,600 9,700 9,400 9,700 100 94,300 904,730,000 101 61,783.439 9,700 T/J 6,700 9,575 B 100 213 MLPL Multipolar Tbk. 72 73 70 71 -1 3,949,300 280,663,200 136 8.144 72 J 402,900 71 T/B 262,300 214 MLPT Multipolar Technology Tbk. 710 725 710 710 0 77,500 55,256,000 49 147.917 715 J 26,200 710 T/B 36,700 215 MNCN Media Nusantara Citra Tbk. 1,155 1,180 1,130 1,140 -15 70,193,100 81,005,776,000 5,841 126.667 1,145 J 927,600 1,140 T/B 906,500 216 MPMX Mitra Pinasthika Mustika Tbk. 515 520 492 494 -21 34,668,500 17,283,857,700 3,935 32.933 494 T/J 2,597,000 492 B 153,700 217 MPPA Matahari Putra Prima Tbk. 109 112 105 105 -4 7,104,100 759,571,600 394 44.145 105 T/J 186,300 104 B 669,500 218 MRAT Mustika Ratu Tbk. 174 174 162 169 -5 214,900 35,998,700 73 26.000 169 T/J 100 165 B 5,000 219 MSIN MNC Studios International Tbk. 182 184 171 179 -3 2,068,300 364,260,400 607 71.600 179 T/J 64,200 178 B 10,000 220 MSKY MNC Sky Vision Tbk. 680 795 650 795 115 1,226,000 969,281,000 95 52.303 795 T/J 90,000 790 B 300 221 MTDL Metrodata Electronics Tbk. 1,590 1,600 1,575 1,580 -10 4,715,400 7,458,070,000 836 2,844.387 1,585 J 18,000 1,580 T/B 1,500 222 MTLA Metropolitan Land Tbk. 440 440 430 430 -10 81,300 35,167,800 15 180.785 432 J 4,500 430 T/B 1,200 223 MYOH Samindo Resources Tbk. 1,260 1,300 1,215 1,300 40 594,100 757,260,500 103 154.840 1,300 T/J 212,100 1,220 B 11,000 224 MYOR Mayora Indah Tbk. 2,910 2,910 2,710 2,710 -200 9,976,400 28,119,373,000 2,311 13,556.778 2,850 J 20,000 2,710 T/B 2,310,500 225 MYTX Asia Pacific Investama Tbk. 51 53 50 50 -1 6,500 326,200 6 7.516 52 J 39,600 50 T/B 333,800 226 NIKL Pelat Timah Nusantara Tbk. 1,505 1,525 1,430 1,445 -60 4,066,000 5,976,207,500 1,669 444.615 1,445 T/J 48,000 1,440 B 8,600 227 NISP Bank OCBC NISP Tbk. 820 825 810 820 0 331,500 270,671,000 164 993.650 820 T/J 8,700 815 B 4,600 228 NOBU Bank Nationalnobu Tbk. 885 875 825 825 -60 108,200 89,350,000 184 220.000 825 T/J 88,400 0 B 0 229 NRCA Nusa Raya Cipta Tbk. 388 398 376 378 -10 716,800 272,473,800 161 44.471 378 T/J 54,000 376 B 3,000 230 NZIA Nusantara Almazia Tbk. 155 200 147 180 25 47,000 7,675,300 39 81.818 180 T/J 9,900 170 B 300 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,117,400 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 105 106 101 103 -2 3,687,300 381,416,400 269 103.000 104 J 104,600 103 T/B 765,800 233 PANR Panorama Sentrawisata Tbk. 152 165 153 153 1 1,382,700 219,043,300 213 91.798 160 J 11,000 153 T/B 8,500 234 PANS Panin Sekuritas Tbk. 1,045 1,300 1,010 1,285 240 15,395,500 18,859,570,500 3,232 934.545 1,285 T/J 214,900 1,280 B 56,800 235 PBID Panca Budi Idaman Tbk. 1,390 1,440 1,350 1,435 45 299,900 415,122,500 142 168.824 1,425 J 250,000 1,395 B 15,000 236 PBRX Pan Brothers Tbk. 252 254 244 246 -6 9,590,200 2,384,548,200 844 435.398 248 J 505,900 246 T/B 71,200 237 PBSA Paramita Bangun Sarana Tbk. 595 595 595 595 0 1,000 595,000 2 49.583 590 J 500 565 B 200 238 PEHA Phapros Tbk. 1,695 1,710 1,665 1,695 0 304,600 514,609,500 190 141.486 1,695 T/J 3,200 1,685 B 7,100 239 PGAS Perusahaan Gas Negara Tbk. 1,725 1,740 1,655 1,655 -70 238,553,400 403,832,689,000 28,306 551.667 1,655 T/J 551,800 1,650 B 7,262,100 240 PGUN Pradiksi Gunatama Tbk. 246 252 244 250 4 48,400 11,938,200 19 217.391 250 T/J 1,500 246 B 100 241 PJAA Pembangunan Jaya Ancol Tbk. 610 615 595 600 -10 244,000 146,172,000 119 117.073 600 T/J 1,352,300 595 B 93,900 242 PLIN Plaza Indonesia Realty Tbk. 2,550 2,450 2,450 2,450 -100 7,700 18,865,000 7 1,016.640 2,500 J 4,000 2,450 T/B 700 243 PMMP Panca Mitra Multiperdana Tbk. 274 256 256 256 -18 3,519,600 901,017,600 1,023 76.190 256 T/J 16,949,700 0 B 0 244 PNBN Bank Pan Indonesia Tbk 1,070 1,080 1,045 1,065 -5 8,724,100 9,282,969,000 583 1,773.227 1,065 T/J 690,000 1,060 B 5,000 245 PNBS Bank Panin Dubai Syariah Tbk. 87 91 82 83 -4 85,820,300 7,372,101,300 2,248 83.000 84 J 1,698,600 83 T/B 904,700 246 PNIN Paninvest Tbk. 870 875 850 865 -5 792,200 682,990,000 163 919.821 865 T/J 29,600 855 B 22,800 247 PNLF Panin Financial Tbk. 250 256 246 246 -4 50,480,500 12,585,168,400 1,258 265.888 248 J 922,500 246 T/B 2,188,100 248 POLL Pollux Properti Indonesia Tbk. 4,590 4,650 4,370 4,490 -100 1,405,200 6,319,322,000 640 730.081 4,490 T/J 27,600 4,460 B 300 249 PPRE PP Presisi Tbk. 276 286 260 262 -14 28,578,300 7,832,719,000 2,039 60.930 262 T/J 2,258,300 260 B 451,800 250 PPRO PP Properti Tbk. 101 105 94 94 -7 665,375,600 64,935,149,800 14,926 203.243 95 J 11,507,000 94 T/B 41,233,700 251 PRAS Prima Alloy Steel Universal Tbk. 122 129 122 122 0 75,700 9,725,100 15 68.682 129 J 150,200 116 B 2,800 252 PRDA Prodia Widyahusada Tbk. 3,490 3,470 3,250 3,250 -240 795,200 2,659,164,000 239 50.000 3,360 J 800 3,250 T/B 7,500 253 PSSI Pelita Samudera Shipping Tbk. 171 174 167 174 3 2,933,900 502,990,700 150 128.889 174 T/J 90,500 173 B 60,000 254 PTBA Bukit Asam Tbk. 2,890 2,880 2,790 2,810 -80 47,652,800 134,707,541,000 15,418 2,443.478 2,820 J 154,800 2,810 T/B 508,900 255 PTIS Indo Straits Tbk. 172 160 160 160 -12 100 16,000 1 16.842 160 T/J 10,000 0 B 0 256 PTPP PP (Persero) Tbk. 1,845 1,960 1,855 1,865 20 212,443,000 406,240,960,000 35,055 350.564 1,865 T/J 1,219,700 1,860 B 374,000 257 PTRO Petrosea Tbk. 1,975 1,970 1,920 1,930 -45 929,100 1,805,922,000 589 1,544.000 1,930 T/J 384,000 1,925 B 69,000 258 PTSN Sat Nusapersada Tbk 240 242 230 232 -8 6,400,100 1,499,598,200 556 120.000 232 T/J 3,300 230 B 681,900 259 PUDP Pudjiadi Prestige Tbk. 230 230 230 230 0 400 92,000 2 28.687 250 J 1,100 214 B 100 260 PURE Trinitan Metals and Minerals Tbk. 236 254 228 228 -8 14,996,900 3,610,305,200 1,613 76.000 228 T/J 325,400 226 B 152,000 261 PWON Pakuwon Jati Tbk. 515 520 500 510 -5 135,900,400 69,093,566,000 9,779 1,966.151 515 J 4,459,700 510 T/B 2,986,700 262 PZZA Sarimelati Kencana Tbk. 815 820 800 810 -5 942,600 764,489,000 150 73.636 815 J 23,600 810 T/B 11,700 263 RAJA Rukun Raharja Tbk. 270 274 252 252 -18 48,405,400 12,503,854,600 3,511 865.622 252 T/J 829,000 0 B 0 264 RALS Ramayana Lestari Sentosa Tbk. 815 820 765 775 -40 42,591,700 33,257,672,500 4,864 484.375 775 T/J 3,264,000 770 B 1,778,900 265 RANC Supra Boga Lestari Tbk. 442 446 432 436 -6 1,707,500 747,291,800 345 87.200 438 J 87,600 436 T/B 33,200 266 RBMS Ristia Bintang Mahkotasejati Tbk. 51 51 50 50 -1 1,142,800 57,148,300 59 15.994 51 J 348,800 50 T/B 2,000 267 RDTX Roda Vivatex Tbk 5,250 0 0 5,250 0 0 0 0 276.579 5,800 J 100 5,200 B 25,000 268 RELI Reliance Sekuritas Indonesia Tbk. 300 330 300 324 24 700 221,000 6 149.538 314 J 2,000 280 B 700 269 RICY Ricky Putra Globalindo Tbk 112 119 105 114 2 103,300 11,262,800 25 18.106 113 J 100,000 105 B 1,100 270 RMBA Bentoel Internasional Investama Tbk. 348 348 340 340 -8 13,600 4,631,200 10 2,660.407 344 J 15,000 340 T/B 20,200 271 ROTI Nippon Indosari Corpindo Tbk. 1,330 1,360 1,330 1,360 30 32,200 43,522,500 41 533.333 1,365 J 8,600 1,350 B 300 272 SAMF Saraswanti Anugerah Makmur Tbk. 396 398 398 398 2 10,300 4,099,400 7 331.667 398 T/J 24,000 396 B 33,100 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,500 10,500 10,500 10,500 0 1,300 13,650,000 2 6,774.194 10,500 T/J 3,800 10,000 B 2,100 274 SCMA Surya Citra Media Tbk. 2,240 2,420 2,190 2,290 50 27,597,200 63,520,580,000 4,601 1,035.951 2,290 T/J 3,661,500 2,280 B 1,500 275 SCNP Selaras Citra Nusantara Perkasa Tbk. 250 258 256 256 6 91,500 23,513,800 7 232.727 258 J 137,300 256 T/B 40,800 276 SDPC Millennium Pharmacon International Tbk. 108 108 101 104 -4 4,600 471,900 7 69.422 106 J 300 104 T/B 6,400 277 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 740 745 740 740 0 14,500 10,740,000 6 827.694 745 J 119,500 740 T/B 4,300 278 SGRO Sampoerna Agro Tbk. 1,650 1,655 1,610 1,615 -35 247,000 400,010,500 110 69.017 1,625 J 3,200 1,615 T/B 24,700 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 805 810 785 805 0 26,784,000 21,295,932,500 7,349 278.518 805 T/J 1,341,800 800 B 213,900 280 SILO Siloam International Hospitals Tbk. 5,500 5,700 5,425 5,500 0 2,421,200 13,366,990,000 764 62.466 5,500 T/J 143,500 5,475 B 500 281 SIMP Salim Ivomas Pratama Tbk. 426 430 410 420 -6 17,860,200 7,485,144,400 1,142 38.182 420 T/J 1,124,800 418 B 174,300 282 SMBR Semen Baturaja (Persero) Tbk. 1,125 1,175 1,050 1,065 -60 49,200,100 53,985,054,500 7,670 190.179 1,065 T/J 783,100 1,060 B 283,700 283 SMCB Solusi Bangun Indonesia Tbk. 1,405 1,440 1,345 1,440 35 304,400 423,536,500 127 1,739.130 1,440 T/J 20,000 1,400 B 5,000 284 SMDR Samudera Indonesia Tbk. 294 304 284 284 -10 6,958,100 2,023,695,800 822 1,139.738 286 J 49,500 284 T/B 5,500 285 SMGR Semen Indonesia (Persero) Tbk. 12,575 12,650 12,300 12,425 -150 2,559,000 31,875,720,000 2,393 4,323.544 12,425 T/J 4,800 12,400 B 10,300 286 SMKL Satyamitra Kemas Lestari Tbk. 206 206 195 202 -4 1,329,400 265,528,900 242 104.663 204 J 54,800 200 B 60,200 287 SMMA Sinarmas Multiartha Tbk. 11,400 11,500 11,400 11,400 0 116,500 1,328,232,500 17 849.814 11,400 T/J 2,200 11,125 B 100 288 SMRA Summarecon Agung Tbk. 830 850 800 805 -25 78,936,300 65,219,123,000 4,754 1,322.708 810 J 804,600 805 T/B 2,003,000 289 SMSM Selamat Sempurna Tbk. 1,345 1,385 1,325 1,385 40 1,643,000 2,210,598,000 548 3,699.351 1,385 T/J 129,200 1,340 B 900 290 SOCI Soechi Lines Tbk. 278 296 264 264 -14 95,630,200 26,674,387,400 5,684 48.000 266 J 341,200 264 T/B 1,332,100 291 SOHO Soho Global Health Tbk. 4,580 4,610 4,590 4,600 20 3,600 16,553,000 13 252.747 4,800 J 200 4,600 T/B 200 292 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 5,700 J 10,000 0 B 0 293 SPMA Suparma Tbk. 322 320 310 310 -12 80,700 25,750,000 15 138.964 320 J 10,000 310 T/B 4,600 294 SRAJ Sejahteraraya Anugrahjaya Tbk. 218 226 204 204 -14 676,800 142,291,200 97 217.714 204 T/J 249,100 0 B 0 295 SRIL Sri Rejeki Isman Tbk. 266 268 258 262 -4 59,367,600 15,527,939,800 3,616 109.167 262 T/J 769,300 260 B 1,713,300 296 SRSN Indo Acidatama Tbk 59 60 58 58 -1 4,296,700 250,949,200 166 10.564 59 J 522,900 58 T/B 299,800 297 SSIA Surya Semesta Internusa Tbk. 595 600 560 575 -20 24,805,700 14,259,631,000 1,461 235.897 575 T/J 7,800 570 B 717,100 298 SSMS Sawit Sumbermas Sarana Tbk. 1,245 1,270 1,200 1,250 5 17,417,900 21,479,599,500 2,595 186.567 1,250 T/J 1,719,600 1,235 B 69,000 299 STAR Buana Artha Anugerah Tbk. 107 117 100 106 -1 24,300 2,533,100 30 103.922 106 T/J 25,200 105 B 100 300 SULI SLJ Global Tbk. 50 50 50 50 0 2,500 125,000 5 0.714 50 T/J 5,244,800 0 B 0 301 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 50,200 2,510,000 3 47.170 50 T/J 83,422,200 0 B 0 302 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 115,299,300 0 B 0 303 TBIG Tower Bersama Infrastructure Tbk. 1,650 1,675 1,600 1,630 -20 10,531,600 17,213,123,000 2,700 402.469 1,630 T/J 123,200 1,620 B 500 304 TBLA Tunas Baru Lampung Tbk. 930 980 915 935 5 20,336,100 19,191,237,000 2,626 212.911 940 J 309,500 935 T/B 41,800 305 TCID Mandom Indonesia Tbk. 6,500 6,500 6,425 6,475 -25 240,100 1,550,047,500 74 635.103 6,475 T/J 61,800 6,450 B 400 306 TDPM Tridomain Performance Materials Tbk. 151 151 142 144 -7 11,355,800 1,646,880,100 1,000 63.158 145 J 51,200 144 T/B 280,800 307 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. 159 161 148 148 -11 26,998,500 4,114,973,900 2,007 74.000 148 T/J 1,840,700 0 B 0 309 TINS Timah Tbk. 1,545 1,575 1,470 1,485 -60 67,911,600 103,255,876,500 8,491 758.826 1,485 T/J 2,866,400 1,480 B 1,005,800 310 TIRT Tirta Mahakam Resources Tbk 50 51 50 51 1 6,300 321,000 5 23.314 51 T/J 299,800 0 B 0 311 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,225 10,300 9,750 9,850 -375 9,435,000 93,552,695,000 4,809 609.009 9,850 T/J 388,500 9,825 B 3,200 312 TLKM Telkom Indonesia (Persero) Tbk. 3,420 3,420 3,310 3,310 -110 150,844,500 505,566,098,000 24,959 1,739.496 3,320 J 777,000 3,310 T/B 102,700 313 TMAS Temas Tbk. 142 145 133 138 -4 6,302,500 871,322,700 566 317.402 138 T/J 66,600 137 B 80,000 314 TOBA TBS Energi Utama Tbk. 530 545 505 520 -10 256,600 132,897,500 51 109.732 520 T/J 41,800 510 B 5,000 315 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 179,400 8,970,000 20 80.475 50 T/J 51,018,300 0 B 0 316 TOTL Total Bangun Persada Tbk. 384 384 362 370 -14 5,682,400 2,115,583,800 1,006 132.985 370 T/J 164,500 368 B 34,500 317 TOWR Sarana Menara Nusantara Tbk. 975 985 960 960 -15 61,154,100 59,246,324,000 6,925 4,572.953 965 J 264,200 960 T/B 15,073,100 318 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. 94 94 93 94 0 1,608,300 150,180,200 39 94.725 94 T/J 2,892,900 93 B 10,800 320 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. 416 420 416 418 2 24,400 10,246,600 6 249.344 416 J 58,000 400 B 5,000 322 TSPC Tempo Scan Pacific Tbk. 1,375 1,400 1,365 1,400 25 892,200 1,234,521,500 331 249.750 1,400 T/J 156,600 1,380 B 700 323 TURI Tunas Ridean Tbk. 1,320 1,350 1,300 1,300 -20 655,800 869,025,000 22 2,888.889 1,350 J 1,000 1,300 T/B 29,900 324 UCID Uni-Charm Indonesia Tbk. 1,515 1,540 1,470 1,470 -45 927,000 1,398,874,500 482 98.000 1,490 J 100 1,470 T/B 279,800 325 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,660 1,670 1,600 1,600 -60 4,054,500 6,654,100,000 1,148 3,102.218 1,600 T/J 229,300 1,595 B 8,500 326 UNIC Unggul Indah Cahaya Tbk. 4,840 4,800 4,520 4,700 -140 12,400 57,349,000 31 174.070 4,700 T/J 300 4,550 B 100 327 UNSP Bakrie Sumatera Plantations Tbk. 113 115 112 114 1 667,400 76,018,000 445 5.414 114 T/J 18,800 113 B 5,600 328 UNTR United Tractors Tbk. 26,500 27,050 26,500 26,600 100 5,305,500 141,978,212,500 6,553 31,666.667 26,600 T/J 1,300 26,575 B 4,100 329 UNVR Unilever Indonesia Tbk. 7,350 7,550 7,350 7,350 0 11,852,400 88,050,682,500 8,021 188,172.043 7,375 J 48,500 7,350 T/B 95,800 330 VICI Victoria Care Indonesia Tbk. 334 334 312 312 -22 8,749,900 2,735,669,600 605 312.000 312 T/J 654,900 0 B 0 331 VICO Victoria Investama Tbk. 80 81 76 80 0 255,300 20,050,200 62 64.000 80 T/J 1,700 76 B 42,100 332 VIVA Visi Media Asia Tbk. 51 52 50 50 -1 24,177,300 1,219,729,800 255 16.667 51 J 2,472,900 50 T/B 11,880,700 333 VOKS Voksel Electric Tbk. 252 252 236 236 -16 140,100 33,306,400 53 104.395 236 T/J 529,600 0 B 0 334 WEGE Wijaya Karya Bangunan Gedung Tbk. 274 278 256 256 -18 143,953,500 37,773,658,400 6,050 88.276 256 T/J 23,479,400 0 B 0 335 WEHA WEHA Transportasi Indonesia Tbk. 65 67 61 63 -2 666,000 42,953,900 115 27.502 66 J 302,100 63 T/B 5,300 336 WIIM Wismilak Inti Makmur Tbk. 550 560 530 540 -10 13,415,800 7,315,906,500 1,102 83.077 540 T/J 200 535 B 628,200 337 WIKA Wijaya Karya (Persero) Tbk. 2,020 2,090 1,980 1,985 -35 80,253,200 163,618,307,500 12,440 510.213 1,990 J 465,400 1,985 T/B 273,100 338 WINS Wintermar Offshore Marine Tbk. 110 110 103 107 -3 8,743,200 924,572,300 625 28.937 108 J 106,600 107 T/B 104,900 339 WOMF Wahana Ottomitra Multiartha Tbk. 264 266 250 254 -10 684,600 175,349,800 187 38.507 256 J 15,700 254 T/B 31,700 340 WOOD Integra Indocabinet Tbk. 560 570 540 560 0 10,313,400 5,684,190,000 1,262 215.385 560 T/J 551,500 550 B 28,000 341 WSBP Waskita Beton Precast Tbk. 284 290 270 274 -10 353,224,600 98,492,253,400 16,018 55.918 274 T/J 22,553,800 272 B 7,420,200 342 WSKT Waskita Karya (Persero) Tbk. 1,485 1,555 1,440 1,440 -45 318,776,000 474,449,028,500 31,982 388.664 1,445 J 1,091,900 1,440 T/B 1,257,200 343 WTON Wijaya Karya Beton Tbk. 404 412 386 386 -18 54,813,800 21,638,505,800 4,481 65.424 388 J 1,109,900 386 T/B 1,546,800 Total 10,896,775,600 10,564,760,948,800 933,389 2,623,106,300 487,301,900 Jakarta, 30 December 2020 Trading Division