List of Securities Quotation Main Board Date: Monday, 28 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. 11,500 12,400 11,650 12,250 750 6,922,800 83,711,512,500 4,483 995.159 12,275 J 6,800 12,250 T/B 135,900 2 ABMM ABM Investama Tbk. 770 820 745 750 -20 1,034,700 785,509,000 221 20.000 760 J 10,200 750 T/B 130,500 3 ACES Ace Hardware Indonesia Tbk. 1,780 1,805 1,755 1,785 5 8,104,000 14,391,250,000 1,977 2,176.829 1,785 T/J 266,300 1,780 B 16,100 4 ACST Acset Indonusa Tbk. 438 480 430 464 26 235,613,700 108,506,790,200 13,700 34.267 466 J 1,507,200 464 T/B 19,664,800 5 ADHI Adhi Karya (Persero) Tbk. 1,555 1,620 1,505 1,550 -5 43,853,600 68,213,215,000 6,814 1,217.281 1,555 J 321,900 1,550 T/B 150,400 6 ADMF Adira Dinamika Multi Finance Tbk. 8,600 8,800 8,600 8,725 125 155,400 1,353,442,500 260 375.269 8,750 J 600 8,725 T/B 4,400 7 ADMG Polychem Indonesia Tbk 244 266 228 264 20 138,394,800 34,524,306,400 6,196 23.564 266 J 194,200 264 T/B 6,766,000 8 ADRO Adaro Energy Tbk. 1,490 1,520 1,460 1,505 15 98,726,000 147,714,330,000 11,683 136.818 1,510 J 1,223,500 1,505 T/B 1,701,400 9 AGII Aneka Gas Industri Tbk. 815 825 780 825 10 515,700 412,968,500 315 75.000 825 T/J 45,500 820 B 10,000 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. 422 438 416 428 6 59,908,300 25,680,756,800 4,544 52.094 430 J 1,031,300 428 T/B 237,700 12 AKRA AKR Corporindo Tbk. 3,240 3,360 3,170 3,310 70 30,344,000 99,166,035,000 3,976 2,638.060 3,320 J 60,200 3,310 T/B 107,500 13 ALTO Tri Banyan Tirta Tbk. 328 318 306 316 -12 8,600 2,660,200 18 157.877 318 J 16,100 316 T/B 100 14 AMAN Makmur Berkah Amanda Tbk. 308 308 306 308 0 258,200 79,494,400 37 280.000 308 T/J 40,700 306 B 97,800 15 AMFG Asahimas Flat Glass Tbk. 2,750 2,850 2,700 2,700 -50 21,600 58,500,000 18 110.204 2,850 J 9,000 2,640 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 765 885 765 860 95 25,771,900 21,829,632,000 3,673 2,194.493 865 J 26,400 855 B 8,100 17 ANJT Austindo Nusantara Jaya Tbk. 695 780 690 705 10 84,200 59,766,500 82 58.750 745 J 500 705 T/B 10,100 18 ANTM Aneka Tambang Tbk. 1,790 2,000 1,780 2,000 210 992,175,000 1,898,396,323,500 90,212 1,318.652 2,010 J 7,402,900 2,000 T/B 43,629,300 19 APLI Asiaplast Industries Tbk. 190 202 179 202 12 530,800 103,958,300 41 168.333 202 T/J 61,500 195 B 25,100 20 APLN Agung Podomoro Land Tbk. 206 220 197 204 -2 72,894,500 14,787,359,600 3,517 55.890 204 T/J 3,641,600 202 B 3,836,400 21 ARNA Arwana Citramulia Tbk. 640 660 630 660 20 640,400 414,228,000 156 4,485.829 665 J 130,600 660 T/B 40,700 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 5,800 290,000 5 12.251 50 T/J 441,474,600 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 890 900 895 895 5 6,100 5,460,500 9 264.363 895 T/J 400 890 B 6,500 24 ASGR Astra Graphia Tbk. 815 835 805 830 15 773,700 636,341,000 194 172.085 835 J 153,900 830 T/B 6,400 25 ASII Astra International Tbk. 6,000 6,175 5,950 6,075 75 32,572,200 197,106,672,500 8,874 4,344.344 6,100 J 1,744,300 6,075 T/B 309,800 26 ASMI Asuransi Kresna Mitra Tbk. 975 990 980 990 15 19,400 19,153,500 21 1,833.333 995 J 2,400 985 B 1,300 27 ASRI Alam Sutera Realty Tbk. 262 268 252 258 -4 126,589,500 32,766,990,800 6,197 245.714 260 J 2,857,500 258 T/B 4,162,300 28 ASSA Adi Sarana Armada Tbk. 630 730 630 680 50 89,931,600 61,403,685,000 6,576 174.359 680 T/J 4,031,600 675 B 201,800 29 ATIC Anabatic Technologies Tbk. 565 570 570 570 5 600 342,000 1 81.429 650 J 2,100 570 T/B 1,700 30 AUTO Astra Otoparts Tbk. 1,140 1,165 1,120 1,135 -5 3,022,600 3,437,148,500 533 1,026.499 1,135 T/J 1,855,900 1,130 B 214,300 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 5,300 265,000 2 33.333 50 T/J 331,300 0 B 0 32 BATA Sepatu Bata Tbk. 630 645 635 635 5 3,000 1,920,000 7 8,236.057 635 T/J 8,000 630 B 20,000 33 BBCA Bank Central Asia Tbk. 33,625 34,100 33,300 33,900 275 12,046,800 407,872,662,500 7,804 19,371.429 33,925 J 80,200 33,900 T/B 405,700 34 BBKP Bank Bukopin Tbk. 635 670 605 610 -25 407,691,300 254,116,654,000 25,226 182.917 615 J 470,300 610 T/B 12,937,600 35 BBMD Bank Mestika Dharma Tbk. 1,405 1,405 1,405 1,405 0 3,300 4,636,500 3 101.812 1,485 J 200 1,405 T/B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. 6,250 6,450 6,150 6,450 200 30,958,700 196,602,200,000 10,467 31.022 6,450 T/J 899,600 6,425 B 95,500 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,160 4,260 4,160 4,250 90 86,117,000 364,110,352,000 19,134 4,857.143 4,250 T/J 778,000 4,240 B 611,800 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. 1,800 1,865 1,765 1,820 20 56,821,800 103,562,519,500 7,375 237.391 1,825 J 200 1,820 T/B 687,700 40 BBYB Bank Neo Commerce Tbk. 300 316 296 296 -4 410,200 123,126,200 92 301.364 298 J 8,800 294 B 50,800 41 BCAP MNC Kapital Indonesia Tbk. 129 150 129 147 18 17,689,100 2,559,605,100 8,779 416.879 148 J 131,900 147 T/B 47,600 42 BDMN Bank Danamon Indonesia Tbk. 3,200 3,300 3,180 3,270 70 5,384,000 17,501,066,000 1,292 1.847 3,280 J 590,500 3,270 T/B 81,400 43 BEST Bekasi Fajar Industrial Estate Tbk. 192 196 186 188 -4 162,497,900 30,842,827,600 5,064 110.588 189 J 1,025,600 188 T/B 18,236,800 44 BFIN BFI Finance Indonesia Tbk. 605 635 570 585 -20 122,783,300 72,068,318,000 3,803 2,997.848 585 T/J 598,700 580 B 3,808,200 45 BHIT MNC Investama Tbk. 69 70 68 68 -1 38,780,600 2,662,527,200 801 198.859 69 J 1,342,000 68 T/B 5,850,300 46 BINA Bank Ina Perdana Tbk. 700 705 700 705 5 2,471,700 1,733,590,000 131 398.314 705 T/J 499,800 700 B 670,900 47 BIRD Blue Bird Tbk. 1,500 1,520 1,440 1,450 -50 7,167,700 10,513,600,000 1,580 22.308 1,455 J 12,200 1,450 T/B 560,100 48 BISI BISI International Tbk. 1,055 1,065 1,035 1,035 -20 693,100 724,680,000 206 517.500 1,040 J 600 1,035 T/B 109,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,655 1,680 1,605 1,620 -35 24,243,200 39,421,796,000 4,283 270.000 1,620 T/J 1,133,500 1,615 B 913,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 705 715 700 710 5 20,578,100 14,593,662,500 4,364 165.116 715 J 2,215,400 710 T/B 844,800 51 BKSL Sentul City Tbk. 51 52 51 52 1 28,521,200 1,470,788,300 437 3.593 52 T/J 25,441,700 51 B 33,877,700 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,800 90,000 6 0.658 50 T/J 141,210,000 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,350 6,575 6,300 6,525 175 37,763,500 244,662,402,500 10,121 1,966.149 6,525 T/J 20,100 6,500 B 291,100 54 BMSR Bintang Mitra Semestaraya Tbk 86 86 81 86 0 19,800 1,660,400 19 17.200 86 T/J 69,800 84 B 500 55 BMTR Global Mediacom Tbk. 300 308 296 306 6 170,384,100 51,665,459,200 4,980 249.064 308 J 6,730,200 306 T/B 3,157,400 56 BNBA Bank Bumi Arta Tbk. 388 390 388 390 2 247,700 96,544,000 37 243.750 390 T/J 99,900 388 B 87,700 57 BNGA Bank CIMB Niaga Tbk. 1,005 1,095 1,005 1,085 80 34,797,900 37,017,022,500 4,447 8.011 1,085 T/J 1,105,400 1,080 B 500,000 58 BNII Bank Maybank Indonesia Tbk. 318 396 298 396 78 333,594,200 123,144,607,200 18,813 4.718 0 J 0 396 T/B 29,515,600 59 BNLI Bank Permata Tbk. 3,220 3,350 3,000 3,140 -80 4,678,700 14,553,938,000 2,079 34.188 3,140 T/J 4,500 3,120 B 2,000 60 BPTR Batavia Prosperindo Trans Tbk. 81 81 76 81 0 586,500 44,738,000 24 81.000 79 J 10,000 77 B 1,500 61 BRAM Indo Kordsa Tbk. 5,575 5,600 5,500 5,500 -75 1,500 8,275,000 10 214.054 5,550 J 100 5,200 B 500 62 BRIS Bank BRIsyariah Tbk. 2,270 2,320 2,220 2,270 0 76,827,200 174,284,568,000 17,591 445.098 2,270 T/J 751,700 2,260 B 1,560,000 63 BRPT Barito Pacific Tbk. 1,225 1,250 1,195 1,210 -15 42,198,100 51,094,197,500 4,135 473.155 1,215 J 873,500 1,210 T/B 96,600 64 BSDE Bumi Serpong Damai Tbk. 1,275 1,290 1,260 1,275 0 23,588,200 30,126,170,000 5,378 249.753 1,280 J 2,273,700 1,275 T/B 4,509,700 65 BSIM Bank Sinarmas Tbk. 505 510 500 505 0 264,700 133,337,500 74 344.430 510 J 94,800 505 T/B 6,400 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. 3,120 3,220 3,050 3,140 20 83,600 258,725,000 74 607.865 3,140 T/J 3,700 3,120 B 2,800 68 BTPS Bank BTPN Syariah Tbk. 3,900 3,960 3,800 3,860 -40 10,421,900 40,438,966,000 4,548 395.897 3,860 T/J 93,800 3,850 B 7,800 69 BUDI Budi Starch & Sweetener Tbk. 99 102 99 100 1 5,131,600 516,646,700 205 54.198 101 J 332,000 100 T/B 24,800 70 BULL Buana Lintas Lautan Tbk. 324 328 322 322 -2 224,631,900 72,857,075,000 2,272 31.488 324 J 51,200 322 T/B 4,116,300 71 BVIC Bank Victoria International Tbk. 129 131 125 125 -4 2,532,400 323,428,000 298 118.200 126 J 640,600 125 T/B 82,800 72 BWPT Eagle High Plantations Tbk. 149 163 151 157 8 373,782,500 58,961,557,900 8,154 34.337 158 J 5,174,100 157 T/B 150,800 73 BYAN Bayan Resources Tbk. 15,500 15,400 14,425 14,450 -1,050 80,700 1,171,485,000 68 249.138 15,000 J 3,000 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. 310 320 306 312 2 2,287,500 718,013,200 447 94.545 314 J 40,400 312 T/B 43,900 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 315,300 15,765,000 24 28.571 50 T/J 72,828,600 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,795 1,810 1,790 1,805 10 358,200 646,118,000 136 372.934 1,810 J 38,200 1,805 T/B 16,900 77 CFIN Clipan Finance Indonesia Tbk. 232 240 232 234 2 1,173,600 275,873,600 554 18.311 236 J 246,900 234 T/B 46,000 78 CITY Natura City Developments Tbk. 94 104 88 91 -3 8,000 719,600 24 75.833 90 J 700 89 B 9,600 79 CLEO Sariguna Primatirta Tbk. 525 560 510 530 5 19,095,900 10,284,762,500 2,530 2,304.348 535 J 195,800 530 T/B 211,300 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,255 1,390 1,270 1,360 105 1,914,400 2,577,646,500 737 145.675 1,365 J 195,600 1,360 T/B 6,500 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 6,800 6,475 6,775 175 6,301,400 42,115,792,500 2,931 30,855.764 6,775 T/J 162,900 6,750 B 1,100 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 114,700 5,735,000 7 45.455 50 T/J 375,710,700 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 360 380 360 370 10 56,000 20,675,000 15 186.713 380 J 600 370 T/B 500 85 CTBN Citra Tubindo Tbk. 3,340 0 0 3,340 0 0 0 0 2,791.475 3,340 J 1,500 0 B 0 86 CTRA Ciputra Development Tbk. 1,040 1,050 1,010 1,035 -5 30,955,600 32,034,570,000 3,685 231.731 1,035 T/J 967,300 1,030 B 378,100 87 DART Duta Anggada Realty Tbk. 224 224 218 224 0 600 133,200 3 41.409 224 T/J 2,500 222 B 100 88 DEWA Darma Henwa Tbk 50 50 50 50 0 12,300 615,000 11 16.496 50 T/J 234,349,200 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,200 60,000 2 22.222 50 T/J 13,663,200 0 B 0 90 DILD Intiland Development Tbk. 246 256 238 244 -2 33,370,100 8,140,112,000 1,538 42.519 246 J 1,673,300 244 T/B 129,800 91 DLTA Delta Djakarta Tbk. 4,220 4,260 4,220 4,240 20 10,600 44,906,000 32 25,345.209 4,240 T/J 400 4,230 B 27,700 92 DMAS Puradelta Lestari Tbk. 250 260 246 252 2 141,928,500 35,758,243,400 4,964 120.000 254 J 7,800,600 252 T/B 3,782,800 93 DMND Diamond Food Indonesia Tbk. 930 930 915 925 -5 17,200 15,842,500 24 101.093 925 T/J 8,700 920 B 2,900 94 DNAR Bank Oke Indonesia Tbk. 180 180 177 178 -2 44,000 7,852,600 14 167.868 178 T/J 4,800 177 B 30,300 95 DOID Delta Dunia Makmur Tbk. 386 396 370 382 -4 134,985,700 51,364,503,400 7,100 517.167 384 J 1,353,500 382 T/B 20,800 96 DPNS Duta Pertiwi Nusantara Tbk. 262 262 262 262 0 1,500 393,000 3 85.126 272 J 3,500 260 B 1,000 97 DPUM Dua Putra Utama Makmur Tbk. 54 54 52 53 -1 657,700 34,679,800 44 9.636 53 T/J 69,000 52 B 328,200 98 DSFI Dharma Samudera Fishing Industries Tbk. 72 73 68 71 -1 1,448,000 101,461,600 194 40.407 71 T/J 14,700 70 B 55,300 99 DSNG Dharma Satya Nusantara Tbk. 605 650 605 625 20 27,917,900 17,550,330,500 2,028 168.919 625 T/J 4,100 620 B 461,500 100 DSSA Dian Swastatika Sentosa Tbk 14,975 14,900 14,900 14,900 -75 400 5,960,000 2 993.333 14,900 T/J 200 14,200 B 500 101 DUCK Jaya Bersama Indo Tbk. 446 450 426 442 -4 17,570,800 7,706,255,600 2,313 87.525 444 J 729,300 442 T/B 217,900 102 DVLA Darya-Varia Laboratoria Tbk. 2,460 2,490 2,440 2,440 -20 7,200 17,671,000 31 898.144 2,480 J 3,500 2,440 T/B 4,000 103 DYAN Dyandra Media International Tbk. 55 57 54 55 0 2,418,800 132,742,100 114 15.714 56 J 199,400 55 T/B 110,200 104 EKAD Ekadharma International Tbk. 1,280 1,300 1,275 1,280 0 604,900 776,346,500 381 3,249.391 1,280 T/J 308,200 1,275 B 31,700 105 ELSA Elnusa Tbk. 360 370 350 360 0 74,872,700 27,110,989,800 4,376 90.000 362 J 1,080,600 360 T/B 4,201,600 106 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. 13,600 13,650 13,125 13,275 -325 99,200 1,345,337,500 92 1,843.750 13,450 J 1,000 13,275 T/B 9,000 108 ERAA Erajaya Swasembada Tbk. 2,150 2,370 2,080 2,360 210 93,729,300 214,195,004,000 13,454 236.000 2,370 J 1,535,300 2,360 T/B 169,300 109 ESSA Surya Esa Perkasa Tbk. 234 242 226 234 0 17,250,600 4,033,525,800 1,092 435.665 234 T/J 748,000 232 B 683,300 110 ESTI Ever Shine Tex Tbk. 54 56 52 56 2 15,700 874,100 21 22.489 56 T/J 328,400 55 B 11,300 111 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. 2,710 2,820 2,670 2,810 100 58,886,400 163,764,608,000 9,536 142.610 2,820 J 716,000 2,810 T/B 1,068,500 113 FASW Fajar Surya Wisesa Tbk. 7,475 7,475 7,475 7,475 0 100 747,500 1 1,713.035 7,425 J 2,000 6,975 B 100 114 FILM MD Pictures Tbk. 210 214 200 202 -8 6,332,000 1,293,024,400 673 96.190 204 J 63,300 202 T/B 168,800 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,300 65,000 3 22.727 50 T/J 47,441,400 0 B 0 116 FREN Smartfren Telecom Tbk. 70 73 69 71 1 618,116,900 43,534,627,500 10,809 3.944 71 T/J 80,651,000 70 B 40,875,200 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 500 25,000 1 47.619 50 T/J 1,181,700 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,405 1,420 1,420 1,420 15 40,000 56,800,000 3 1,136.000 1,585 J 300 1,405 B 3,700 119 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 41,500 41,000 41,025 -50 1,749,700 71,946,860,000 2,814 1,600.976 41,050 J 700 41,025 T/B 133,300 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,770 1,770 1,760 1,760 -10 20,200 35,582,000 9 150.427 1,760 T/J 15,600 1,650 B 8,000 122 GIAA Garuda Indonesia (Persero) Tbk. 434 442 420 432 -2 68,639,600 29,692,462,200 6,891 58.072 432 T/J 1,591,000 430 B 2,424,300 123 GJTL Gajah Tunggal Tbk. 655 685 635 650 -5 32,552,100 21,344,427,000 2,117 127.611 655 J 860,200 650 T/B 1,282,700 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 171 173 161 165 -6 73,432,700 12,193,450,500 3,981 41.250 165 T/J 310,300 164 B 379,200 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,235 1,225 1,225 -5 275,000 337,849,500 123 95.331 1,230 J 47,200 1,225 T/B 37,500 126 GPRA Perdana Gapuraprima Tbk. 81 82 76 79 -2 8,599,300 678,637,100 399 34.077 80 J 603,600 79 T/B 451,700 127 GWSA Greenwood Sejahtera Tbk. 127 138 124 132 5 1,435,100 183,755,300 122 52.800 133 J 20,000 132 T/B 406,800 128 GZCO Gozco Plantations Tbk. 50 51 50 50 0 5,395,700 269,795,300 122 26.579 50 T/J 1,606,100 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. 109 146 109 145 36 119,200 15,255,000 31 81.573 144 J 48,300 143 B 500 130 HDIT Hensel Davest Indonesia Tbk. 256 276 242 248 -8 2,997,900 755,452,400 39 47.238 246 J 600 242 B 700 131 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. 3,920 3,950 3,840 3,840 -80 113,100 440,003,000 125 103.784 3,920 J 17,200 3,830 B 7,300 133 HERO Hero Supermarket Tbk. 820 860 825 830 10 17,100 14,361,500 18 1,732.487 840 J 100 830 T/B 3,300 134 HEXA Hexindo Adiperkasa Tbk. 3,300 3,360 3,310 3,330 30 185,400 619,583,000 207 1,019.409 3,350 J 1,700 3,330 T/B 17,200 135 HITS Humpuss Intermoda Transportasi Tbk. 500 500 500 500 0 2,700 1,350,000 5 769.231 500 T/J 15,500 482 B 200 136 HKMU HK Metals Utama Tbk. 129 133 123 123 -6 73,650,400 9,288,424,200 2,733 53.478 124 J 5,347,800 123 T/B 1,821,700 137 HMSP H.M. Sampoerna Tbk. 1,505 1,535 1,490 1,505 0 53,823,200 81,236,927,500 9,146 7,512.979 1,510 J 393,300 1,505 T/B 1,417,800 138 HOKI Buyung Poetra Sembada Tbk. 1,075 1,120 1,075 1,095 20 24,008,400 26,370,276,000 2,688 353.226 1,095 T/J 125,100 1,090 B 497,000 139 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 147,800 7,390,000 7 27.027 50 T/J 1,614,500 0 B 0 140 HRTA Hartadinata Abadi Tbk. 258 272 244 266 8 16,363,000 4,256,224,800 1,550 88.667 266 T/J 267,200 264 B 135,000 141 HRUM Harum Energy Tbk. 3,100 3,200 2,970 3,130 30 5,414,200 16,914,417,000 1,664 60.192 3,140 J 16,500 3,120 B 70,300 142 IBST Inti Bangun Sejahtera Tbk. 8,300 7,750 7,750 7,750 -550 400 3,100,000 4 833.513 7,750 T/J 300 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. 9,525 9,550 9,450 9,475 -50 10,841,700 102,815,960,000 8,792 351.251 9,500 J 293,900 9,475 T/B 5,100 144 IDPR Indonesia Pondasi Raya Tbk. 228 228 220 222 -6 16,300 3,631,000 11 17.344 228 J 100,000 222 T/B 5,000 145 IFII Indonesia Fibreboard Industry Tbk. 155 158 150 153 -2 175,000 26,972,500 80 145.714 155 J 88,300 153 T/B 183,200 146 IGAR Champion Pacific Indonesia Tbk. 352 354 348 352 0 313,200 110,345,400 91 230.065 352 T/J 1,800 350 B 13,200 147 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 9,100 455,000 12 14.286 50 T/J 26,987,800 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. 1,450 1,500 1,385 1,410 -40 21,551,700 30,655,969,500 4,461 198.453 1,410 T/J 37,800 1,405 B 185,500 149 IMJS Indomobil Multi Jasa Tbk. 388 408 364 390 2 18,035,000 7,048,923,800 1,868 78.000 390 T/J 77,600 388 B 742,400 150 INAF Indofarma Tbk. 4,050 4,120 3,960 4,010 -40 1,933,100 7,779,548,000 1,344 1,604.000 4,030 J 14,800 4,010 T/B 49,100 151 INCI Intanwijaya Internasional Tbk 825 875 830 870 45 516,800 443,477,500 280 94.096 870 T/J 41,900 865 B 22,900 152 INCO Vale Indonesia Tbk. 5,075 5,350 5,025 5,350 275 27,386,500 143,211,117,500 9,263 2,183.673 5,350 T/J 166,600 5,325 B 376,900 153 INDF Indofood Sukses Makmur Tbk. 6,800 6,925 6,725 6,925 125 5,918,900 40,624,815,000 3,153 1,185.402 6,925 T/J 351,800 6,900 B 113,400 154 INDR Indo-Rama Synthetics Tbk. 2,750 2,940 2,720 2,940 190 6,300 17,504,000 16 395.965 2,940 T/J 100 2,910 B 100 155 INDS Indospring Tbk. 1,925 1,995 1,920 1,930 5 7,200 13,889,000 18 180.937 2,070 J 3,400 1,930 T/B 600 156 INDY Indika Energy Tbk. 1,835 1,890 1,805 1,840 5 16,553,300 30,479,347,500 3,549 62.373 1,845 J 101,200 1,840 T/B 85,500 157 INKP Indah Kiat Pulp & Paper Tbk. 10,600 11,200 10,575 11,025 425 18,689,700 205,603,132,500 9,424 568.103 11,050 J 342,700 11,025 T/B 81,500 158 INPC Bank Artha Graha Internasional Tbk. 69 71 68 70 1 2,196,000 153,824,600 145 0.400 70 T/J 660,500 69 B 388,500 159 INTP Indocement Tunggal Prakarsa Tbk. 14,025 14,575 13,850 14,500 475 3,430,500 49,444,820,000 3,793 580.000 14,500 T/J 21,300 14,400 B 22,900 160 IPOL Indopoly Swakarsa Industry Tbk. 138 140 134 138 0 11,932,900 1,623,568,700 422 65.714 139 J 235,000 138 T/B 80,400 161 IPTV MNC Vision Networks Tbk. 290 296 286 288 -2 14,210,400 4,152,982,600 1,631 120.000 290 J 395,400 288 T/B 134,200 162 ISAT Indosat Tbk. 5,650 0 0 5,650 0 0 0 0 403.571 0 J 0 0 B 0 163 ISSP Steel Pipe Industry of Indonesia Tbk. 173 175 163 171 -2 12,623,300 2,145,496,700 890 57.966 172 J 127,000 171 T/B 69,300 164 ITMG Indo Tambangraya Megah Tbk. 14,250 14,475 14,025 14,350 100 2,890,300 41,387,757,500 3,175 102.500 14,375 J 14,800 14,350 T/B 48,800 165 JAWA Jaya Agra Wattie Tbk. 91 95 91 92 1 40,300 3,783,900 35 18.400 94 J 128,200 92 T/B 10,200 166 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 336 318 336 -2 101,300 34,015,200 5 278.107 336 T/J 50,000 316 B 3,800 167 JPFA Japfa Comfeed Indonesia Tbk. 1,540 1,600 1,490 1,580 40 27,189,900 42,521,782,000 4,231 431.930 1,585 J 563,000 1,580 T/B 259,600 168 JRPT Jaya Real Property Tbk. 570 590 545 590 20 6,741,500 3,835,729,500 913 567.308 595 J 82,100 590 T/B 1,860,900 169 JSKY Sky Energy Indonesia Tbk. 232 236 226 228 -4 24,453,300 5,640,991,400 1,943 114.000 230 J 1,330,000 228 T/B 236,300 170 JSMR Jasa Marga (Persero) Tbk. 4,710 4,800 4,650 4,720 10 12,392,400 58,874,023,000 9,371 278.334 4,730 J 138,300 4,720 T/B 1,024,900 171 KAEF Kimia Farma Tbk. 4,240 4,320 4,100 4,180 -60 6,753,900 28,413,491,000 3,560 4,180.000 4,180 T/J 59,700 4,170 B 139,400 172 KBLI KMI Wire & Cable Tbk. 404 420 402 406 2 3,451,700 1,412,238,200 525 49.332 406 T/J 413,100 404 B 143,900 173 KEEN Kencana Energi Lestari Tbk. 362 376 352 376 14 3,076,500 1,116,043,600 289 94.949 380 J 133,400 376 T/B 168,500 174 KICI Kedaung Indah Can Tbk 210 212 210 212 2 200 42,200 2 45.009 250 J 20,000 212 T/B 15,700 175 KIJA Kawasan Industri Jababeka Tbk. 212 220 212 216 4 20,564,900 4,417,076,800 1,537 7.494 216 T/J 254,300 214 B 964,400 176 KINO Kino Indonesia Tbk. 2,770 2,880 2,750 2,770 0 220,000 614,143,000 181 72.895 2,800 J 119,300 2,770 T/B 15,900 177 KKGI Resource Alam Indonesia Tbk. 328 328 306 306 -22 618,600 190,786,400 174 1,073.684 306 T/J 161,100 0 B 0 178 KLBF Kalbe Farma Tbk. 1,465 1,505 1,455 1,500 35 28,002,400 41,571,568,000 5,291 14,629.864 1,500 T/J 690,700 1,495 B 11,800 179 KOBX Kobexindo Tractors Tbk. 116 122 114 120 4 773,400 92,036,700 173 30.000 121 J 62,900 120 T/B 3,100 180 KOTA DMS Propertindo Tbk. 410 414 382 384 -26 18,455,700 7,180,629,600 1,419 192.000 386 J 98,900 384 T/B 188,200 181 KPAL Steadfast Marine Tbk. 50 51 50 50 0 177,500 8,878,200 56 43.478 50 T/J 9,300 0 B 0 182 KRAS Krakatau Steel (Persero) Tbk. 436 450 430 438 2 30,746,000 13,511,730,200 2,093 54.453 440 J 493,500 438 T/B 429,000 183 KREN Kresna Graha Investama Tbk. 82 87 82 85 3 4,748,500 399,396,500 408 884.311 86 J 1,262,800 85 T/B 25,500 184 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 276,900 13,845,000 27 7.806 50 T/J 84,889,700 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,800 4,800 4,800 4,800 0 1,400 6,720,000 3 79.339 5,100 J 10,100 4,800 T/B 200 186 LINK Link Net Tbk. 2,510 2,550 2,470 2,500 -10 3,910,800 9,809,042,000 1,168 156.250 2,510 J 44,900 2,500 T/B 261,300 187 LION Lion Metal Works Tbk. 374 374 372 374 0 3,200 1,196,400 7 234.235 374 T/J 123,400 370 B 300 188 LPCK Lippo Cikarang Tbk 1,470 1,525 1,470 1,470 0 1,494,500 2,221,300,500 446 165.737 1,480 J 100 1,470 T/B 202,700 189 LPGI Lippo General Insurance Tbk. 3,500 3,400 3,320 3,390 -110 5,000 16,719,000 14 152.360 3,450 J 100 3,330 B 500 190 LPKR Lippo Karawaci Tbk. 228 238 224 230 2 126,823,400 29,348,421,400 5,264 74.271 232 J 952,100 230 T/B 6,317,400 191 LPPF Matahari Department Store Tbk. 1,350 1,380 1,340 1,355 5 17,186,600 23,297,156,000 2,369 30.704 1,355 T/J 130,500 1,350 B 133,100 192 LSIP PP London Sumatra Indonesia Tbk. 1,295 1,380 1,290 1,360 65 49,190,100 66,143,488,500 5,022 350.968 1,360 T/J 66,700 1,355 B 952,600 193 LTLS Lautan Luas Tbk. 486 505 486 500 14 264,100 130,746,100 56 176.748 500 T/J 133,800 498 B 300 194 MAIN Malindo Feedmill Tbk. 800 830 780 815 15 8,239,500 6,682,239,000 1,168 463.068 815 T/J 107,000 810 B 113,000 195 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 3,112,600 155,630,000 116 6.835 50 T/J 448,490,100 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. 905 925 890 905 0 7,210,900 6,496,276,000 1,531 1,452.299 905 T/J 5,000 900 B 54,200 198 MARK Mark Dynamics Indonesia Tbk. 770 815 770 775 5 15,589,800 12,346,772,500 2,193 1,550.000 775 T/J 43,300 770 B 1,826,600 199 MASA Multistrada Arah Sarana Tbk. 1,025 1,050 990 1,050 25 1,105,100 1,158,820,500 26 746.587 1,040 J 48,000 1,000 B 5,600 200 MAYA Bank Mayapada Internasional Tbk. 8,300 8,300 8,100 8,100 -200 2,000 16,497,500 8 3,682.873 8,200 J 500 8,000 B 400 201 MBSS Mitrabahtera Segara Sejati Tbk. 505 515 490 505 0 3,701,100 1,850,035,500 482 31.562 510 J 274,600 505 T/B 60,000 202 MBTO Martina Berto Tbk. 94 94 93 94 0 2,600 243,500 9 12.703 94 T/J 500 92 B 10,400 203 MCOR Bank China Construction Bank Indonesia Tbk. 139 148 136 144 5 16,108,400 2,292,349,700 741 129.157 145 J 107,400 144 T/B 100,000 204 MDIA Intermedia Capital Tbk. 58 61 58 58 0 229,200 13,741,200 39 42.029 58 T/J 120,700 57 B 13,300 205 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 4,400 220,000 3 8.039 50 T/J 118,456,100 0 B 0 207 MEDC Medco Energi Internasional Tbk. 605 625 580 615 10 100,484,100 60,848,061,000 4,840 1,277.126 615 T/J 655,300 610 B 837,800 208 MEGA Bank Mega Tbk. 6,975 7,000 6,975 7,000 25 1,200 8,382,500 4 5,102.487 7,000 T/J 200 6,975 B 300 209 META Nusantara Infrastructure Tbk. 228 242 218 228 0 152,597,200 35,293,969,400 4,418 69.075 228 T/J 668,900 226 B 2,281,400 210 MGRO Mahkota Group Tbk. 770 780 765 780 10 3,159,000 2,431,724,000 326 346.667 780 T/J 97,900 775 B 12,400 211 MIKA Mitra Keluarga Karyasehat Tbk. 2,740 2,880 2,710 2,800 60 35,446,600 99,608,680,000 5,041 164.853 2,810 J 46,900 2,800 T/B 8,300 212 MLBI Multi Bintang Indonesia Tbk. 9,600 9,750 9,500 9,600 0 65,600 628,677,500 96 61,146.497 9,600 T/J 6,500 9,525 B 8,300 213 MLPL Multipolar Tbk. 71 74 71 73 2 13,627,500 991,026,300 270 8.373 73 T/J 1,641,700 72 B 138,000 214 MLPT Multipolar Technology Tbk. 725 725 710 720 -5 97,700 70,541,000 60 150.000 725 J 364,500 715 B 21,500 215 MNCN Media Nusantara Citra Tbk. 1,160 1,220 1,155 1,195 35 55,975,700 66,626,744,000 5,751 132.778 1,195 T/J 662,400 1,190 B 201,500 216 MPMX Mitra Pinasthika Mustika Tbk. 570 605 535 540 -30 59,401,900 32,878,066,000 5,504 36.000 545 J 667,500 540 T/B 330,200 217 MPPA Matahari Putra Prima Tbk. 111 113 110 110 -1 4,132,800 459,292,300 350 46.248 111 J 1,611,500 110 T/B 353,000 218 MRAT Mustika Ratu Tbk. 164 168 161 165 1 323,700 53,574,000 87 25.385 165 T/J 184,900 164 B 20,000 219 MSKY MNC Sky Vision Tbk. 655 680 655 680 25 23,500 15,620,000 26 44.737 680 T/J 96,800 675 B 1,000 220 MTDL Metrodata Electronics Tbk. 1,590 1,615 1,580 1,600 10 2,002,900 3,197,780,000 551 2,880.392 1,610 J 61,300 1,600 T/B 215,300 221 MTLA Metropolitan Land Tbk. 450 450 440 448 -2 57,800 25,892,000 9 188.353 448 T/J 463,300 442 B 200 222 MYOH Samindo Resources Tbk. 1,300 1,300 1,215 1,250 -50 228,500 285,827,500 77 148.885 1,260 J 10,100 1,250 T/B 25,900 223 MYOR Mayora Indah Tbk. 2,840 2,920 2,800 2,910 70 5,068,200 14,604,354,000 3,519 14,557.279 2,910 T/J 18,200 2,900 B 13,600 224 MYTX Asia Pacific Investama Tbk. 52 53 51 51 -1 2,400 125,400 11 7.666 51 T/J 700 50 B 202,800 225 NIKL Pelat Timah Nusantara Tbk. 1,500 1,625 1,500 1,575 75 5,617,400 8,785,011,000 2,067 484.615 1,575 T/J 84,900 1,570 B 14,100 226 NISP Bank OCBC NISP Tbk. 825 835 815 820 -5 576,700 474,036,000 281 993.650 820 T/J 128,400 815 B 38,700 227 NOBU Bank Nationalnobu Tbk. 790 950 770 950 160 130,800 102,470,500 21 253.333 950 T/J 40,200 790 B 700 228 NRCA Nusa Raya Cipta Tbk. 392 402 388 388 -4 797,100 313,405,200 193 45.647 390 J 70,300 388 T/B 10,000 229 NZIA Nusantara Almazia Tbk. 160 158 150 158 -2 9,900 1,507,000 10 71.818 159 J 1,500 151 B 700 230 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 9,400 470,000 6 98.922 50 T/J 2,950,300 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. 106 108 101 105 -1 5,624,400 588,652,600 533 105.000 105 T/J 293,600 104 B 302,900 232 PANR Panorama Sentrawisata Tbk. 162 162 155 159 -3 1,663,200 260,839,300 174 95.398 159 T/J 14,700 158 B 2,000 233 PANS Panin Sekuritas Tbk. 1,025 1,070 995 1,025 0 270,200 276,071,000 69 745.455 1,050 J 4,100 1,025 T/B 52,800 234 PBID Panca Budi Idaman Tbk. 1,445 1,465 1,430 1,435 -10 129,800 187,321,500 88 168.824 1,450 J 21,100 1,435 T/B 34,300 235 PBRX Pan Brothers Tbk. 246 270 246 250 4 32,727,800 8,408,354,400 2,144 442.478 252 J 40,000 250 T/B 1,120,100 236 PBSA Paramita Bangun Sarana Tbk. 600 600 595 595 -5 2,600 1,549,500 6 49.583 595 T/J 19,400 565 B 200 237 PEHA Phapros Tbk. 1,675 1,680 1,650 1,670 -5 294,700 491,092,000 244 139.399 1,675 J 10,000 1,670 T/B 6,700 238 PGAS Perusahaan Gas Negara Tbk. 1,650 1,775 1,630 1,770 120 362,172,200 622,865,151,500 35,078 590.000 1,775 J 2,916,600 1,770 T/B 23,966,400 239 PGUN Pradiksi Gunatama Tbk. 240 260 238 260 20 4,907,100 1,187,738,000 45 226.087 262 J 19,900 252 B 50,400 240 PJAA Pembangunan Jaya Ancol Tbk. 630 640 600 615 -15 3,581,800 2,205,173,000 329 120.000 625 J 243,400 615 T/B 4,000 241 PLIN Plaza Indonesia Realty Tbk. 2,500 2,550 2,550 2,550 50 100 255,000 1 1,058.135 2,550 T/J 4,000 2,430 B 100 242 PMMP Panca Mitra Multiperdana Tbk. 314 312 294 294 -20 1,437,500 423,377,600 206 87.500 294 T/J 8,037,500 0 B 0 243 PNBN Bank Pan Indonesia Tbk 1,090 1,100 1,045 1,080 -10 8,352,000 8,960,422,000 732 1,798.202 1,085 J 310,000 1,080 T/B 100,200 244 PNBS Bank Panin Dubai Syariah Tbk. 90 94 88 91 1 120,154,400 10,952,949,400 3,738 91.000 92 J 2,121,200 91 T/B 2,548,300 245 PNIN Paninvest Tbk. 855 885 850 885 30 739,500 646,254,500 165 941.089 885 T/J 62,600 880 B 15,800 246 PNLF Panin Financial Tbk. 248 260 244 258 10 37,722,200 9,594,543,800 970 278.859 258 T/J 1,704,900 256 B 565,800 247 POLL Pollux Properti Indonesia Tbk. 4,710 4,830 4,400 4,700 -10 1,548,000 7,124,369,000 1,096 764.228 4,700 T/J 6,500 4,520 B 100 248 PPRE PP Presisi Tbk. 274 290 268 278 4 32,076,800 9,021,007,800 2,068 64.651 280 J 157,100 278 T/B 251,600 249 PPRO PP Properti Tbk. 103 106 98 101 -2 539,720,400 54,889,642,400 10,868 218.378 102 J 8,632,200 101 T/B 13,160,200 250 PRAS Prima Alloy Steel Universal Tbk. 128 134 122 122 -6 17,300 2,243,800 8 68.682 130 J 50,000 122 T/B 6,300 251 PRDA Prodia Widyahusada Tbk. 3,500 3,500 3,400 3,500 0 34,900 120,870,000 33 53.846 3,500 T/J 13,200 3,460 B 11,400 252 PSSI Pelita Samudera Shipping Tbk. 168 174 168 172 4 1,191,700 204,771,100 122 127.407 173 J 233,800 172 T/B 35,600 253 PTBA Bukit Asam Tbk. 2,820 2,900 2,830 2,850 30 52,184,700 149,360,926,000 14,435 2,478.261 2,860 J 363,200 2,850 T/B 1,817,300 254 PTIS Indo Straits Tbk. 162 172 172 172 10 100 17,200 1 18.105 161 J 100 151 B 19,000 255 PTPP PP (Persero) Tbk. 1,780 1,845 1,755 1,780 0 57,552,100 103,460,245,500 7,473 334.586 1,780 T/J 1,858,700 1,775 B 339,800 256 PTRO Petrosea Tbk. 1,925 2,020 1,920 1,975 50 1,224,400 2,386,888,500 709 1,580.000 1,975 T/J 94,700 1,970 B 10,800 257 PTSN Sat Nusapersada Tbk 238 250 232 236 -2 10,321,800 2,482,182,600 964 122.069 236 T/J 14,200 234 B 1,023,300 258 PUDP Pudjiadi Prestige Tbk. 242 226 226 226 -16 600 135,600 1 28.188 242 J 400 226 T/B 25,600 259 PURE Trinitan Metals and Minerals Tbk. 236 254 230 240 4 7,956,800 1,926,427,400 1,053 80.000 242 J 9,100 240 T/B 107,500 260 PWON Pakuwon Jati Tbk. 530 545 520 535 5 57,174,900 30,672,036,500 5,501 2,062.531 540 J 699,400 535 T/B 16,885,800 261 PZZA Sarimelati Kencana Tbk. 835 835 810 815 -20 281,600 230,744,000 165 74.091 820 J 19,900 815 T/B 4,900 262 RAJA Rukun Raharja Tbk. 260 290 252 290 30 98,972,700 27,505,136,800 6,766 996.153 290 T/J 1,023,900 288 B 430,300 263 RALS Ramayana Lestari Sentosa Tbk. 850 870 830 840 -10 15,641,500 13,190,505,000 2,111 525.000 840 T/J 808,700 835 B 809,700 264 RANC Supra Boga Lestari Tbk. 460 466 454 458 -2 540,900 247,442,200 192 91.600 460 J 161,800 458 T/B 31,500 265 RBMS Ristia Bintang Mahkotasejati Tbk. 51 52 50 51 0 235,200 11,917,900 65 16.314 51 T/J 27,600 50 B 1,017,500 266 RDTX Roda Vivatex Tbk 5,275 5,250 5,250 5,250 -25 26,000 136,500,000 6 276.579 5,300 J 5,000 5,225 B 1,200 267 RELI Reliance Sekuritas Indonesia Tbk. 304 322 322 322 18 100 32,200 1 148.615 308 J 3,700 304 B 100 268 RICY Ricky Putra Globalindo Tbk 113 119 108 114 1 48,600 5,292,600 9 18.106 113 J 900 109 B 31,100 269 RMBA Bentoel Internasional Investama Tbk. 350 354 344 350 0 46,300 16,230,000 38 2,738.654 354 J 17,400 348 B 1,000 270 ROTI Nippon Indosari Corpindo Tbk. 1,340 1,345 1,335 1,340 0 115,200 154,369,500 47 525.490 1,345 J 28,500 1,340 T/B 97,100 271 SAMF Saraswanti Anugerah Makmur Tbk. 396 398 398 398 2 2,200 875,600 8 331.667 398 T/J 10,900 396 B 6,700 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,500 10,500 9,775 10,500 0 7,300 75,135,000 37 6,774.194 10,500 T/J 900 10,000 B 100 273 SCMA Surya Citra Media Tbk. 2,220 2,300 2,200 2,270 50 14,188,800 31,847,436,000 4,447 1,026.903 2,270 T/J 201,000 2,260 B 25,200 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 250 258 250 250 0 65,600 16,714,000 17 227.273 258 J 15,300 250 T/B 26,900 275 SDPC Millennium Pharmacon International Tbk. 104 108 104 108 4 51,700 5,541,500 23 72.092 108 T/J 21,800 105 B 2,500 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 785 785 785 0 1,000 785,000 4 878.027 785 T/J 3,900 765 B 500 277 SGRO Sampoerna Agro Tbk. 1,625 1,700 1,670 1,685 60 266,500 450,303,500 122 72.009 1,690 J 142,300 1,685 T/B 200 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 810 835 800 815 5 34,617,300 28,015,793,000 8,074 281.978 815 T/J 2,005,900 810 B 3,651,300 279 SILO Siloam International Hospitals Tbk. 5,225 5,400 5,250 5,325 100 29,400 155,955,000 47 60.478 5,375 J 900 5,325 T/B 600 280 SIMP Salim Ivomas Pratama Tbk. 406 436 408 434 28 36,083,000 15,434,106,400 2,364 39.455 434 T/J 729,800 432 B 132,800 281 SMBR Semen Baturaja (Persero) Tbk. 1,125 1,155 1,065 1,085 -40 52,551,000 57,809,646,500 7,781 193.750 1,090 J 214,300 1,085 T/B 746,900 282 SMCB Solusi Bangun Indonesia Tbk. 1,405 1,450 1,355 1,405 0 147,600 206,641,500 99 1,696.860 1,410 J 5,100 1,405 T/B 7,000 283 SMDR Samudera Indonesia Tbk. 294 302 288 294 0 2,956,300 868,312,800 555 1,179.870 296 J 5,300 294 T/B 155,000 284 SMGR Semen Indonesia (Persero) Tbk. 12,350 12,650 12,350 12,550 200 3,306,700 41,484,505,000 1,954 4,367.040 12,550 T/J 94,300 12,525 B 6,400 285 SMKL Satyamitra Kemas Lestari Tbk. 202 212 198 202 0 1,115,100 229,865,300 315 104.663 202 T/J 106,600 200 B 10,000 286 SMMA Sinarmas Multiartha Tbk. 11,500 11,700 11,300 11,600 100 17,200 197,775,000 19 864.723 11,600 T/J 15,300 11,250 B 900 287 SMRA Summarecon Agung Tbk. 840 865 820 845 5 45,563,400 38,400,509,500 4,726 1,388.432 850 J 632,500 845 T/B 8,221,700 288 SMSM Selamat Sempurna Tbk. 1,330 1,375 1,325 1,375 45 1,251,500 1,692,576,500 514 3,672.641 1,375 T/J 257,700 1,370 B 28,800 289 SOCI Soechi Lines Tbk. 284 298 274 288 4 44,714,100 12,798,278,000 3,768 52.364 288 T/J 4,500 286 B 345,100 290 SOHO Soho Global Health Tbk. 4,830 5,100 4,830 4,830 0 6,700 33,183,000 22 265.385 5,025 J 3,400 4,830 T/B 1,800 291 SONA Sona Topas Tourism Industry Tbk. 5,650 5,900 5,625 5,900 250 200 1,152,500 2 572.121 5,650 J 10,000 0 B 0 292 SPMA Suparma Tbk. 318 318 300 316 -2 18,600 5,681,400 11 141.653 316 T/J 1,300 310 B 100 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 216 250 216 226 10 256,200 60,124,200 63 241.193 226 T/J 4,200 222 B 20,300 294 SRIL Sri Rejeki Isman Tbk. 278 286 270 272 -6 69,799,900 19,208,715,800 4,436 113.333 274 J 422,400 272 T/B 1,461,900 295 SRSN Indo Acidatama Tbk 58 59 58 58 0 2,654,400 155,450,300 140 10.564 59 J 391,100 58 T/B 1,873,400 296 SSIA Surya Semesta Internusa Tbk. 575 600 550 600 25 31,191,900 18,030,158,500 2,401 246.154 600 T/J 597,800 595 B 521,100 297 SSMS Sawit Sumbermas Sarana Tbk. 1,250 1,335 1,240 1,280 30 45,695,400 58,628,311,000 6,054 191.045 1,285 J 189,200 1,275 B 357,000 298 STAR Buana Artha Anugerah Tbk. 105 115 104 107 2 43,200 4,598,700 57 104.902 108 J 4,600 107 T/B 200 299 SULI SLJ Global Tbk. 50 50 50 50 0 1,800 90,000 17 0.714 50 T/J 1,620,000 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 700 35,000 4 47.170 50 T/J 88,588,400 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 300 15,000 2 8.929 50 T/J 134,891,600 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,730 1,805 1,680 1,700 -30 23,849,700 41,152,186,000 4,128 419.753 1,700 T/J 174,000 1,695 B 2,800 303 TBLA Tunas Baru Lampung Tbk. 830 975 830 970 140 57,951,400 54,110,971,500 6,417 220.881 970 T/J 256,300 965 B 793,500 304 TCID Mandom Indonesia Tbk. 6,625 6,675 6,500 6,500 -125 89,400 583,010,000 74 637.555 6,550 J 600 6,500 T/B 14,000 305 TDPM Tridomain Performance Materials Tbk. 153 162 150 157 4 14,793,000 2,328,368,900 968 68.860 157 T/J 109,700 156 B 115,700 306 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 307 TGRA Terregra Asia Energy Tbk. 155 168 150 160 5 97,986,500 15,742,377,400 5,237 80.000 160 T/J 297,400 159 B 603,700 308 TINS Timah Tbk. 1,485 1,590 1,455 1,575 90 104,259,400 161,635,589,500 11,769 804.816 1,580 J 1,148,300 1,575 T/B 1,541,600 309 TIRT Tirta Mahakam Resources Tbk 50 50 50 50 0 10,600 530,000 8 22.857 50 T/J 18,500 0 B 0 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,000 10,875 9,750 10,600 600 20,246,400 213,019,297,500 10,528 655.380 10,600 T/J 76,700 10,575 B 70,500 311 TLKM Telkom Indonesia (Persero) Tbk. 3,320 3,460 3,280 3,430 110 178,138,100 603,222,206,000 23,955 1,802.559 3,430 T/J 290,500 3,420 B 780,600 312 TMAS Temas Tbk. 139 145 137 142 3 6,767,900 954,229,300 612 326.602 142 T/J 142,000 141 B 177,600 313 TOBA TBS Energi Utama Tbk. 530 530 515 530 0 208,100 109,603,500 49 111.842 530 T/J 1,000 520 B 10,000 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,517,500 75,875,000 59 80.475 50 T/J 51,376,500 0 B 0 315 TOTL Total Bangun Persada Tbk. 388 400 382 388 0 6,160,400 2,399,575,000 638 139.455 390 J 30,500 388 T/B 17,400 316 TOWR Sarana Menara Nusantara Tbk. 965 980 960 965 0 66,509,900 64,321,127,000 7,936 4,596.770 970 J 2,015,400 965 T/B 10,577,300 317 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. 100 117 98 101 1 78,500 8,449,500 34 101.779 110 J 5,200 101 T/B 300 319 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. 384 0 0 384 0 0 0 0 229.062 420 J 5,000 386 B 700 321 TSPC Tempo Scan Pacific Tbk. 1,375 1,395 1,370 1,385 10 1,223,100 1,694,848,500 326 247.074 1,390 J 2,000 1,385 T/B 1,100 322 TURI Tunas Ridean Tbk. 1,350 0 0 1,350 0 0 0 0 3,000.000 1,360 J 50,000 1,320 B 6,500 323 UCID Uni-Charm Indonesia Tbk. 1,515 1,535 1,515 1,535 20 39,600 60,237,500 56 102.333 1,535 T/J 58,400 1,525 B 2,800 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,650 1,625 1,645 5 1,108,400 1,823,576,000 520 3,189.468 1,650 J 33,300 1,645 T/B 50,400 325 UNIC Unggul Indah Cahaya Tbk. 4,700 5,000 4,700 4,800 100 5,800 28,163,000 25 177.773 4,850 J 500 4,800 T/B 7,000 326 UNSP Bakrie Sumatera Plantations Tbk. 112 115 111 111 -1 1,150,400 129,808,000 155 5.271 111 T/J 11,200 110 B 62,100 327 UNTR United Tractors Tbk. 26,075 27,000 26,125 26,925 850 4,924,000 132,012,185,000 7,638 32,053.571 26,925 T/J 9,900 26,900 B 31,800 328 UNVR Unilever Indonesia Tbk. 7,425 7,500 7,375 7,450 25 8,543,700 63,557,922,500 6,002 190,732.207 7,450 T/J 21,400 7,425 B 166,200 329 VICI Victoria Care Indonesia Tbk. 380 400 354 358 -22 18,866,900 7,002,239,600 2,890 358.000 360 J 80,700 358 T/B 174,600 330 VICO Victoria Investama Tbk. 78 80 78 79 1 59,300 4,691,500 32 63.200 80 J 25,400 79 T/B 37,400 331 VIVA Visi Media Asia Tbk. 51 52 50 50 -1 15,080,800 765,437,400 191 16.667 52 J 5,944,900 50 T/B 17,124,800 332 VOKS Voksel Electric Tbk. 250 254 250 254 4 123,500 31,282,400 23 112.358 254 T/J 74,900 250 B 7,800 333 WEGE Wijaya Karya Bangunan Gedung Tbk. 250 282 254 272 22 318,705,600 86,142,769,600 11,554 93.793 274 J 4,343,700 272 T/B 15,458,100 334 WEHA WEHA Transportasi Indonesia Tbk. 68 69 64 64 -4 955,800 62,210,300 106 27.938 65 J 42,900 64 T/B 99,700 335 WIIM Wismilak Inti Makmur Tbk. 540 565 540 555 15 13,893,300 7,678,952,500 1,576 85.385 560 J 364,000 555 T/B 200,600 336 WIKA Wijaya Karya (Persero) Tbk. 1,980 2,060 1,980 2,010 30 78,864,600 159,344,831,000 12,736 516.639 2,010 T/J 44,800 2,000 B 1,724,700 337 WINS Wintermar Offshore Marine Tbk. 105 141 106 118 13 105,161,700 13,119,496,100 6,742 31.911 118 T/J 6,693,100 117 B 560,200 338 WOMF Wahana Ottomitra Multiartha Tbk. 256 314 248 280 24 5,745,700 1,611,241,200 799 42.449 280 T/J 103,000 278 B 4,900 339 WOOD Integra Indocabinet Tbk. 580 590 560 570 -10 6,781,000 3,873,515,000 818 219.231 570 T/J 115,600 565 B 913,100 340 WSBP Waskita Beton Precast Tbk. 266 318 276 290 24 1,783,014,900 527,368,092,000 68,545 59.184 292 J 8,713,100 290 T/B 2,205,800 341 WSKT Waskita Karya (Persero) Tbk. 1,395 1,445 1,370 1,400 5 146,693,500 206,925,149,500 12,785 377.868 1,405 J 65,900 1,400 T/B 2,875,800 342 WTON Wijaya Karya Beton Tbk. 404 424 404 416 12 67,426,400 28,069,784,400 4,187 70.508 418 J 887,800 416 T/B 770,400 Total 12,049,506,700 11,343,987,201,900 958,549 2,566,011,900 430,186,500 Jakarta, 28 December 2020 Trading Division