Professional Documents
Culture Documents
IDX Statistics 2021: Indonesia Stock Exchange Data Services Division
IDX Statistics 2021: Indonesia Stock Exchange Data Services Division
2021
v 1.2.3
C»E"Kss Noľs
"sísio⭲ DEXs Co⭲Xs⭲X DsscíiTXio⭲
s
1.1.1 «0 No: 2020 1. IDX SľEľisľicEl ,iKkliKkľs %HHcH ikroí½EľioK Or
2. SľEľisľicEl ,iKkliKkľ (CY½YlEľi:c DEľE) 1cHiY½ ľcí½ Noľcs FEscH
«. LisľikK SY½½Eíics %KH ľíEHikK or hoKHs, oK 10J/ No. «0 / 201 .
SYOYO, %hS
. CoíToíEľc hoKHs
5. 1cHiY½ ľcí½ Noľcs (1ľN)
6. 50 1osľ %cľi:c CoíToíEľc hoKHs
1.2.1 2 JEK 2021 1. JEOEíľE Co½Tosiľc IKHcx EKH IDX IKHYsľií El I½Tlc½cKľEľioK Or IDX
ClEssiricEľioK (CkEíľ) IKHYsľíiEl ClEssiricEľioK (IDX-
2. ľíEHikK SY½½Eí; F; IKHYsľí; IC) ícKEíHikK ľkc IDX
«. ľEFlc ľíEHikK h; IDX IKHYsľií El %KKOYKcc½cKľ No. 1cKK-
ClEssiricEľioK 00007/hEI.101/01-2021.
. IikEKciEl DEľE hEľios h; IDX IKHYsľíiEl
ClEssiricEľioK
1.2.2 2 JEK 2021 ľEFlc ľíEHikK h; IDX IKHYsľíiEl ClEssiricEľioK %HHcH ikroí½EľioK Or
%ccclcíEľioK hoEíH.
1.2.« «0 No: 2021 1. ľíEHikK SY½½Eí; F; IKHYsľí; I½Tlc½cKľEľioK Or ľíEilikK
2. IikEKciEl DEľE hEľios F; IDX IKHYsľíiEl 1Eh 12 1oKľks, ícTlEcikK
ClEssiricEľioK (IDX-IC) ľkc Tíc:ioYs %KKYEli^cH 1Eh.
Contents
IDX SľEľisľicEl ,iK»liK»ľs ......................................................................................................................................................... 1
8. TRADING SUMMARY.....................................................21«
lDX %cľi:iľiss, 1D 7- Q 215
2021............................................................................................................................................................. 21J
SľocO OTľio" 21J
%cľi:iľiss.......................................................................................................................................................................
21J
EľI
217
%cľi:iľiss.....................................................................................................................................................................................
217
DlNIk%
%cľi:iľiss............................................................................................................................................................................... 21
kElľ 221
%cľi:iľiss....................................................................................................................................................................................
I"ľ"íss ľíEHi"K 222
%cľi:iľiss..................................................................................................................................................................
«o"H %cľi:iľiss (CoíToíEľs «o"H, Go:sí"Qs"ľ «o"H, %sssľ «EcOsH
Ssc"íiľiss)................................................................................
Aveíage Daily ľíading Value All Insľíumenľ Acľiviľies, 2000 – Q4
2021............................................................................................
NOľES......................................................................................................................................................................................
..........
IDX QUARTER STATISTICS, 4th QUARTER 2021 1
IDX Statistical
Highlights
2021
2020 2021
Q1 Q2 Q3 Q4
EQUITIES
Jakarta Composite Index
High 6,325.406 6,723.386 6,435.205 6,107.538 6,286.943 6,723.386
Low 3,937.632 5,760.584 5,862.352 5,760.584 6,026.020 6,228.845
Close 5,979.073 6,581.482 5,985.522 5,985.489 6,286.943 6,581.482
Warrants
Issuers, eop 67 84 63 69 66 84
Number of Listed Warrant, eop 61 68 59 61 62 68
Trading Value, b. IDR 1,964 12,407 1,917 2,450 4,936 3,105
Rights
Trading Value, b. IDR 108.59 1,891.95 151.02 189.80 760.27 790.85
ETFs
Listed ETFs, eop 47 49 48 47 48 49
Trading Value, b. IDR 301.21 284.98 242.06 20.61 11.15 11.16
REITs
Listed REITs, eop 3 3 3 3 3 3
Trading Value, b. IDR 10.43 6.12 3.04 1.07 0.76 1.25
DINFRA
Listed DINFRA, eop 1 1 1 1 1 1
Trading Value, m. IDR 134,091.88 - - - - -
2020 2020
2021
Q1 Q2 Q3 Q4
DEBTS
Government Bond, IDR Issuance
Number of Series, eop 129 137 136 133 137 137
Outstanding Value, b. IDR 3,870,757 4,521,977 4,155,596 4,282,623 4,521,977 4,521,977
Government Bond, USD Issuance
Number of Series, eop 3 2 3 3 2 2
Outstanding Value, m. USD 400 300 400 400 300 300
Futures
Listed Futures, contracts, eop 12 18 18 18 18 18
Volume, contracts 616 4,149 1,561 1,278 1,211 99
Value, m. IDR 111,664 199,809 79,615 60,309 55,082 4,804
Frequency, times 421 2,094 750 658 638 48
*Corp. Bond trading volume include MTN based on POJK No. 30 / 2019 by June 2020 onward. eop, end of period
54,000 7,000
48,000 6,600
42,000 6,200
36,000 5,800
30,000 5,400
24,000 5,000
18,000 4,600
12,000 4,200
6,000 3,800
- 3,400
JanFebMar May JunAugSepNovDecFebMar May JunAugSepNovDec '20'20'20'20'20'20'20'20'20'21'21'21'2
7,000
Hi Low Close
6,500
6,000
5,500
5,000
4,500
4,000
3,500
3,000
2,500
2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021
55%
35%
-25%
Dec-20 Jan-21 Feb-21 Mar-21 Apr-21 May-21 Jun-21 Jul-21 Aug-21 Sep-21 Oct-21 Nov-21 Dec-21
* The historical line of IDXTECHNO is not shown since the growth is too high. The IDXTECHNO’s growth is 707.56%.
Hi 6,658.768 6,723.386 6,662.871 976.433 965.139 952.509 519.012 515.369 509.281 1,228.832 1,210.793 1,192.174
Low 6,228.845 6,493.275 6,507.677 886.009 930.975 926.935 471.599 496.234 495.547 1,111.025 1,168.733 1,159.137
Close 6,591.346 6,533.932 6,581.482 952.585 930.975 931.411 506.865 497.275 497.097 1,193.437 1,168.733 1,165.551
Hi 1,746.351 1,739.802 1,722.782 1,767.484 1,829.601 1,814.544 1,228.832 1,210.793 1,192.174 521.209 521.109 519.321
Low 1,611.149 1,682.085 1,684.458 1,657.830 1,756.215 1,750.915 1,111.025 1,168.733 1,159.137 474.673 503.293 506.662
Close 1,710.883 1,687.899 1,697.643 1,767.484 1,788.533 1,811.950 1,193.437 1,168.733 1,165.551 513.624 504.637 511.925
01 270.738 298.181 299.019 339.794 370.575 366.738 546.036 562.743 558.495 179.624 184.869 185.763
02 - 298.029 301.514 - 366.753 374.834 - 557.163 565.949 - 183.280 187.443
03 - 300.443 299.699 - 371.462 370.337 - 562.191 560.611 - 184.752 186.602
04 281.491 300.300 - 349.233 372.596 - 559.791 565.828 - 182.699 186.224 -
05 280.575 299.691 - 347.988 372.044 - 553.875 565.425 - 181.198 186.008 -
06 285.042 - 299.777 360.030 - 371.114 562.945 - 562.720 183.832 - 186.989
07 291.325 - 303.508 360.253 - 376.706 563.885 - 564.416 184.223 - 187.559
08 294.523 301.935 303.107 366.061 372.870 373.038 570.592 566.987 564.726 185.484 186.780 187.388
09 - 303.897 307.314 - 372.701 376.311 - 569.035 570.420 - 188.270 188.790
10 - 302.672 305.301 - 375.176 374.351 - 567.531 572.491 - 188.226 189.958
11 300.219 305.182 - 366.333 375.861 - 571.803 567.163 - 185.147 188.148 -
12 301.700 306.101 - 369.427 372.173 - 572.130 566.516 - 184.992 188.060 -
13 306.265 - 304.410 377.464 - 371.624 573.697 - 569.204 185.161 - 190.129
14 310.643 - 300.918 381.958 - 371.037 585.053 - 566.692 188.462 - 189.331
15 311.424 303.200 300.719 381.335 369.020 373.056 583.696 560.492 565.734 188.215 186.965 188.858
16 - 305.835 300.897 - 371.068 369.732 - 565.102 563.130 - 188.050 187.837
17 - 304.611 299.995 - 373.417 369.967 - 564.342 562.719 - 187.890 187.837
18 311.507 303.633 - 382.593 370.520 - 586.241 562.809 - 188.836 187.632 -
19 312.685 310.198 - 382.496 377.801 - 583.835 577.123 - 188.295 190.949 -
20 - - 299.310 - - 366.357 - - 558.086 - - 186.356
21 310.074 - 298.828 379.850 - 367.677 580.766 - 562.160 187.376 - 187.304
22 306.941 313.931 297.636 381.472 378.945 363.817 577.254 575.239 556.241 186.505 190.821 186.475
23 - 313.045 298.643 - 375.965 366.735 - 574.099 559.442 - 190.389 187.202
24 - 311.501 299.529 - 375.856 365.427 - 574.025 560.889 - 190.370 187.981
25 303.203 311.155 - 376.041 379.672 - 573.212 579.283 - 186.625 191.000 -
26 307.558 303.948 - 378.664 370.946 - 574.405 565.933 - 187.479 187.547 -
27 305.559 - 301.645 374.521 - 365.691 573.127 - 564.569 186.988 - 188.741
28 299.489 - 301.944 370.105 - 367.125 561.277 - 567.036 184.281 - 189.212
29 300.533 306.580 301.121 373.683 374.857 366.768 567.934 569.663 566.501 185.788 188.100 189.545
30 - 302.328 299.605 - 366.127 365.435 - 558.149 562.019 - 186.522 189.019
31 - - - - - - - - - - - -
Hi 312.685 313.931 307.314 382.593 379.672 376.706 586.241 579.283 572.491 188.836 191.000 190.129
Low 270.738 298.029 297.636 339.794 366.127 363.817 546.036 557.163 556.241 179.624 183.280 185.763
Close 300.533 302.328 299.605 373.683 366.127 365.435 567.934 558.149 562.019 185.788 186.522 189.019
Hi 1,092.496 1,079.076 1,058.633 324.265 317.629 317.454 331.434 326.426 322.024 452.513 447.837 444.860
Low 951.431 1,032.877 1,027.419 306.750 308.481 302.750 297.412 314.774 312.069 405.437 433.681 432.523
Close 1,069.197 1,032.877 1,031.023 316.016 309.231 303.242 322.589 314.774 313.309 441.730 433.681 433.978
Hi 184.661 183.287 181.442 342.429 351.120 354.030 386.640 379.118 366.174 484.322 478.149 477.423
Low 165.229 177.404 176.424 328.036 336.120 340.034 352.103 359.064 351.808 438.018 460.207 465.029
Close 180.996 177.741 177.016 339.043 342.934 349.574 372.195 359.064 356.388 470.843 462.736 468.337
Hi 392.200 388.165 381.392 206.395 204.601 200.585 138.700 137.292 134.808 140.448 135.552 132.334
Low 344.849 372.294 364.653 192.640 197.316 194.515 126.599 132.020 130.802 127.144 127.859 127.725
Close 381.971 372.294 364.858 201.248 197.316 195.955 135.215 132.020 131.414 133.807 127.859 129.325
Hi 148.679 144.613 141.952 151.117 149.754 148.920 143.978 143.392 140.453 1,067.259 1,061.567 1,160.072
Low 139.583 139.221 138.882 137.804 145.178 144.574 128.393 137.890 136.083 990.965 974.539 1,047.862
Close 143.132 139.221 140.133 147.939 145.178 145.043 140.392 138.444 136.083 1,000.369 1,046.545 1,139.499
IDX Basic Materials IDX Industrials IDX Consumer Non-Cyclicals IDX Consumer Cyclicals
Date Oct Nov Dec Oct Nov Dec Oct Nov Dec Oct Nov Dec
01 1,110.159 1,193.492 1,201.027 1,076.932 1,079.572 1,034.586 667.399 690.156 672.738 840.760 862.651 826.797
02 - 1,182.446 1,204.885 - 1,058.068 1,067.623 - 688.719 676.027 - 854.746 832.338
03 - 1,195.810 1,203.234 - 1,055.448 1,053.460 - 687.396 668.674 - 856.234 839.673
04 1,145.111 1,208.587 - 1,104.739 1,061.671 - 677.331 690.115 - 842.326 862.900 -
05 1,121.139 1,206.706 - 1,083.576 1,059.816 - 682.863 689.840 - 835.008 860.739 -
06 1,132.433 - 1,200.766 1,119.159 - 1,044.208 693.041 - 669.862 836.638 - 838.510
07 1,131.478 - 1,210.286 1,090.457 - 1,069.550 710.934 - 671.166 852.373 - 851.324
08 1,145.742 1,207.183 1,205.636 1,107.877 1,073.388 1,050.359 711.292 691.830 671.887 848.324 871.949 848.790
09 - 1,223.628 1,205.239 - 1,069.180 1,067.694 - 691.291 679.098 - 876.063 865.406
10 - 1,222.467 1,203.741 - 1,084.332 1,073.091 - 687.528 681.145 - 878.624 884.171
11 1,152.929 1,222.665 - 1,100.741 1,079.622 - 708.120 698.789 - 835.603 876.342 -
12 1,149.030 1,235.514 - 1,108.002 1,081.605 - 713.718 697.433 - 836.261 866.700 -
13 1,154.077 - 1,215.519 1,133.037 - 1,056.422 726.174 - 678.838 830.177 - 905.401
14 1,186.585 - 1,211.375 1,119.033 - 1,052.957 736.096 - 671.488 838.957 - 898.978
15 1,194.389 1,230.272 1,213.369 1,117.038 1,070.135 1,057.071 733.280 689.783 671.714 837.548 869.795 902.261
16 - 1,241.756 1,202.543 - 1,074.068 1,045.195 - 694.920 665.558 - 868.332 891.844
17 - 1,236.283 1,207.866 - 1,090.337 1,043.045 - 691.763 663.380 - 866.181 879.551
18 1,209.317 1,233.535 - 1,133.184 1,085.492 - 732.256 692.853 - 840.276 869.278 -
19 1,212.646 1,248.629 - 1,133.375 1,083.338 - 730.134 703.364 - 847.856 874.199 -
20 - - 1,192.257 - - 1,027.152 - - 660.679 - - 866.500
21 1,197.002 - 1,198.611 1,102.903 - 1,039.108 727.345 - 660.223 853.977 - 867.093
22 1,199.045 1,252.784 1,199.285 1,089.477 1,085.747 1,031.644 717.142 709.239 657.727 851.225 869.705 874.043
23 - 1,246.337 1,207.446 - 1,084.447 1,043.442 - 705.828 659.961 - 866.982 883.044
24 - 1,248.795 1,217.597 - 1,077.864 1,036.364 - 705.898 662.785 - 869.763 902.503
22 1,353.240 1,440.526 1,415.994 1,549.011 1,575.013 1,532.974 876.975 854.756 781.938 8,968.199 9,425.952 8,669.695
23 - 1,434.362 1,412.403 - 1,547.379 1,541.844 - 846.602 777.698 - 9,370.124 8,593.422
24 - 1,424.487 1,405.996 - 1,551.946 1,540.029 - 847.526 775.503 - 9,236.461 8,520.383
25 1,360.705 1,431.802 - 1,542.367 1,557.057 - 871.051 837.253 - 9,346.698 9,135.426 -
26 1,397.328 1,435.180 - 1,550.752 1,522.379 - 871.793 816.140 - 9,323.274 9,023.154 -
27 1,405.465 - 1,404.824 1,531.742 - 1,537.899 866.496 - 775.835 9,268.566 - 8,501.360
28 1,388.372 - 1,400.924 1,517.516 - 1,543.143 859.436 - 775.726 9,339.607 - 8,576.279
29 1,404.008 1,451.990 1,410.428 1,537.885 1,540.550 1,540.600 865.930 816.046 773.949 9,404.792 9,045.311 8,680.204
30 - 1,455.656 1,420.068 - 1,526.502 1,526.859 - 816.291 773.062 - 8,872.256 8,994.438
31 - - - - - - - - - - - -
Hi 1,405.465 1,455.656 1,457.923 1,550.752 1,575.036 1,567.945 876.975 876.529 811.414 9,404.792 9,595.452 9,039.170
Low 1,322.502 1,399.113 1,400.924 1,405.207 1,511.482 1,516.005 826.629 816.046 773.062 8,706.913 8,872.256 8,501.360
Close 1,404.008 1,455.656 1,420.068 1,537.885 1,526.502 1,526.859 865.930 816.291 773.062 9,404.792 8,872.256 8,994.438
IDX Infrastructures IDX Transportation & Logistic IDX-MES BUMN 17 ESG Sector Leaders IDX KEHATI
Date Oct Nov Dec Oct Nov Dec Oct Nov Dec Oct Nov Dec
01 976.005 979.693 982.316 1,207.130 1,243.141 1,485.945 96.594 101.249 98.395 112.917 122.787 120.852
02 - 967.840 989.063 - 1,223.567 1,483.872 - 99.629 100.284 - 121.417 123.311
03 - 972.949 982.370 - 1,226.665 1,483.421 - 101.706 99.291 - 122.965 121.897
04 982.792 978.903 - 1,202.482 1,263.351 - 99.840 103.747 - 116.054 123.642 -
05 958.234 982.451 - 1,202.243 1,258.043 - 99.304 103.319 - 115.579 123.356 -
06 966.800 - 988.981 1,208.519 - 1,475.646 100.611 - 100.248 119.219 - 122.180
07 963.641 - 988.135 1,207.165 - 1,511.662 100.142 - 100.734 119.013 - 123.708
08 974.572 989.525 979.418 1,250.977 1,278.863 1,518.291 101.014 102.803 100.106 120.974 123.517 122.869
09 - 991.519 983.523 - 1,310.865 1,535.888 - 102.724 100.447 - 123.446 123.932
10 - 996.338 987.948 - 1,319.726 1,560.278 - 102.687 99.999 - 124.308 123.410
11 972.565 987.422 - 1,242.045 1,348.585 - 100.861 102.126 - 120.902 124.236 -
12 979.801 984.423 - 1,253.336 1,363.946 - 101.219 101.611 - 121.823 123.194 -
13 976.857 - 981.051 1,232.287 - 1,609.229 101.393 - 99.472 124.265 - 122.721
14 983.139 - 973.792 1,214.397 - 1,685.189 104.102 - 98.682 126.016 - 122.435
15 988.992 973.254 967.342 1,202.361 1,359. 940 1,688.726 104.489 100.538 98.135 125.747 122.210 123.086
16 - 979.289 964.439 - 1,369. 209 1,692.226 - 101.075 97.715 - 122.995 122.121
17 - 979.623 965.952 - 1,388. 443 1,692.899 - 100.534 96.942 - 123.441 122.180
18 988.032 971.603 - 1,224.035 1,388.448 - 105.872 100.154 - 126.344 122.743 -
19 985.351 991.537 - 1,233.662 1,433.121 - 105.160 102.488 - 126.312 124.949 -
20 - - 957.204 - - 1,688.013 - - 95.056 - - 122.541
21 979.678 - 956.209 1,231.468 - 1,671.154 103.424 - 96.257 125.518 - 122.950
22 991.097 980.034 950.215 1,227.712 1,424.551 1,648.175 103.740 101.794 94.986 126.039 125.155 121.919
23 - 984.603 950.692 - 1,395.739 1,648.946 - 101.412 95.101 - 124.184 122.665
24 - 987.869 948.644 - 1,390.124 1,622.794 - 102.224 95.130 - 124.229 122.272
25 985.635 998.605 - 1,209.769 1,439.674 - 102.503 103.632 - 124.387 125.513 -
26 984.883 983.164 - 1,219.963 1,427.479 - 102.544 100.902 - 125.128 122.449 -
27 979.852 - 956.558 1,211.714 - 1,616.760 101.926 - 96.382 123.807 - 122.550
28 972.074 - 955.276 1,201.514 - 1,618.425 100.447 - 96.120 122.521 - 122.910
29 986.629 998.760 960.065 1,210.045 1,444.626 1,615.737 102.009 101.039 95.631 123.719 123.634 122.755
30 - 987.234 959.269 - 1,492.426 1,599.384 - 98.994 94.631 - 120.699 122.232
Hi31 991.097- 998.760- 989.063 - 1,253.336 1,492.426
- 1,692.899
- - 105.872 - 103.747 - 100.734 - 126.344- 125.513 - 123.932 -
Low 958.234 967.840 948.644 1,201.514 1,223.567 1,475.646 96.594 98.994 94.631 112.917 120.699 120.852
Close 986.629 987.234 959.269 1,210.045 1,492.426 1,599.384 102.009 98.994 94.631 123.719 120.699 122.232
IDX Indices (Chart) Trading Volume (Bar, LHS) Index (Line, RHS)
Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec-
192020202021212121 192020202021212121
Million Shares Main Board Index Million Shares Development Board Index
44,800 Index Index
38,400 2,000 20,0002,100
32,000 1,700 16,0001,900
25,600 1,400 12,0001,700
19,200 1,100 8,0001,500
12,800 1,300
6,400 1,100
900
700
800 4,000Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 500
192020202021212121
Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 500
192020202021212121
Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 500 Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 100
192020202021212121 192020202021212121
Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 100 Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 100
192020202021212121 192020202021212121
Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 50 Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 192020202021
192020202021212121
infobank15 SMinfra18
Million Shares 30,000 Million Shares
Index Index
25,000 6,000
1,250 400
20,000
15,000
10,000 1,050 4,800 320
5,000
650 1,200 80
Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 250
Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 192020202021
192020202021212121 450
MNC36 Investor33
Million Shares Million Shares
Index Index
12,000 10,000
400 600
10,000
8,000
8,000
6,000 340 500
4,000
2,000 280 6,000 400
220
4,000 300
1602,000 200
Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 100 Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 100
192020202021212121 192020202021212121
40
Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec-
192020202021212121 192020202021212121
200
Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 192020202021212121
100
250
Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 192020202021212121
125
Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 19202020202
Million Shares192020202021212121IDXESGL Million Shares IDX Energy
4,800 Index 10,500 Index
4,000 200 8,750 1,400
3,200 7,000 1,200
2,400 1,000
160 5,250
1,600 3,500 800
800 1,750 600
120 400
200
80
Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 192020202021212121
Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 19202020202
40
Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 192020202021212121
Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 1920202020212
250
Million Shares IDX Consumer Non-Cyclicals Million Shares IDX Consumer Cyclicals
7,000 Index 6,800 Index
6,000 1,000 5,950 1,000
5,000 5,100
4,000 800 4,250 800
3,000 3,400
2,000 2,550
1,000 600 1,700 600
850
400 400
Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 192020202021212121
Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 1920202020212
200 200
Million Shares IDX Properties & Real Estate Million Shares IDX Technology
8,000 Index 5,000 Index
1,400 12,500
Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 400
Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 192020202021
192020202021212121
Million Shares IDX Infrastructures Million Shares IDX Transportation & Logistic
16,500 Index 4,000 Index
13,750 1,100 1,800
11,000 1,500
8,250 1,200
900 3,000
5,500 900
2,750 600
700 2,000 300
500 1,000
Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 100
Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 1920202020212
192020202021212121 300
Million Shares IDX-MES BUMN 17 Million Shares ESG Sector Leaders IDX KEHATI
Index 1,500 Index
3,850
160 200
3,300
2,750
2,200 1,200 160
120
1,650
1,100 900 120
550 80
600 80
40 300 40
Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 192020202021
Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 192020202021212121
1,200 120
900
80
600
40
300
Dec- Mar- Jun- Sep- Dec- Mar- Jun- Sep- Dec- 192020202021212121
1
This statistic is calculated based on type of investor provided by IDX members on each buying or selling order inputed into IDX
trading system, not based on actual registered shareholders figures from listed companies
2
Net Purchase by Foreign Investors (purchase minus sales)
600
480
360
240
120
-
Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
2020202130
Total Trading
listed
(YTD 2021)
bers*
Industry Classification /
Mem-
De-
Market
Stock Name Cap., Value, PER, PBV,
Volume, Freq.,
b. IDR m.share b. IDR '000 x x x
A. ENERGY 71 - 556,409 644,118 305,503 31,285 9.45 1.10
A1 Oil, Gas & Coal 69 - 555,906 630,032 303,278 30,448 10.23 1.16
A2 Alľeínaľive Eneígy 2 - 503 14,085 2,225 837 2.78 0.01
B. BASIC MAľERIALS 93 - 908,328 717,560 524,118 45,937 18.93 1.32
B1 Basic Maľeíials 93 - 908,328 717,560 524,118 45,937 18.93 1.32
C. INDUSľRIALS 54 - 386,727 288,272 168,236 16,519 12.13 1.14
C1 Indusľíial Goods 33 - 128,810 55,224 41,839 5,483 11.82 1.19
C2 Indusľíial Seívices 14 - 6,025 18,152 2,345 1,497 21.77 1.07
C3 Mulľi-Secľoí Holdings 7 - 251,892 214,895 124,053 9,539 5.35 1.00
D. CONSUMER NON-CYCLICALS 98 - 1,039,514 349,855 235,660 28,557 15.45 1.93
D1 Food & Sľaples Reľailing 12 - 88,724 35,342 31,033 2,594 21.81 4.60
D2 Food & Beveíage 72 - 596,397 282,513 138,435 19,792 13.55 1.90
D3 ľobacco 5 - 183,419 19,667 32,144 3,040 9.60 1.02
D4 Nonduíable Household Píoducľs 9 - 170,974 12,333 34,048 3,131 23.54 1.10
E. CONSUMER CYCLICALS 132 - 377,784 553,044 257,757 35,983 25.70 1.43
E1 Auľomobiles & Componenľs 12 - 82,802 7,079 5,843 1,292 15.94 1.31
E2 Household Goods 11 - 8,015 23,104 7,085 2,022 40.31 1.49
E3 Leisuíe Goods 2 - 2,013 20,389 4,161 1,674 NA 3.33
E4 Appaíel & Luxuíy Goods 23 - 18,113 47,847 6,577 3,497 9.93 0.66
E5 Consumeí Seívices 47 - 59,018 188,371 66,000 7,432 42.01 1.61
E6 Media & Enľeíľainmenľ 14 - 91,108 170,287 65,233 12,280 22.14 2.70
E7 Reľailing 23 - 116,716 95,968 102,857 7,787 35.12 1.55
F. HEALľHCARE 23 - 255,271 221,805 168,609 12,969 17.52 2.97
F1 Healľhcaíe Equipmenľ & Píovideís 12 - 112,046 192,381 118,725 8,022 17.52 3.93
F2 Phaímaceuľicals & Healľh Caíe Reseaích 11 - 143,225 29,424 49,884 4,947 18.75 2.45
G. FINANCIALS 105 1 3,213,148 873,846 1,020,959 73,924 20.52 1.54
G1 Banks 47 - 2,895,992 721,285 920,361 64,974 24.18 1.97
G2 Financing Seívice 16 1 44,704 28,217 20,746 2,563 19.20 1.20
G3 Invesľmenľ Seívice 6 - 11,693 10,463 5,110 895 19.81 2.61
G4 Insuíance 18 - 41,437 46,161 22,348 1,728 9.17 1.11
G5 Holding & Invesľmenľ Companies 18 - 219,322 67,720 52,394 3,764 36.68 1.50
H. PROPERľIES & REAL ESľAľE 80 - 243,456 515,466 104,273 20,454 35.02 0.65
H1 Píopeíľies & Real Esľaľe 80 - 243,456 515,466 104,273 20,454 35.02 0.65
I. ľECHNOLOGY 28 - 378,640 130,040 117,093 12,983 69.94 3.86
I1 Sofľwaíe & Iľ Seívices 23 - 366,617 115,466 108,949 10,692 111.30 5.28
I2 ľechnology Haídwaíe & Equipmenľ 5 - 12,023 14,575 8,143 2,291 14.74 2.09
J. INFRASľRUCľURES 57 - 852,111 646,131 365,834 32,610 20.48 1.38
J1 ľíanspoíľaľion Infíasľíucľuíe 9 - 48,582 16,000 10,124 2,003 31.24 1.12
J2 Heavy Consľíucľions & Civil Engineeíing 23 - 50,072 125,890 82,762 11,755 22.28 0.88
J3 ľelecommunicaľion 19 - 741,290 483,747 268,708 17,177 17.40 2.16
J4 Uľiliľies 6 - 12,167 20,494 4,240 1,675 13.99 0.70
K. ľRANSPORľAľION & LOGISľIC 28 - 44,234 156,313 34,890 8,600 21.47 1.31
K1 ľíanspoíľaľion 12 - 26,355 38,854 18,111 3,404 43.48 1.22
K2 Logisľics & Deliveíies 16 - 17,879 117,459 16,780 5,196 14.62 1.31
ľ Oľ AL 769 - 8,255,624 5,096,450 3,302,932 319,821
*end of peĩiod
2
Q
4
Q
Q
1
Q
0
2
2
Total Trading Value by Investors 2020 - Q4 2021 (Sell - Buy)
2020 Q4 2021
A - A 11.52%
A - A 16.48%
A - I 13.09%
A-I
I - I 53.56% 16.05% I - I 61.15%
I - A 14.24%
I - A 13.90%
60%
61 61 61 60 59 61
63 63 63 63 65
40% 66 68 68 67 68 69
71 70 72
40 41 73 73
37 39 37 37 39 39 37 39 75 77 77
34 33 35
32 32 32 31 30
20% 29 27 28 27
25 23 23
Foreign Investor
0%
Q
0
2
0
2
1
Q
2
Q
3
Q
4
Q
1
2
0
2
1
Q
2
Q
3
Q
4
Q
* This statistic is calculated base on type of investor provided by IDX members on each buying or selling order
inputed into IDX trading system, not base on actual registrered shareholders figures from listed companies
Regular Market
Price, IDR Trading
Volume, Value, Freq.,
No. Code Company Name Hi Date Low Date Close Date th.share m.IDR x Days
51. ASDM Asuransi Dayin Mitra Tbk. 1,145 06/14 855 01/18 955 12/30 5,599 5,344 6,181 237
52. ASGR Astra Graphia Tbk. [S] 850 01/14 675 09/03 825 12/30 155,778 117,030 36,512 247
53. ASII Astra International Tbk. 6,925 01/14 4,640 07/15 5,700 12/30 12,019,462 67,400,384 2,482,674 247
54. ASJT Asuransi Jasa Tania Tbk. 324 03/15 126 08/26 139 12/30 512,559 85,397 71,359 247
55. ASMI Asuransi Maximus Graha Persada Tbk. 1,005 01/06 107 09/07 260 12/30 171,627 52,323 49,444 245
56. ASPI Andalan Sakti Primaindo Tbk. 110 01/06 50 09/10 74 12/30 3,076,793 222,620 244,406 247
57. ASRI Alam Sutera Realty Tbk. [S] 286 01/13 148 08/18 162 12/30 16,974,640 3,698,739 890,671 247
58. ASRM Asuransi Ramayana Tbk. 2,100 09/29 1,410 03/12 1,695 12/30 1,217 1,983 2,355 227
59. ASSA Adi Sarana Armada Tbk. 4,000 10/08 635 01/06 3,320 12/30 5,225,556 11,158,097 1,132,465 247
60. ATAP Trimitra Prawara Goldland Tbk. [S] 262 11/03 97 09/30 181 12/30 1,462,591 277,241 243,388 247
61. ATIC Anabatic Technologies Tbk. 2,260 06/29 535 01/04 800 12/30 182,205 174,730 89,541 241
62. AUTO Astra Otoparts Tbk. [S] 1,400 11/23 970 02/01 1,155 12/30 654,572 763,364 194,361 247
63. AVIA Avia Avian Tbk. [S] 970 12/08 805 12/09 925 12/30 2,323,732 2,044,491 128,919 17
64. AYLS Agro Yasa Lestari Tbk. [S] 406 12/15 50 04/14 374 12/30 13,124,188 2,653,892 1,232,876 233
65. BABP Bank MNC Internasional Tbk. 630 08/09 50 02/17 186 12/30 94,467,704 26,044,929 6,149,091 245
66. BACA Bank Capital Indonesia Tbk. 940 02/26 250 12/02 266 12/30 23,354,334 11,439,380 2,000,759 246
67. BAJA Saranacentral Bajatama Tbk. 496 05/25 110 02/01 334 12/30 1,877,128 656,773 337,793 247
68. BALI Bali Towerindo Sentra Tbk. [S] 1,160 11/16 535 06/18 875 12/30 449,093 377,363 93,220 247
69. BANK Bank Aladin Syariah Tbk. [S] 3,980 08/10 139 02/01 2,290 12/30 10,211,847 27,922,188 2,026,420 210
70. BAPA Bekasi Asri Pemula Tbk. [S] 88 11/18 50 10/14 68 12/30 4,955,058 343,337 258,635 241
71. BAPI Bhakti Agung Propertindo Tbk. [S] 50 12/30 50 12/30 50 12/30 28,917 1,446 3,639 244
72. BATA Sepatu Bata Tbk. [S] 845 04/07 472 12/09 492 12/30 3,164 1,893 2,730 211
73. BAYU Bayu Buana Tbk. [S] 1,500 11/18 930 01/18 1,130 12/30 1,123 1,236 1,599 211
74. BBCA Bank Central Asia Tbk. 36,900 01/12 7,175 11/29 7,300 12/30 7,307,129 135,523,369 3,709,005 247
75. BBHI Allo Bank Indonesia Tbk. 8,275 11/19 370 01/05 7,075 12/30 2,588,978 7,204,804 1,026,184 242
76. BBKP Bank KB Bukopin Tbk. 845 01/14 268 12/30 270 12/30 73,676,829 36,616,686 3,795,749 246
77. BBLD Buana Finance Tbk. 600 03/04 270 02/03 370 12/30 20,242 7,870 5,500 226
78. BBMD Bank Mestika Dharma Tbk. 2,300 10/11 1,305 04/12 2,000 12/30 7,021 11,822 5,649 232
79. BBNI Bank Negara Indonesia (Persero) Tbk. 7,575 10/25 4,560 07/14 6,750 12/30 7,708,786 46,155,373 2,217,714 247
80. BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,950 01/21 3,500 09/21 4,110 12/30 38,058,527 158,146,748 5,775,628 247
81. BBRM Pelayaran Nasional Bina Buana Raya Tbk. 63 07/09 50 12/30 50 12/30 121,069 6,378 13,318 234
82. BBSI Bank Bisnis Internasional Tbk. 8,700 08/06 805 01/04 4,300 12/30 32,670 108,479 36,799 247
83. BBSS Bumi Benowo Sukses Sejahtera Tbk. 104 01/08 50 12/30 50 12/30 4,012,937 266,051 190,079 247
84. BBTN Bank Tabungan Negara (Persero) Tbk. 2,180 03/02 1,220 07/14 1,730 12/30 10,859,464 18,316,318 1,511,789 247
85. BBYB Bank Neo Commerce Tbk. 2,900 12/20 290 01/06 2,630 12/30 22,066,568 30,016,835 3,059,812 245
86. BCAP MNC Kapital Indonesia Tbk. 248 06/10 62 12/30 62 12/30 22,103,601 3,283,962 2,025,871 247
87. BCIC Bank JTrust Indonesia Tbk. 1,205 08/10 131 11/02 206 12/30 2,771,498 721,750 292,987 106
88. BCIP Bumi Citra Permai Tbk. [S] 151 11/23 50 09/02 92 12/30 11,925,275 1,196,273 569,328 247
89. BDMN Bank Danamon Indonesia Tbk. 3,480 01/12 2,030 07/01 2,350 12/30 1,078,190 2,845,110 369,385 247
90. BEBS Berkah Beton Sadaya Tbk. [S] 6,200 12/30 135 03/10 5,875 12/30 6,178,843 9,567,756 1,276,956 200
91. BEEF Estika Tata Tiara Tbk. 170 01/11 67 12/17 76 12/30 3,508,469 359,170 282,725 247
92. BEKS Bank Pembangunan Daerah Banten Tbk. 134 01/14 54 12/30 54 12/30 98,033,225 9,304,016 1,841,361 247
93. BELL Trisula Textile Industries Tbk. [S] 258 11/30 113 06/24 146 12/30 623,681 89,064 86,020 247
94. BESS Batulicin Nusantara Maritim Tbk. [S] 2,050 11/10 212 03/29 875 12/30 176,502 120,305 56,843 247
95. BEST Bekasi Fajar Industrial Estate Tbk. [S] 194 01/13 110 12/30 112 12/30 7,020,619 1,080,167 289,588 247
96. BFIN BFI Finance Indonesia Tbk. 1,230 08/09 560 01/04 1,175 12/30 18,758,486 16,438,036 1,477,660 247
97. BGTG Bank Ganesha Tbk. 374 12/13 65 02/01 244 12/30 53,444,626 11,590,787 2,757,596 241
98. BHAT Bhakti Multi Artha Tbk. 1,000 12/30 555 06/02 1,000 12/30 21,742,300 13,764,271 364,848 227
99. BHIT MNC Investama Tbk. 153 06/11 50 05/19 56 12/30 101,769,327 9,302,896 2,488,921 246
100. BIKA Binakarya Jaya Abadi Tbk. [S] 446 07/05 136 04/26 250 12/30 190,556 57,313 90,920 247
Regular Market
Price, IDR Trading
Volume, Value, Freq.,
No. Code Company Name Hi Date Low Date Close Date th.share m.IDR x Days
101. BIMA Primarindo Asia Infrastructure Tbk. 288 12/30 50 04/15 246 12/30 5,410,630 880,158 670,978 239
102. BINA Bank Ina Perdana Tbk. 6,175 06/30 685 01/04 3,810 12/30 817,238 2,147,879 278,861 239
103. BINO Perma Plasindo Tbk. [S] 186 11/25 135 12/07 147 12/30 1,443,744 233,018 102,198 26
104. BIPI Astrindo Nusantara Infrastruktur Tbk. 57 11/16 50 12/30 50 12/30 40,893,042 2,083,841 178,859 247
105. BIPP Bhuwanatala Indah Permai Tbk. [S] 72 03/08 50 03/05 55 12/30 1,971,951 114,636 96,592 247
106. BIRD Blue Bird Tbk. [S] 1,750 01/15 1,000 08/12 1,380 12/30 903,525 1,271,985 211,123 247
107. BISI Bisi International Tbk. [S] 1,290 01/22 925 08/27 995 12/30 72,884 77,587 35,106 247
108. BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,855 01/14 1,205 07/15 1,335 12/30 2,241,193 3,424,701 584,267 247
109. BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 970 01/18 680 07/21 750 12/30 7,000,919 5,673,745 1,091,155 247
110. BKDP Bukit Darmo Property Tbk. 102 12/20 50 12/16 88 12/30 787,965 61,611 89,523 246
111. BKSL Sentul City Tbk. [S] 89 05/19 50 07/14 59 12/30 45,161,150 2,870,053 621,546 247
112. BKSW Bank QNB Indonesia Tbk. 392 08/06 86 02/23 192 12/30 12,538,018 2,822,981 854,880 234
113. BLTA Berlian Laju Tanker Tbk. [S] 50 12/30 50 12/30 50 12/30 27,818 1,391 4,772 244
114. BLTZ Graha Layar Prima Tbk. [S] 4,700 03/26 2,250 05/25 3,370 12/30 413 1,382 1,734 168
115. BLUE Berkah Prima Perkasa Tbk. [S] 825 11/05 300 12/30 300 12/30 44,279 28,833 25,877 247
116. BMAS Bank Maspion Indonesia Tbk. 2,760 12/17 332 02/04 1,730 12/30 111,090 169,589 77,931 238
117. BMHS Bundamedik Tbk. [S] 1,200 07/29 424 07/06 830 12/30 7,360,062 7,084,172 679,491 124
118. BMRI Bank Mandiri (Persero) Tbk. 7,500 11/22 5,600 05/20 7,025 12/30 11,254,781 72,959,449 2,254,814 247
119. BMSR Bintang Mitra Semestaraya Tbk. [S] 344 12/17 66 01/29 262 12/30 1,360,283 272,072 241,825 247
120. BMTR Global Mediacom Tbk. [S] 342 06/10 240 02/01 260 12/30 14,240,317 4,009,536 790,673 247
121. BNBA Bank Bumi Arta Tbk. 5,175 12/09 376 01/04 3,240 12/30 5,495,184 9,685,341 1,396,277 233
122. BNBR Bakrie & Brothers Tbk. 59 01/19 50 12/30 50 12/30 1,199,545 63,327 23,237 247
123. BNGA Bank CIMB Niaga Tbk. 1,245 03/04 825 02/01 965 12/30 2,270,279 2,358,490 392,978 247
124. BNII Bank Maybank Indonesia Tbk. 492 03/03 280 02/01 332 12/30 7,635,981 3,086,500 683,340 247
125. BNLI Bank Permata Tbk. 3,440 07/07 1,530 12/30 1,535 12/30 238,474 584,507 145,592 247
126. BOBA Formosa Ingredient Factory Tbk. 436 11/02 222 12/30 230 12/30 744,690 260,780 118,245 44
127. BOGA Bintang Oto Global Tbk. [S] 1,545 10/25 1,245 05/28 1,390 12/30 21,699,028 30,149,315 788,452 247
128. BOLA Bali Bintang Sejahtera Tbk. 1,155 08/09 163 01/06 610 12/30 2,857,044 1,897,169 236,993 240
129. BOLT Garuda Metalindo Tbk. [S] 1,430 03/08 570 08/04 825 12/30 5,843 4,300 4,255 220
130. BOSS Borneo Olah Sarana Sukses Tbk. [S] 254 01/13 50 07/02 71 12/30 18,089,311 1,951,545 1,021,722 247
131. BPFI Batavia Prosperindo Finance Tbk. 1,680 12/27 1,000 12/21 1,440 12/30 13,030 17,983 5,426 73
132. BPII Batavia Prosperindo Internasional Tbk. 9,300 01/15 4,610 09/20 6,600 12/30 24,348 129,132 233 75
133. BPTR Batavia Prosperindo Trans Tbk. 660 12/17 73 02/15 498 12/30 1,527,988 256,472 225,491 240
134. BRAM Indo Kordsa Tbk. [S] 13,750 12/16 4,550 04/08 12,325 12/30 807 5,486 2,643 212
135. BRIS Bank Syariah Indonesia Tbk. [S] 3,980 01/13 1,710 06/21 1,780 12/30 19,333,276 49,879,451 5,094,828 247
136. BRMS Bumi Resources Minerals Tbk. [S] 132 06/30 69 04/06 116 12/30 143,100,011 14,473,387 1,821,336 247
137. BRNA Berlina Tbk. [S] 1,550 04/05 975 01/19 1,190 12/30 1,652 2,000 1,734 199
138. BRPT Barito Pacific Tbk. [S] 1,225 02/09 800 07/21 855 12/30 12,462,303 12,339,680 1,280,969 247
139. BSDE Bumi Serpong Damai Tbk. 1,360 01/13 885 08/18 1,010 12/30 6,507,296 7,198,508 816,618 247
140. BSIM Bank Sinarmas Tbk. 1,365 08/05 472 01/04 875 12/30 449,363 440,115 140,049 247
141. BSML Bintang Samudera Mandiri Lines Tbk. 210 12/30 130 12/23 194 12/30 834,340 133,066 57,865 11
142. BSSR Baramulti Suksessarana Tbk. [S] 4,120 12/30 1,405 02/01 4,090 12/30 18,525 41,909 24,509 247
143. BTEK Bumi Teknokultura Unggul Tbk. 50 12/30 50 12/30 50 12/30 5,369 268 1,436 240
144. BTON Betonjaya Manunggal Tbk. [S] 550 09/10 276 03/25 430 12/30 28,896 10,985 10,260 247
145. BTPN Bank BTPN Tbk. 3,250 01/14 2,570 02/01 2,620 12/30 14,574 41,506 15,236 247
146. BTPS Bank BTPN Syariah Tbk. [S] 4,120 02/25 2,220 08/03 3,580 12/30 1,935,909 6,318,690 845,965 247
147. BUDI Budi Starch & Sweetener Tbk. [S] 266 08/05 92 02/01 179 12/30 4,959,757 945,295 472,205 247
148. BUKA Bukalapak.com Tbk. [S] 1,325 08/09 408 12/29 430 12/30 44,653,580 35,441,886 2,384,340 102
149. BUKK Bukaka Teknik Utama Tbk. [S] 1,790 11/24 800 03/10 1,215 12/30 9,037 10,225 10,530 246
150. BULL Buana Lintas Lautan Tbk. 494 01/13 230 12/27 238 12/30 72,447,267 21,046,198 919,658 247
Regular Market
Price, IDR Trading
Volume, Value, Freq.,
No. Code Company Name Hi Date Low Date Close Date th.share m.IDR x Days
151. BUMI Bumi Resources Tbk. 156 01/18 52 08/27 67 12/30 134,241,451 10,465,663 1,627,069 247
152. BUVA Bukit Uluwatu Villa Tbk. 91 04/15 50 02/19 60 07/15 577,877 42,306 44,951 131
153. BVIC Bank Victoria International Tbk. 320 03/01 103 02/01 204 12/30 14,420,192 2,885,104 903,484 239
154. BWPT Eagle High Plantations Tbk. 160 01/07 69 09/28 74 12/30 23,995,332 2,596,634 770,966 247
155. BYAN Bayan Resources Tbk. [S] 30,250 09/30 12,000 04/21 27,000 12/30 17,324 339,957 23,660 233
156. CAKK Cahayaputra Asa Keramik Tbk. [S] 127 09/22 52 01/07 98 12/30 8,103,892 786,786 520,757 247
157. CAMP Campina Ice Cream Industry Tbk. [S] 386 01/25 220 02/02 290 12/30 2,035,386 609,032 318,409 247
158. CANI Capitol Nusantara Indonesia Tbk. [S] 615 02/03 99 07/21 150 12/30 621,267 108,859 144,116 241
159. CARE Metro Healthcare Indonesia Tbk. 540 11/09 284 01/26 515 12/30 77,916,729 31,481,984 1,127,350 247
160. CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 12/30 50 12/30 50 12/30 128,407 6,420 5,979 247
161. CASA Capital Financial Indonesia Tbk. 630 02/15 356 02/04 530 12/30 3,499,559 1,463,785 24,868 217
162. CASH Cashlez Worldwide Indonesia Tbk. 470 01/07 129 10/04 270 12/30 3,440,997 890,609 375,941 247
163. CASS Cardig Aero Services Tbk. 645 10/29 216 02/04 468 12/30 353,307 131,186 43,781 247
164. CBMF Cahaya Bintang Medan Tbk. [S] 685 03/15 50 09/15 98 12/30 9,395,838 912,810 671,763 213
165. CCSI Communication Cable Systems Indonesia Tbk. [S] 800 12/27 216 04/01 725 12/30 618,204 272,281 144,834 247
166. CEKA Wilmar Cahaya Indonesia Tbk. [S] 2,160 01/14 1,710 01/29 1,880 12/30 18,226 34,038 18,319 247
167. CENT Centratama Telekomunikasi Indonesia Tbk. 478 08/05 135 01/15 232 12/30 20,375,593 6,110,112 1,308,091 247
168. CFIN Clipan Finance Indonesia Tbk. 378 04/12 214 01/27 250 12/30 1,001,756 290,333 107,133 247
169. CINT Chitose Internasional Tbk. [S] 370 11/02 179 08/10 252 12/30 102,934 31,352 36,617 244
170. CITA Cita Mineral Investindo Tbk. [S] 4,100 12/20 2,500 02/17 3,220 12/30 5,002 15,423 5,701 223
171. CITY Natura City Developments Tbk. [S] 320 01/15 87 01/04 175 12/30 116,616 22,302 39,630 246
172. CLAY Citra Putra Realty Tbk. 1,500 01/18 685 12/20 820 12/30 2,156 2,367 2,966 214
173. CLEO Sariguna Primatirta Tbk. [S] 550 01/14 412 06/30 470 12/30 1,729,699 817,636 248,723 247
174. CLPI Colorpak Indonesia Tbk. [S] 1,285 07/29 725 02/01 1,025 12/30 33,598 32,689 22,703 247
175. CMNP Citra Marga Nusaphala Persada Tbk. [S] 2,090 12/30 1,175 09/29 2,000 12/30 75,485 121,276 21,913 247
176. CMNT Cemindo Gemilang Tbk. 1,165 11/16 700 09/08 1,105 12/30 3,579,968 3,603,517 124,254 81
177. CMRY Cisarua Mountain Dairy Tbk. [S] 3,550 12/23 2,870 12/06 3,400 12/30 274,355 914,758 70,428 19
178. CNKO Exploitasi Energi Indonesia Tbk. 50 12/30 50 12/30 50 12/30 8,560 428 614 82
179. CNTX Century Textile Industry (PS) Tbk. 376 12/07 171 10/27 316 12/30 37,199 9,922 12,644 227
180. COCO Wahana Interfood Nusantara Tbk. [S] 850 01/04 232 11/15 288 12/30 1,645,487 469,178 154,749 247
181. CPIN Charoen Pokphand Indonesia Tbk. [S] 7,850 04/15 5,625 02/01 5,950 12/30 1,705,429 10,981,570 871,208 247
182. CPRI Capri Nusa Satu Properti Tbk. 50 08/27 50 08/27 50 08/27 9,267 463 724 147
183. CPRO Central Proteina Prima Tbk. 134 11/19 50 11/10 95 12/30 51,577,780 4,960,396 930,266 209
184. CSAP Catur Sentosa Adiprana Tbk. [S] 600 08/13 326 05/20 490 12/30 55,498 24,440 9,881 246
185. CSIS Cahayasakti Investindo Sukses Tbk. [S] 199 11/22 54 02/05 151 12/30 9,485,275 1,061,210 711,033 247
186. CSMI Cipta Selera Murni Tbk. [S] 3,650 12/22 540 01/04 3,640 12/30 903 1,664 1,558 180
187. CSRA Cisadane Sawit Raya Tbk. [S] 590 12/14 266 01/29 500 12/30 327,295 131,486 83,049 247
188. CTBN Citra Tubindo Tbk. [S] 4,360 06/17 2,020 12/29 2,400 12/30 463 1,395 2,094 196
189. CTRA Ciputra Development Tbk. [S] 1,350 03/01 815 08/16 970 12/30 7,678,187 7,955,240 937,466 247
190. CTTH Citatah Tbk. 84 04/26 50 12/30 50 12/30 854,333 50,503 50,048 247
191. DADA Diamond Citra Propertindo Tbk. [S] 85 03/08 50 12/30 50 12/30 6,366,244 346,504 220,740 247
192. DART Duta Anggada Realty Tbk. 386 12/03 188 01/29 312 12/30 466,868 144,077 106,648 237
193. DAYA Duta Intidaya Tbk. [S] 492 01/13 222 04/09 304 12/30 77,694 20,749 9,638 245
194. DCII DCI Indonesia Tbk. 60,300 06/16 525 01/06 43,975 12/30 7,675 132,865 21,286 176
195. DEAL Dewata Freightinternational Tbk. 174 01/07 50 12/30 50 12/30 5,992,319 517,360 243,181 223
196. DEFI Danasupra Erapacific Tbk. 2,410 08/09 705 12/23 1,000 12/30 17,735 25,830 2,789 215
197. DEPO Caturkarda Depo Bangunan Tbk. [S] 745 11/26 470 11/25 488 12/30 799,682 471,842 99,054 26
198. DEWA Darma Henwa Tbk. [S] 74 01/19 50 12/30 50 12/30 10,226,541 582,136 124,148 247
199. DFAM Dafam Property Indonesia Tbk. 432 09/07 113 08/19 384 12/30 347,057 99,590 42,349 246
200. DGIK Nusa Konstruksi Enjiniring Tbk. [S] 234 12/14 50 03/26 197 12/30 17,882,404 2,143,500 717,842 245
Regular Market
Price, IDR Trading
Regular Market
Price, IDR Trading
Regular Market
Price, IDR Trading
Volume, Value, Freq.,
No. Code Company Name Hi Date Low Date Close Date th.share m.IDR x Days
301. IBST Inti Bangun Sejahtera Tbk. 10,775 01/26 3,420 09/01 5,825 12/30 139 1,101 738 133
302. ICBP Indofood CBP Sukses Makmur Tbk. [S] 9,900 01/19 7,625 06/21 8,700 12/30 1,621,334 14,237,065 1,141,393 247
303. ICON Island Concepts Indonesia Tbk. [S] 163 09/03 54 02/01 102 12/30 3,113,137 350,906 322,518 247
304. IDEA Idea Indonesia Akademi Tbk. 242 10/04 95 12/16 108 12/30 637,101 99,927 73,196 80
305. IDPR Indonesia Pondasi Raya Tbk. [S] 314 01/18 130 07/27 190 12/30 1,732,856 405,323 471,693 240
306. IFII Indonesia Fibreboard Industry Tbk. [S] 185 01/11 123 02/01 147 12/30 146,755 22,266 30,030 247
307. IFSH Ifishdeco Tbk. [S] 2,500 12/30 352 01/07 2,140 12/30 8,729 8,157 7,142 227
308. IGAR Champion Pacific Indonesia Tbk. [S] 515 06/29 320 02/01 440 12/30 76,617 31,885 22,588 247
309. IKAI Intikeramik Alamasri Industri Tbk. [S] 50 12/30 50 12/30 50 12/30 13,448 672 1,439 234
310. IKAN Era Mandiri Cemerlang Tbk. [S] 218 03/05 62 02/26 95 12/30 10,210,033 1,320,958 758,980 247
311. IKBI Sumi Indo Kabel Tbk. [S] 314 10/13 214 02/05 240 12/30 9,469 2,296 3,987 236
312. IMAS Indomobil Sukses Internasional Tbk. 1,680 01/11 835 06/29 875 12/30 2,173,160 2,563,505 494,313 247
313. IMJS Indomobil Multi Jasa Tbk. 630 09/06 282 06/28 420 12/30 5,280,323 2,448,350 499,379 247
314. IMPC Impack Pratama Industri Tbk. [S] 2,820 12/21 1,325 01/04 2,550 12/30 588,126 1,182,488 79,244 247
315. INAF Indofarma Tbk. [S] 7,350 01/13 1,960 06/21 2,230 12/30 792,368 3,217,902 417,946 247
316. INAI Indal Aluminium Industry Tbk. 420 03/08 276 11/04 292 12/30 16,094 5,162 6,278 246
317. INCF Indo Komoditi Korpora Tbk. 665 11/17 57 01/21 276 12/30 800,213 134,213 124,421 247
318. INCI Intanwijaya Internasional Tbk. [S] 1,130 03/25 550 12/09 560 12/30 29,465 24,850 23,571 247
319. INCO Vale Indonesia Tbk. [S] 7,100 01/14 4,110 04/21 4,680 12/30 5,826,937 30,918,510 1,871,321 247
320. INDF Indofood Sukses Makmur Tbk. [S] 7,025 01/19 5,750 06/21 6,325 12/30 2,222,457 14,301,107 965,554 247
321. INDO Royalindo Investa Wijaya Tbk. 260 04/14 100 12/30 102 12/30 2,152,431 332,672 219,357 247
322. INDR Indo-Rama Synthetics Tbk. [S] 5,775 03/04 2,550 02/01 4,180 12/30 26,825 116,370 26,703 247
323. INDS Indospring Tbk. [S] 2,400 11/09 1,750 04/28 2,390 12/30 2,159 4,159 4,039 244
324. INDX Tanah Laut Tbk. [S] 178 04/23 50 03/03 125 12/30 2,855,969 355,161 384,866 246
325. INDY Indika Energy Tbk. 2,390 10/12 1,255 06/29 1,545 12/30 7,932,784 13,594,070 1,438,854 247
326. INKP Indah Kiat Pulp & Paper Tbk. [S] 15,550 02/04 6,200 08/20 7,825 12/30 2,272,318 21,989,895 1,397,450 247
327. INOV Inocycle Technology Group Tbk. 312 12/27 131 02/02 270 12/30 600,872 143,469 96,911 247
328. INPC Bank Artha Graha Internasional Tbk. 320 03/03 61 02/01 127 12/30 13,379,529 2,273,568 801,108 239
329. INPP Indonesian Paradise Property Tbk. 930 06/02 525 10/07 650 12/30 18,766 12,031 2,236 188
330. INPS Indah Prakasa Sentosa Tbk. [S] 7,350 02/11 1,125 05/18 1,790 12/30 2,233 6,182 4,138 213
331. INRU Toba Pulp Lestari Tbk. 1,090 04/14 630 09/29 695 12/30 2,563 1,954 2,981 205
332. INTA Intraco Penta Tbk. 204 01/06 67 12/30 68 12/30 180,191 27,658 18,112 246
333. INTD Inter Delta Tbk. [S] 368 12/09 89 01/29 258 12/30 193,986 49,016 68,363 239
334. INTP Indocement Tunggal Prakarsa Tbk. [S] 15,975 01/21 8,800 07/30 12,100 12/30 886,301 10,578,488 789,043 247
335. IPAC Era Graharealty Tbk. 386 09/07 105 12/21 114 12/30 15,520 3,070 4,877 128
336. IPCC Indonesia Kendaraan Terminal Tbk. [S] 900 01/22 472 06/29 515 12/30 2,830,043 1,741,300 390,292 247
337. IPCM Jasa Armada Indonesia Tbk. [S] 550 01/22 258 05/20 294 12/30 3,051,245 1,164,819 359,364 247
338. IPOL Indopoly Swakarsa Industry Tbk. [S] 204 01/08 150 08/04 170 12/30 1,590,143 278,645 148,136 247
339. IPPE Indo Pureco Pratama Tbk. [S] 304 12/14 94 12/09 188 12/30 940,312 196,305 62,039 16
340. IPTV MNC Vision Networks Tbk. [S] 354 06/10 168 12/30 168 12/30 10,821,081 2,909,740 1,804,125 247
341. IRRA Itama Ranoraya Tbk. [S] 4,390 01/13 1,380 06/18 1,975 12/30 5,252,210 11,479,813 1,434,114 246
342. ISAT Indosat Tbk. [S] 8,300 12/01 4,770 02/01 6,200 12/30 1,433,355 9,047,632 876,482 244
343. ISSP Steel Pipe Industry of Indonesia Tbk. [S] 510 11/11 153 01/04 398 12/30 9,475,262 2,807,918 791,649 247
344. ITIC Indonesian Tobacco Tbk. 750 02/16 242 08/27 274 12/30 1,492,227 618,492 253,180 247
345. ITMA Sumber Energi Andalan Tbk. [S] 775 12/30 486 12/21 750 12/30 116,685 76,163 21,805 247
346. ITMG Indo Tambangraya Megah Tbk. [S] 27,750 10/12 11,425 03/31 20,400 12/30 936,972 16,187,462 1,027,589 247
347. JAST Jasnita Telekomindo Tbk. [S] 308 01/06 112 06/22 220 12/30 11,099,170 2,202,436 964,479 232
348. JAWA Jaya Agra Wattie Tbk. 356 12/23 77 02/22 270 12/30 5,842,037 1,260,172 678,408 246
349. JAYA Armada Berjaya Trans Tbk. [S] 246 12/16 101 07/21 195 12/30 4,829,511 770,555 529,526 247
350. JECC Jembo Cable Company Tbk. [S] 10,000 07/02 4,710 03/18 6,050 12/30 281 1,888 1,189 162
Regular Market
Price, IDR Trading
Volume, Value, Freq.,
No. Code Company Name Hi Date Low Date Close Date th.share m.IDR x Days
351. JGLE Graha Andrasentra Propertindo Tbk. [S] 50 12/30 50 12/30 50 12/30 1,272 64 400 72
352. JIHD Jakarta International Hotels & Development Tbk. [S] 520 12/14 408 01/14 436 12/30 7,301 3,332 4,269 218
353. JKON Jaya Konstruksi Manggala Pratama Tbk. [S] 400 01/04 119 12/29 124 12/30 405,910 68,894 30,988 246
354. JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. [S] 302 06/14 146 06/10 174 12/30 638,012 126,059 117,911 247
355. JPFA Japfa Comfeed Indonesia Tbk. [S] 2,270 04/19 1,290 02/01 1,720 12/30 6,108,577 10,846,483 1,404,446 247
356. JRPT Jaya Real Property Tbk. [S] 615 01/13 450 07/30 520 12/30 598,412 307,104 94,384 247
357. JSKY Sky Energy Indonesia Tbk. [S] 246 01/22 100 12/14 105 12/30 13,999,168 2,211,068 836,757 247
358. JSMR Jasa Marga (Persero) Tbk. 4,990 01/18 3,250 07/12 3,890 12/30 1,325,342 5,565,354 564,711 247
359. JSPT Jakarta Setiabudi Internasional Tbk. [S] 960 01/05 745 08/24 755 12/28 733 612 563 149
360. JTPE Jasuindo Tiga Perkasa Tbk. [S] 1,515 03/26 995 01/14 1,055 12/30 76,155 91,353 12,861 247
361. KAEF Kimia Farma Tbk. [S] 7,575 01/12 2,190 06/21 2,430 12/30 3,069,632 12,419,760 1,274,630 247
362. KARW ICTSI Jasa Prima Tbk. 172 12/29 58 02/05 137 12/30 2,479,957 287,491 297,286 246
363. KAYU Darmi Bersaudara Tbk. [S] 122 04/29 50 12/30 50 12/30 6,965,271 512,580 393,402 247
364. KBAG Karya Bersama Anugerah Tbk. 127 11/26 50 08/31 62 12/30 80,622,593 6,055,259 1,331,878 247
365. KBLI KMI Wire & Cable Tbk. [S] 458 01/25 272 12/20 280 12/30 547,239 189,740 69,865 247
366. KBLM Kabelindo Murni Tbk. [S] 266 11/02 190 06/30 226 12/30 135,592 32,071 35,804 247
367. KBLV First Media Tbk. 1,675 11/29 346 02/22 570 12/30 524,321 445,240 86,203 242
368. KDSI Kedawung Setia Industrial Tbk. [S] 1,195 11/26 730 02/01 1,095 12/30 7,705 6,941 4,917 241
369. KEEN Kencana Energi Lestari Tbk. [S] 494 06/02 278 01/29 446 12/30 450,671 171,881 47,434 247
370. KEJU Mulia Boga Raya Tbk. [S] 1,500 01/22 1,120 05/27 1,185 12/30 26,469 33,886 15,621 247
371. KIAS Keramika Indonesia Assosiasi Tbk. [S] 103 03/19 50 12/30 50 12/30 2,178,992 127,465 106,913 246
372. KICI Kedaung Indah Can Tbk. [S] 394 11/16 176 08/19 288 12/30 300,343 81,992 53,855 245
373. KIJA Kawasan Industri Jababeka Tbk. [S] 224 01/14 142 01/29 166 12/30 3,844,423 706,077 211,798 247
374. KINO Kino Indonesia Tbk. [S] 2,850 04/16 1,990 12/28 2,030 12/30 215,027 502,179 81,409 247
375. KIOS Kioson Komersial Indonesia Tbk. [S] 1,855 07/28 125 01/12 525 12/30 7,392,043 6,429,365 1,783,461 230
376. KJEN Krida Jaringan Nusantara Tbk. 1,350 02/18 382 08/27 1,100 12/30 31,571 26,974 10,697 230
377. KKGI Resource Alam Indonesia Tbk. [S] 448 01/20 228 07/06 264 12/30 157,777 49,054 40,925 247
378. KLBF Kalbe Farma Tbk. [S] 1,960 01/12 1,240 08/19 1,615 12/30 12,062,500 18,641,181 1,608,782 247
379. KMDS Kurniamitra Duta Sentosa Tbk. [S] 600 01/15 406 09/07 434 12/30 14,133 6,858 5,027 245
380. KMTR Kirana Megatara Tbk. 480 05/06 308 12/14 334 12/30 41,165 15,116 16,702 246
381. KOBX Kobexindo Tractors Tbk. 332 11/19 109 01/27 238 12/30 1,765,496 361,648 242,366 247
382. KOIN Kokoh Inti Arebama Tbk. [S] 340 01/14 97 01/07 160 12/30 96,775.30 17,865.82 27,371 246
383. KONI Perdana Bangun Pusaka Tbk. [S] 3,830 05/10 246 02/11 990 12/30 2,593 3,466 5,362 192
384. KOPI Mitra Energi Persada Tbk. [S] 1,200 12/23 438 01/08 645 12/30 7,885 5,305 7,907 215
385. KOTA DMS Propertindo Tbk. 860 02/17 76 12/24 79 12/30 49,907,013 12,782,645 1,426,812 247
386. KPAL Steadfast Marine Tbk. 61 03/29 50 08/27 50 08/27 139,472 7,451 8,053 149
387. KPAS Cottonindo Ariesta Tbk. [S] 87 04/01 51 02/02 62 08/24 1,591,941 115,075 129,915 156
388. KPIG MNC Land Tbk. [S] 234 02/17 88 12/02 94 12/30 28,850,015 3,664,770 1,751,465 247
389. KRAS Krakatau Steel (Persero) Tbk. 865 01/18 390 12/08 412 12/30 15,284,466 9,554,944 1,102,480 247
390. KREN Kresna Graha Investama Tbk. [S] 197 08/24 68 02/01 96 12/30 11,181,548 1,531,860 685,557 247
391. KUAS Ace Oldfields Tbk. 300 10/26 69 12/30 72 12/30 7,804,047 1,558,338 211,042 49
392. LABA Ladangbaja Murni Tbk. [S] 770 08/10 92 12/22 98 12/30 3,178,055 912,055 358,312 141
393. LAND Trimitra Propertindo Tbk. 316 01/27 64 08/18 88 12/30 2,782,828 316,153 291,742 247
394. LCKM LCK Global Kedaton Tbk. [S] 428 01/06 240 03/26 294 12/30 2,641 755 2,350 209
395. LEAD Logindo Samudramakmur Tbk. 77 11/22 50 12/24 56 12/30 6,943,539 424,790 205,962 247
396. LFLO Imago Mulia Persada Tbk. 212 04/16 60 08/18 96 12/30 364,862 39,656 46,996 183
397. LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,000 09/09 3,760 03/04 6,175 12/24 838 4,540 1,526 151
398. LINK Link Net Tbk. [S] 4,800 08/02 2,360 01/05 4,000 12/30 1,039,989.80 3,881,709 420,707 247
399. LION Lion Metal Works Tbk. [S] 498 06/15 314 12/20 342 12/30 52,277 22,130 26,547 235
400. LMAS Limas Indonesia Makmur Tbk. [S] 175 07/14 50 06/14 97 12/30 7,193,485 786,260 470,374 197
Regular Market
Price, IDR Trading
Volume, Value, Freq.,
No. Code Company Name Hi Date Low Date Close Date th.share m.IDR x Days
401. LMPI Langgeng Makmur Industri Tbk. [S] 254 06/07 82 01/06 195 12/30 1,321,552 246,450 220,726 247
402. LMSH Lionmesh Prima Tbk. [S] 1,750 05/21 308 04/14 750 12/30 80,401 72,106 62,943 228
403. LPCK Lippo Cikarang Tbk. [S] 1,510 05/04 815 08/31 1,205 12/30 440,132 498,136 112,896 247
404. LPGI Lippo General Insurance Tbk. 5,425 11/15 3,200 03/22 4,900 12/29 2,505 9,557 2,931 219
405. LPIN Multi Prima Sejahtera Tbk. [S] 1,400 12/10 230 01/07 1,175 12/30 404,597 391,143 79,811 246
406. LPKR Lippo Karawaci Tbk. [S] 236 01/13 125 08/20 141 12/30 25,422,106 4,438,283 954,142 247
407. LPLI Star Pacific Tbk. 428 06/15 75 02/04 274 12/30 174,178.80 43,711.43 37,732 247
408. LPPF Matahari Department Store Tbk. [S] 4,790 11/24 1,030 01/27 4,150 12/30 4,609,678 9,559,044 1,167,928 247
409. LPPS Lenox Pasifik Investama Tbk. 140 08/02 75 02/10 112 12/30 381,251 41,679 33,122 247
410. LRNA Eka Sari Lorena Transport Tbk. [S] 250 03/24 158 03/01 202 12/30 35,019 7,218 14,067 244
411. LSIP PP London Sumatra Indonesia Tbk. [S] 1,560 03/15 965 06/28 1,185 12/30 6,673,855 8,642,262 957,299 247
412. LTLS Lautan Luas Tbk. [S] 750 11/18 464 02/01 715 12/30 97,966.20 57,613 30,841 247
413. LUCK Sentral Mitra Informatika Tbk. [S] 545 11/29 112 02/01 370 12/30 7,782,438 2,398,998 984,753 247
414. LUCY Lima Dua Lima Tiga Tbk. 121 05/06 33 07/29 56 12/30 4,887,886 270,842 221,985 163
415. MAGP Multi Agro Gemilang Plantation Tbk. 50 12/30 50 12/30 50 12/30 815 41 515 173
416. MAIN Malindo Feedmill Tbk. [S] 965 04/19 630 02/01 670 12/30 2,004,199 1,576,252 355,599 247
417. MAMI Mas Murni Indonesia Tbk. 50 08/27 50 08/27 50 08/27 10,480 524 878 154
418. MAPA Map Aktif Adiperkasa Tbk. [S] 3,450 10/25 1,400 07/15 2,540 12/30 349,913 786,298 133,461 247
419. MAPB MAP Boga Adiperkasa Tbk. [S] 1,900 08/25 1,260 07/06 1,610 12/30 3,198 5,016 4,254 228
420. MAPI Mitra Adiperkasa Tbk. [S] 920 10/22 610 08/02 710 12/30 4,691,937 3,633,972 630,560 247
421. MARI Mahaka Radio Integra Tbk. 605 09/06 83 01/20 476 12/30 30,428,460 10,218,715 1,461,671 237
422. MARK Mark Dynamics Indonesia Tbk. [S] 1,305 01/12 805 01/04 1,075 12/30 1,279,679 1,320,360 255,149 247
423. MASA Multistrada Arah Sarana Tbk. [S] 7,300 09/29 960 01/07 5,875 12/30 15,486 43,600 15,216 170
424. MASB Bank Multiarta Sentosa Tbk. 5,250 07/01 3,310 07/09 3,550 12/30 40,029 150,035 21,765 128
425. MAYA Bank Mayapada Internasional Tbk. 8,500 01/07 660 12/30 660 12/30 532,697 566,721 177,429 246
426. MBAP Mitrabara Adiperdana Tbk. [S] 4,400 10/05 2,580 04/15 3,600 12/30 54,553 184,250 50,380 247
427. MBSS Mitrabahtera Segara Sejati Tbk. [S] 1,175 10/11 384 01/29 1,090 12/30 830,724 542,705 141,329 247
428. MBTO Martina Berto Tbk. [S] 246 06/16 87 01/07 146 12/30 334,723 55,895 67,339 246
429. MCAS M Cash Integrasi Tbk. [S] 15,000 08/20 3,800 02/24 9,525 12/30 289,899 2,232,612 176,507 247
430. MCOL Prima Andalan Mandiri Tbk. [S] 3,800 12/16 1,325 09/07 3,700 12/30 255,467 531,256 64,514 82
431. MCOR Bank China Construction Bank Indonesia Tbk. 228 01/07 110 02/01 116 12/30 22,239,871 3,629,022 813,330 247
432. MDIA Intermedia Capital Tbk. 101 03/16 50 12/30 50 12/30 6,921,555 463,732 247,694 247
433. MDKA Merdeka Copper Gold Tbk. [S] 4,000 12/29 2,090 04/13 3,890 12/30 17,739,923 50,718,756 2,204,051 247
434. MDKI Emdeki Utama Tbk. [S] 280 02/11 197 09/01 204 12/30 452,547 101,459 68,712 247
435. MDLN Modernland Realty Tbk. [S] 91 12/21 53 12/20 74 12/30 3,424,878 266,593 82,022 9
436. MDRN Modern Internasional Tbk. 51 07/23 50 12/30 50 12/30 4,300 215 814 162
437. MEDC Medco Energi Internasional Tbk. 790 01/11 418 08/20 466 12/30 18,066,115 11,008,903 1,231,228 247
438. MEGA Bank Mega Tbk. 15,325 01/13 7,000 01/07 8,475 12/30 9,850 100,427 20,385 247
439. MERK Merck Tbk. [S] 4,080 10/04 2,820 02/01 3,690 12/30 25,276 87,214 22,973 247
440. META Nusantara Infrastructure Tbk. [S] 246 01/14 111 12/22 114 12/30 3,167,837 567,519 168,508 247
441. MFIN Mandala Multifinance Tbk. 1,250 02/24 980 01/04 1,090 12/30 10,099 10,994 2,883 237
442. MFMI Multifiling Mitra Indonesia Tbk. 1,100 11/25 550 02/01 970 12/30 24,078 17,745 19,298 247
443. MGLV Panca Anugrah Wisesa Tbk. 296 12/07 93 08/24 202 12/30 54,153 10,851 16,834 144
444. MGRO Mahkota Group Tbk. [S] 880 12/07 655 08/12 850 12/30 927,740 705,265 101,159 247
445. MICE Multi Indocitra Tbk. [S] 488 08/18 272 01/28 402 12/30 59,063 21,633 16,617 247
446. MIDI Midi Utama Indonesia Tbk. [S] 2,900 03/23 1,630 07/07 2,210 12/30 168,363 337,647 3,411 226
447. MIKA Mitra Keluarga Karyasehat Tbk. [S] 3,220 02/03 2,200 11/11 2,260 12/30 6,920,161 17,766,346 882,753 247
448. MINA Sanurhasta Mitra Tbk. [S] 110 02/10 50 12/30 50 12/30 3,918,200 257,598 234,435 242
449. MIRA Mitra International Resources Tbk. [S] 59 12/17 50 12/30 50 12/30 198,238 10,306 5,506 183
450. MITI Mitra Investindo Tbk. [S] 320 11/18 80 06/29 232 12/30 7,346,957 1,446,742 667,575 129
Regular Market
Price, IDR Trading
Regular Market
Price, IDR Trading
Volume, Value, Freq.,
No. Code Company Name Hi Date Low Date Close Date th.share m.IDR x Days
501. PANI Pratama Abadi Nusa Industri Tbk. [S] 2,980 11/22 98 04/01 1,725 12/30 118,725 54,899 29,575 231
502. PANR Panorama Sentrawisata Tbk. [S] 444 10/22 96 07/02 212 12/30 1,081,456 246,927 177,870 247
503. PANS Panin Sekuritas Tbk. 1,840 01/19 1,075 02/01 1,275 12/30 166,626 246,476 61,401 247
504. PBID Panca Budi Idaman Tbk. [S] 2,250 07/29 1,395 02/01 1,605 12/30 265,383 467,587 72,010 247
505. PBRX Pan Brothers Tbk. 288 01/06 101 06/08 154 12/30 2,282,841 394,235.82 190,295 247
506. PBSA Paramita Bangun Sarana Tbk. [S] 800 11/12 458 04/05 730 12/29 3,164 2,007 4,663 210
507. PCAR Prima Cakrawala Abadi Tbk. [S] 715 01/26 226 04/05 282 12/30 77,381 27,632.76 37,739 247
508. PDES Destinasi Tirta Nusantara Tbk. 705 06/04 228 07/21 302 12/30 266,453 114,861 73,650 245
509. PEGE Panca Global Kapital Tbk. 1,955 08/31 112 02/01 1,170 12/30 205,871 305,679 32,125 233
510. PEHA Phapros Tbk. [S] 2,970 01/12 1,085 06/21 1,105 12/30 230,508 401,337 103,040 247
511. PGAS Perusahaan Gas Negara Tbk. [S] 1,880 01/18 960 08/02 1,375 12/30 37,837,423 51,660,628 3,612,572 247
512. PGJO Tourindo Guide Indonesia Tbk. 120 07/13 45 05/05 77 12/30 128,265 9,760 23,440 247
513. PGLI Pembangunan Graha Lestari Indah Tbk. [S] 478 12/30 164 05/27 446 12/30 27,631 8,702 10,304 240
514. PGUN Pradiksi Gunatama Tbk. 496 12/23 198 08/23 388 12/30 35,883 11,889 15,396 245
515. PICO Pelangi Indah Canindo Tbk. 218 01/08 88 12/27 95 12/30 248,385 37,809 49,270 247
516. PJAA Pembangunan Jaya Ancol Tbk. [S] 635 10/22 482 07/16 560 12/30 64,214 36,102 20,376 247
517. PKPK Perdana Karya Perkasa Tbk. [S] 258 12/23 50 03/05 196 12/30 11,396,380 1,489,114 828,212 241
518. PLAN Planet Properindo Jaya Tbk. 183 02/16 25 04/06 36 12/30 2,273,829 116,857 265,662 245
519. PLIN Plaza Indonesia Realty Tbk. [S] 2,550 01/08 2,450 01/11 2,450 01/11 10 26 16 6
520. PMJS Putra Mandiri Jembar Tbk. [S] 210 11/23 97 01/05 143 12/30 457,091 73,468 73,197 247
521. PMMP Panca Mitra Multiperdana Tbk. 625 08/09 240 02/01 484 12/30 6,521,401 2,841,867 601,610 247
522. PNBN Bank Pan Indonesia Tbk. 1,250 03/03 720 09/29 770 12/30 1,806,260 1,640,984 232,305 247
523. PNBS Bank Panin Dubai Syariah Tbk. [S] 174 05/04 60 02/01 85 12/30 54,429,032 6,584,050 1,777,762 247
524. PNGO Pinago Utama Tbk. 2,130 11/02 840 01/06 1,555 12/30 4,618 6,145 4,402 225
525. PNIN Paninvest Tbk. 930 01/06 630 09/29 680 12/30 159,599 122,845 26,990 247
526. PNLF Panin Financial Tbk. 274 01/06 165 12/20 172 12/30 8,198,713 1,666,302 305,167 247
527. PNSE Pudjiadi & Sons Tbk. 1,130 10/11 340 09/07 665 12/30 6,815 3,977 7,909 207
528. POLA Pool Advista Finance Tbk. 304 12/01 69 02/04 190 12/30 437,873 96,789 88,755 246
529. POLI Pollux Investasi Internasional Tbk. 1,725 03/25 650 07/26 1,475 12/30 18,833 25,258 9,407 223
530. POLL Pollux Properti Indonesia Tbk. 6,050 03/15 1,175 12/29 1,235 12/30 960,762 2,751,332 303,721 246
531. POLU Golden Flower Tbk. [S] 820 01/15 252 08/20 428 12/30 11,882 5,324 10,971 242
532. POLY Asia Pacific Fibers Tbk. 101 12/30 50 08/16 82 12/30 2,491,630 172,304 170,543 247
533. PORT Nusantara Pelabuhan Handal Tbk. [S] 1,250 06/21 368 01/06 650 12/30 8,543 6,366 10,434 238
534. POW R Cikarang Listrindo Tbk. [S] 860 01/21 600 09/29 615 12/30 1,927,013 1,348,364 335,709 247
535. PPGL Prima Globalindo Logistik Tbk. 168 01/12 60 05/20 135 12/30 2,291,231 224,028 207,583 247
536. PPRE PP Presisi Tbk. [S] 298 01/18 148 06/29 174 12/30 3,340,923 716,103 307,981 247
537. PPRO PP Properti Tbk. [S] 114 01/13 57 12/30 58 12/30 34,826,724 2,933,342 780,493 247
538. PRAS Prima Alloy Steel Universal Tbk. 378 11/24 115 01/04 254 12/30 792,659 213,031 141,733 243
539. PRDA Prodia Widyahusada Tbk. [S] 10,000 12/14 3,250 01/28 9,200 12/30 493,594 3,356,988 332,206 247
540. PRIM Royal Prima Tbk. [S] 625 07/07 172 04/05 400 12/30 2,093,766 815,208 386,810 247
541. PSAB J Resources Asia Pasifik Tbk. 284 01/04 129 12/13 139 12/30 7,489,935 1,578,352 385,779 247
542. PSDN Prasidha Aneka Niaga Tbk. 302 07/01 96 02/01 153 12/30 155,133 26,681 25,279 246
543. PSGO Palma Serasih Tbk. 278 12/13 93 02/05 216 12/30 1,608,819 369,554 150,950 247
544. PSKT Red Planet Indonesia Tbk. [S] 50 12/30 50 12/30 50 12/30 3,135 157 1,645 187
545. PSSI Pelita Samudera Shipping Tbk. [S] 442 12/15 162 02/01 402 12/30 911,750 269,281 81,400 247
546. PTBA Bukit Asam Tbk. [S] 3,100 01/14 1,995 06/30 2,710 12/30 8,639,210 22,296,748 2,003,623 247
547. PTDU Djasa Ubersakti Tbk. [S] 3,970 06/28 150 11/16 190 12/30 3,178,451 1,516,231 494,579 186
548. PTIS Indo Straits Tbk. 580 10/21 150 02/09 376 12/30 16,375 5,445 12,589 238
549. PTPP PP (Persero) Tbk. [S] 2,360 01/18 800 08/20 990 12/30 10,827,860 15,278,431 1,498,314 247
550. PTPW Pratama Widya Tbk. [S] 2,090 02/25 710 12/23 725 12/30 203,544 283,731 92,279 239
Regular Market
Price, IDR Trading
Regular Market
Price, IDR Trading
Volume, Value, Freq.,
No. Code Company Name Hi Date Low Date Close Date th.share m.IDR x Days
601. SINI Singaraja Putra Tbk. [S] 420 03/01 248 12/27 336 12/30 8,882 2,969 8,292 246
602. SIPD Sreeya Sewu Indonesia Tbk. [S] 2,170 08/19 1,150 02/25 2,000 12/30 15,719 26,408 5,362 223
603. SKBM Sekar Bumi Tbk. [S] 735 10/27 276 02/01 360 12/30 6,756 3,110 8,301 240
604. SKLT Sekar Laut Tbk. [S] 3,000 09/24 1,420 01/05 2,420 12/29 891 1,956 2,247 218
605. SKRN Superkrane Mitra Utama Tbk. 1,020 02/08 635 05/28 905 12/30 596,514 454,627 205,884 247
606. SLIS Gaya Abadi Sempurna Tbk. [S] 14,475 08/13 750 12/29 800 12/30 130,674 292,517 54,421 246
607. SMAR SMART Tbk. 5,300 05/18 3,360 01/28 4,360 12/30 4,227 18,441 7,062 245
608. SMBR Semen Baturaja (Persero) Tbk. [S] 1,285 01/14 545 07/14 620 12/30 3,056,682 2,704,406 556,963 247
609. SMCB Solusi Bangun Indonesia Tbk. [S] 1,970 08/18 1,265 01/18 1,690 12/30 172,862 304,241 123,982 247
610. SMDM Suryamas Dutamakmur Tbk. [S] 240 12/23 95 02/18 196 12/30 573,646 84,872 73,151 241
611. SMDR Samudera Indonesia Tbk. [S] 1,205 12/15 230 01/29 995 12/30 2,615,668 1,746,634 382,834 247
612. SMGR Semen Indonesia (Persero) Tbk. [S] 12,975 01/18 7,175 12/29 7,250 12/30 2,059,248 18,779,111 1,149,158 247
613. SMKL Satyamitra Kemas Lestari Tbk. [S] 620 12/27 193 01/08 520 12/30 272,565 83,145 62,369 247
614. SMMA Sinarmas Multiartha Tbk. 15,000 03/19 9,900 07/09 11,750 12/30 2,496 28,399 3,310 217
615. SMMT Golden Eagle Energy Tbk. [S] 252 10/26 91 05/20 202 12/30 5,125,948 1,008,416 437,672 247
616. SMRA Summarecon Agung Tbk. [S] 1,070 03/12 670 02/01 835 12/30 10,008,781 8,685,357 951,880 247
617. SMSM Selamat Sempurna Tbk. [S] 1,640 11/01 1,165 01/29 1,360 12/30 204,441 269,958 130,495 247
618. SNLK Sunter Lakeside Hotel Tbk. [S] 1,960 12/16 202 03/29 900 12/30 1,344,544 1,282,249 121,810 189
619. SOCI Soechi Lines Tbk. 306 01/12 169 02/01 196 12/30 6,781,801 1,484,520 468,652 247
620. SOFA Boston Furniture Industries Tbk. 342 08/13 36 09/22 46 12/30 2,821,875 196,426 118,753 246
621. SOHO Soho Global Health Tbk. [S] 7,750 01/18 4,420 01/08 6,375 12/30 8,500 47,915 14,653 247
622. SONA Sona Topas Tourism Industry Tbk. [S] 6,075 11/05 4,300 10/12 5,475 12/30 58 293 410 80
623. SOSS Shield on Service Tbk. [S] 505 11/01 304 02/05 380 12/30 20,354 7,800 15,441 247
624. SOTS Satria Mega Kencana Tbk. [S] 815 06/23 194 01/04 272 12/30 562,430 226,810 109,686 247
625. SPMA Suparma Tbk. [S] 805 12/20 276 01/28 700 12/30 331,991 164,893 92,813 247
626. SPTO Surya Pertiwi Tbk. [S] 700 01/12 432 06/21 640 12/30 215,555 113,178 42,513 247
627. SQMI Wilton Makmur Indonesia Tbk. 392 02/19 54 12/29 59 12/30 4,340,073 511,026 242,442 247
628. SRAJ Sejahteraraya Anugrahjaya Tbk. [S] 575 07/09 147 01/19 310 12/30 601,227 206,741 133,187 246
629. SRIL Sri Rejeki Isman Tbk. 286 01/05 140 05/04 146 05/17 7,384,531 1,538,932 340,618 90
630. SRSN Indo Acidatama Tbk. 77 04/13 53 11/15 55 12/30 1,703,810 103,447 82,492 247
631. SRTG Saratoga Investama Sedaya Tbk. 6,725 01/25 1,065 05/18 2,800 12/30 3,030,623 6,628,692 769,685 247
632. SSIA Surya Semesta Internusa Tbk. [S] 595 01/07 414 06/30 484 12/30 4,615,924 2,345,605 305,345 247
633. SSMS Sawit Sumbermas Sarana Tbk. 1,420 01/06 785 06/18 965 12/30 2,712,732 2,775,307 355,166 247
634. SSTM Sunson Textile Manufacture Tbk. [S] 950 10/15 368 06/21 810 12/29 3,429 2,224 2,620 224
635. STAR Buana Artha Anugerah Tbk. 198 12/23 77 03/01 149 12/30 522,797 51,378 21,656 246
636. STTP Siantar Top Tbk. [S] 10,500 06/22 6,500 05/25 7,550 12/30 334 2,653 1,318 204
637. SULI SLJ Global Tbk. 87 09/27 50 12/30 50 12/30 618,626 35,689 24,857 214
638. SUPR Solusi Tunas Pratama Tbk. 16,100 10/07 4,240 01/13 15,475 12/30 3,280 39,554 1,843 132
639. SURE Super Energy Tbk. [S] 2,550 01/06 1,830 12/07 1,990 12/30 16,961 34,177 2,933 148
640. SWAT Sriwahana Adityakarta Tbk. [S] 244 10/21 69 08/18 183 12/30 10,392,331 1,699,794 849,280 247
641. TALF Tunas Alfin Tbk. 450 07/07 224 01/29 298 12/30 9,050 2,967 7,174 243
642. TAMA Lancartama Sejati Tbk. [S] 112 01/22 50 09/10 60 12/30 5,111,095 346,517 272,688 247
643. TAMU Pelayaran Tamarin Samudra Tbk. [S] 50 12/30 50 12/30 50 12/30 15,819 791 1,888 244
644. TAPG Triputra Agro Persada Tbk. [S] 915 10/06 270 04/12 610 12/30 15,144,728 10,512,172 652,460 180
645. TARA Agung Semesta Sejahtera Tbk. [S] 50 12/30 50 12/30 50 12/30 17,772 889 1,724 209
646. TAXI Express Transindo Utama Tbk. 50 12/29 50 12/29 50 12/29 3,985 199 756 187
647. TAYS Jaya Swarasa Agung Tbk. 400 12/06 177 12/30 178 12/30 231,558 66,285 26,239 19
648. TBIG Tower Bersama Infrastructure Tbk. 3,440 07/05 1,585 01/12 2,950 12/30 13,504,293 36,410,865 1,678,106 247
649. TBLA Tunas Baru Lampung Tbk. 1,100 01/07 760 08/20 795 12/30 956,870 894,281 182,435 247
650. TBMS Tembaga Mulia Semanan Tbk. [S] 2,000 09/29 900 01/07 1,730 12/30 20,203 23,846 4,887 236
Regular Market
Price, IDR Trading
Volume, Value, Freq.,
No. Code Company Name Hi Date Low Date Close Date th.share m.IDR x Days
651. TCID Mandom Indonesia Tbk. [S] 7,200 01/11 5,250 12/23 5,350 12/30 7,140 42,513 4,430 243
652. TCPI Transcoal Pacific Tbk. [S] 10,300 12/23 6,425 04/27 10,050 12/30 2,462,038 21,031,938 1,486,594 247
653. TDPM Tridomain Performance Materials Tbk. 155 01/13 105 01/28 119 04/26 529,489 69,110 47,335 78
654. TEBE Dana Brata Luhur Tbk. [S] 925 09/20 318 04/21 655 12/30 92,981 58,171.08 47,230 247
655. TECH Indosterling Technomedia Tbk. [S] 10,200 12/14 745 01/04 6,800 12/30 207,805 1,190,771.94 157,285 152
656. TFAS Telefast Indonesia Tbk. [S] 8,225 08/16 170 01/07 5,125 12/30 463,181 1,015,279.31 124,607 195
657. TFCO Tifico Fiber Indonesia Tbk. [S] 985 05/25 400 02/05 710 12/24 3,698 2,644.34 4,382 216
658. TGKA Tigaraksa Satria Tbk. [S] 9,900 05/11 6,875 12/02 7,000 12/30 826 6,440.45 2,991 232
659. TGRA Terregra Asia Energy Tbk. 320 01/07 71 12/02 90 12/30 11,368,285 1,827,374.33 761,485 247
660. TIFA KDB Tifa Finance Tbk. 2,080 09/03 484 09/24 615 12/30 45,475.50 36,633.29 30,730 230
661. TINS Timah Tbk. 2,540 01/15 1,385 06/29 1,455 12/30 19,944,179 37,456,176.54 3,064,610 247
662. TIRA Tira Austenite Tbk. 870 07/14 232 01/27 442 12/30 20,704 9,177.58 16,275 245
663. TIRT Tirta Mahakam Resources Tbk. 124 12/30 50 10/27 112 12/30 1,754,932.80 148,816.79 164,697 231
664. TKIM Pabrik Kertas Tjiwi Kimia Tbk. [S] 17,250 02/08 6,325 08/20 7,525 12/30 1,396,315 14,445,521.70 1,049,617 247
665. TLKM Telkom Indonesia (Persero) Tbk. [S] 4,250 12/06 3,000 07/08 4,040 12/30 25,419,079 88,574,016.60 3,649,790 247
666. TMAS Temas Tbk. 1,555 12/24 112 02/01 1,370 12/30 3,413,405 1,513,525.66 572,281 239
667. TMPO Tempo Intimedia Tbk. [S] 195 01/15 123 09/22 137 12/30 51,388 8,305.73 19,998 247
668. TNCA Trimuda Nuansa Citra Tbk. [S] 3,030 12/23 210 02/01 2,550 12/30 945,929 1,124,864.93 256,882 246
669. TOBA TBS Energi Utama Tbk. 1,485 12/13 460 07/01 1,100 12/30 544,515 544,500.85 111,311 246
670. TOPS Totalindo Eka Persada Tbk. [S] 82 11/16 50 12/30 50 12/30 9,403,957.20 544,097.15 199,147 247
671. TOTL Total Bangun Persada Tbk. [S] 420 01/22 288 08/10 316 12/30 581,685 198,478.79 127,301 247
672. TOTO Surya Toto Indonesia Tbk. [S] 252 02/15 198 09/21 220 12/30 110,936 23,884.94 25,534 247
673. TOWR Sarana Menara Nusantara Tbk. 1,625 07/27 920 01/15 1,125 12/30 18,882,423.60 22,477,126.88 1,667,780 247
674. TOYS Sunindo Adipersada Tbk. [S] 720 01/11 63 08/16 232 12/30 20,285,952 4,143,159.72 1,674,164 247
675. TPIA Chandra Asri Petrochemical Tbk. [S] 11,350 02/16 6,800 12/02 7,325 12/30 805,495 6,958,121.90 448,510 247
676. TPMA Trans Power Marine Tbk. [S] 1,200 03/08 336 12/02 388 12/30 647,465.80 394,579.71 40,293 224
677. TRIM Trimegah Sekuritas Indonesia Tbk. 482 10/29 88 01/14 360 12/30 7,275,550 2,368,404.05 530,040 247
678. TRIN Perintis Triniti Properti Tbk. [S] 298 11/10 130 07/16 248 12/30 2,677,556 553,555.94 236,840 247
679. TRIS Trisula International Tbk. [S] 304 11/05 100 02/15 214 12/30 1,064,600.30 203,684.16 187,614 247
680. TRJA Transkon Jaya Tbk. 645 12/14 150 01/04 446 12/30 1,852,463 696,367.04 211,145 247
681. TRST Trias Sentosa Tbk. [S] 640 09/27 360 02/02 580 12/30 16,273 8,167.41 2,525 228
682. TRUE Triniti Dinamik Tbk. [S] 1,030 07/30 87 12/06 101 12/30 8,746,720 1,983,438.89 703,504 137
683. TRUK Guna Timur Raya Tbk. [S] 326 02/17 84 07/02 163 12/30 10,692,950 1,720,656.04 983,890 247
684. TRUS Trust Finance Indonesia Tbk. 530 10/29 276 05/27 416 12/30 8,933.90 3,469.97 7,274 237
685. TSPC Tempo Scan Pacific Tbk. [S] 2,390 01/12 1,290 01/29 1,500 12/30 648,186 1,060,515.44 173,706 247
686. TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,030 10/27 1,405 07/01 1,595 12/30 42,408 69,957.41 21,517 247
687. TURI Tunas Ridean Tbk. [S] 1,600 03/08 1,085 07/02 1,300 12/30 36,796.00 46,219.92 1,995 227
688. UANG Pakuan Tbk. 1,375 08/19 181 01/15 810 12/30 19,019 9,256.80 9,725 228
689. UCID Uni-Charm Indonesia Tbk. [S] 1,730 03/18 1,390 02/18 1,450 12/30 82,119 127,242.95 43,207 247
690. UFOE Damai Sejahtera Abadi Tbk. [S] 1,860 12/21 136 02/01 1,625 12/30 274,430.80 227,847.83 64,257 209
691. ULTJ Ultra Jaya Milk Industry & Trading Company Tbk. [S] 1,725 11/11 1,495 08/05 1,570 12/30 223,248 349,456.51 106,313 247
692. UNIC Unggul Indah Cahaya Tbk. [S] 13,100 12/06 4,010 02/01 12,600 12/30 2,197 17,551.90 6,162 244
693. UNIQ Ulima Nitra Tbk. [S] 214 03/09 78 06/29 88 12/30 4,999,625.10 686,056.48 347,998 203
694. UNIT Nusantara Inti Corpora Tbk. 374 02/19 143 02/03 316 02/26 30,381 6,022.75 2,002 39
695. UNSP Bakrie Sumatera Plantations Tbk. 152 01/18 100 01/29 109 12/30 205,337.30 23,994.91 30,000 247
696. UNTR United Tractors Tbk. [S] 27,700 10/05 18,525 07/14 22,150 12/30 1,110,414 25,206,150.12 1,314,600 247
697. UNVR Unilever Indonesia Tbk. [S] 8,000 01/19 3,800 09/29 4,110 12/30 5,883,298 30,418,977.87 2,481,770 247
698. URBN Urban Jakarta Propertindo Tbk. 1,295 09/16 358 04/09 580 12/30 198,647.90 139,022.04 56,238 246
699. UVCR Trimegah Karya Pratama Tbk. 715 09/27 110 07/27 450 12/30 3,660,381 1,731,789.37 396,255 110
700. VICI Victoria Care Indonesia Tbk. [S] 595 11/11 292 01/04 515 12/30 1,063,125 418,269.69 139,209 247
Regular Market
Price, IDR Trading
Volume, Value, Freq.,
No. Code Company Name Hi Date Low Date Close Date th.share m.IDR x Days
701. VICO Victoria Investama Tbk. 330 12/16 73 01/06 234 12/30 2,132,415 372,742.46 273,613 247
702. VINS Victoria Insurance Tbk. 226 12/15 85 02/02 163 12/30 1,144,945 139,995.06 149,531 247
703. VIVA Visi Media Asia Tbk. 88 03/17 50 12/30 50 12/30 17,439,438.50 1,087,877.41 536,930 247
704. VOKS Voksel Electric Tbk. [S] 264 01/22 168 09/29 180 12/30 70,249 14,578.32 21,564 246
705. VRNA Verena Multi Finance Tbk. 250 11/22 94 02/22 150 12/30 887,042 163,524.13 172,432 241
706. WAPO Wahana Pronatural Tbk. [S] 318 11/08 62 02/11 185 12/30 1,388,284.50 248,260.78 181,944 242
707. WEGE Wijaya Karya Bangunan Gedung Tbk. [S] 298 01/18 166 08/23 190 12/30 8,477,544 1,963,442.66 493,786 247
708. WEHA WEHA Transportasi Indonesia Tbk. [S] 302 09/15 51 01/29 212 12/30 6,482,688 1,263,485.82 720,430 246
709. WGSH Wira Global Solusi Tbk. 244 12/13 139 12/20 182 12/30 631,827.00 108,324.53 51,418 19
710. WICO Wicaksana Overseas International Tbk. 540 08/25 386 11/12 414 12/30 2,110 881.64 1,078 158
711. WIFI Solusi Sinergi Digital Tbk. 1,340 06/22 530 12/21 545 12/30 7,233,756 5,639,964.15 1,317,226 247
712. WIIM Wismilak Inti Makmur Tbk. 1,110 04/21 422 12/28 428 12/30 5,361,100.50 3,974,133.73 712,544 247
713. WIKA Wijaya Karya (Persero) Tbk. [S] 2,450 01/18 850 08/20 1,105 12/30 10,627,137 15,256,585.87 1,732,251 247
714. WINS Wintermar Offshore Marine Tbk. [S] 234 12/22 91 04/05 192 12/30 8,019,495.40 1,183,819.60 583,779 247
715. WMPP W idodo Makmur Perkasa Tbk. [S] 161 12/30 146 12/27 160 12/30 1,686,692 258,858.48 34,459 19
716. WMUU W idodo Makmur Unggas Tbk. [S] 372 02/04 149 08/30 153 12/30 16,690,869 3,610,025.01 1,140,241 226
717. WOMF W ahana Ottomitra Multiartha Tbk. 276 03/19 222 08/31 246 12/30 88,527.10 21,512.53 19,690 247
718. WOOD Integra Indocabinet Tbk. [S] 925 08/06 515 01/05 840 12/30 5,901,915 4,384,221.72 621,165 247
719. WOWSGinting Jaya Energi Tbk. 81 01/12 50 12/16 60 12/30 11,637,860 706,641.10 367,547 240
720. WSBP Waskita Beton Precast Tbk. 354 01/18 110 12/30 114 12/30 24,857,689.20 6,293,339.61 1,175,097 247
721. WSKT Waskita Karya (Persero) Tbk. 2,080 01/18 625 12/30 635 12/30 21,028,831 28,401,099.01 2,582,305 247
722. WTON Wijaya Karya Beton Tbk. [S] 525 01/18 218 08/20 246 12/30 4,951,784 1,696,793.83 412,745 247
723. YELO Yelooo Integra Datanet Tbk. [S] 535 09/16 50 02/19 135 12/30 16,105,082.20 3,677,824.33 1,566,023 245
724. YPAS Yanaprima Hastapersada Tbk. [S] 1,055 12/15 330 02/01 800 12/30 7,283 5,759.79 10,830 226
725. YULE Yulie Sekuritas Indonesia Tbk. 1,560 12/30 310 01/06 1,510 12/30 128,694 118,439.47 9,120 223
726. ZBRA Zebra Nusantara Tbk. [S] 1,335 08/25 50 02/08 645 12/30 2,340,571.30 1,607,009.90 374,210 239
727. ZINC Kapuas Prima Coal Tbk. [S] 218 01/08 101 12/17 105 12/30 128,230,543 17,736,845.12 1,656,747 247
728. ZONE Mega Perintis Tbk. [S] 456 05/03 386 09/06 414 12/30 42,953 17,652.94 7,205 247
729. ZYRX Zyrexindo Mandiri Buana Tbk. [S] 900 07/26 312 03/30 525 12/30 3,606,402.80 2,202,098.57 544,547 188
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
A1 OIL, GAS & COAL 555,906 574,452,008 285,964,756 30,441,238 630,032,408 303,277,846 30,447,975
1. ADRO Adaro Energy Tbk. [S] 1 1,430 2,330 12/29 1,150 02/04 2,250 12/30 204.500 71,968 28,527,508 43,426,591 2,999,763 247 29,015,573 44,191,531 3,000,842 247
2. AIMS Akbar Indo Makmur Stimec Tbk. [S] 2 148 610 05/07 128 01/12 402 12/30 321.600 88 194,239 83,887 76,460 246 218,244 94,881 76,466 246
3. AKRA AKR Corporindo Tbk. [S] 1 3,180 4,720 10/26 2,770 01/29 4,110 12/30 3,275.700 16,500 3,145,700 11,271,003 761,194 247 3,254,542 11,692,746 761,547 247
4. APEX Apexindo Pratama Duta Tbk. [S] 2 410 1,350 04/30 356 01/05 850 12/30 54.400 2,261 81,878 63,593 56,189 232 81,892 63,627 56,190 232
5. ARII Atlas Resources Tbk. [S] 2 396 525 05/25 156 03/26 250 12/30 16.700 783 117,650 39,938 38,431 247 441,579 118,042 38,453 247
6. ARTI Ratu Prabu Energi Tbk. 1 50 50 11/29 50 11/29 50 11/29 12.300 392 7,859 393 2,565 221 611,996 4,595 2,724 237
7. BBRM Pelayaran Nasional Bina Buana Raya Tbk. [S] 1 50 63 07/09 50 12/30 50 12/30 21.700 268 121,069 6,378 13,318 234 154,239 8,000 13,323 234
DATA SERVICES | INDONESIA STOCK
8. BESS Batulicin Nusantara Maritim Tbk. [S] 2 240 2,050 11/10 212 03/29 875 12/30 833.300 2,986 176,502 120,305 56,843 247 353,078 236,625 56,854 247
9. BIPI Astrindo Nusantara Infrastruktur Tbk. 2 50 57 11/16 50 12/30 50 12/30 35.700 2,235 40,893,042 2,083,841 178,859 247 54,114,097 2,660,416 179,197 247
10. BOSS Borneo Olah Sarana Sukses Tbk. [S] 2 150 254 01/13 50 07/02 71 12/30 17.800 99 18,089,311 1,951,545 1,021,722 247 18,297,797 1,972,038 1,021,805 247
11. BSML* Bintang Samudera Mandiri Lines Tbk. 2 117 210 12/30 130 12/23 194 12/30 165.800 359 834,340 133,066 57,865 11 834,340 133,066 57,865 11
12. BSSR Baramulti Suksessarana Tbk. [S] 2 1,695 4,120 12/30 1,405 02/01 4,090 12/30 209.700 10,701 18,525 41,909 24,509 247 18,525 41,909 24,510 247
13. BULL Buana Lintas Lautan Tbk. 1 350 494 01/13 230 12/27 238 12/30 23.300 3,197 72,447,267 21,046,198 919,658 247 79,375,050 23,109,682 920,307 247
14. BUMI Bumi Resources Tbk. 2 72 156 01/18 52 08/27 67 12/30 3.900 4,976 134,241,451 10,465,663 1,627,069 247 135,463,697 10,558,997 1,627,259 247
15. BYAN Bayan Resources Tbk. [S] 1 15,475 30,250 09/30 12,000 04/21 27,000 12/30 465.500 90,000 17,324 339,957 23,660 233 62,309 904,088 23,683 234
16. CANI Capitol Nusantara Indonesia Tbk. [S] 2 112 615 02/03 99 07/21 150 12/30 75.000 125 621,267 108,859 144,116 241 621,267 108,859 144,116 241
17. CNKO Exploitasi Energi Indonesia Tbk. 1 50 50 12/30 50 12/30 50 12/30 3.300 448 8,560 428 614 82 460,587 21,818 674 103
18. DEWA Darma Henwa Tbk. [S] 1 50 74 01/19 50 12/30 50 12/30 16.500 1,093 10,226,541 582,136 124,148 247 16,071,337 823,814 124,582 247
19. DOID Delta Dunia Makmur Tbk. 1 352 460 03/25 256 12/02 264 12/30 357.400 2,276 28,146,736 10,009,793 1,494,265 247 28,570,996 10,155,700 1,494,354 247
20. DSSA Dian Swastatika Sentosa Tbk. [S] 1 16,000 55,500 11/19 9,100 07/05 49,000 12/28 3,266.700 37,757 513 14,563 1,842 164 799 26,327 1,845 166
21. DWGL Dwi Guna Laksana Tbk. [S] 2 164 270 07/29 132 02/23 189 12/30 126.000 1,747 130,598 26,309 27,869 247 288,871 53,942 27,876 247
22. ELSA Elnusa Tbk. [S] 1 352 525 01/13 240 08/20 276 12/30 69.000 2,014 23,806,130 8,818,310 1,578,158 247 27,572,694 10,550,867 1,578,292 247
23. ENRG Energi Mega Persada Tbk. [S] 2 129 171 01/18 93 02/01 102 12/30 8.500 2,532 50,382,352 6,216,638 875,088 247 57,187,651 7,035,647 875,270 247
24. FIRE Alfa Energi Investama Tbk. [S] 2 1,320 1,340 01/18 446 12/23 458 12/30 91.600 676 1,956,039 1,221,156 474,138 237 1,969,124 1,229,794 474,143 238
25. GEMS Golden Energy Mines Tbk. [S] 1 2,550 9,650 12/29 3,180 04/26 7,950 12/30 318.000 46,765 15,936 73,066 19,457 170 626,486 1,868,349 19,480 172
26. GTBO Garda Tujuh Buana Tbk. 2 75 - - - - 75 07/30/20 65.200 188 - - - - - - - -
27. GTSI* GTS Internasional Tbk. [S] 1 100 93 09/08 65 12/30 67 12/30 67.000 1,060 4,866,832 374,187 173,097 81 7,322,106 590,854 173,163 81
28. HITS Humpuss Intermoda Transportasi Tbk. 1 486 585 02/22 320 07/19 384 12/30 590.800 2,727 5,215 2,259 5,577 229 666,257 120,849 5,583 229
29. HRUM Harum Energy Tbk. [S] 1 2,980 11,225 12/13 2,890 01/04 10,325 12/30 198.600 27,915 2,379,016 16,626,750 1,170,111 247 2,449,551 17,192,236 1,170,242 247
30. INDY Indika Energy Tbk. 1 1,730 2,390 10/12 1,255 06/29 1,545 12/30 52.400 8,050 7,932,784 13,594,070 1,438,854 247 7,944,175 13,613,657 1,438,921 247
31. INPS Indah Prakasa Sentosa Tbk. [S] 2 3,900 7,350 02/11 1,125 05/18 1,790 12/30 648.600 1,164 2,233 6,182 4,138 213 153,065 284,405 4,161 217
4
Table Trading by IDX Industrial Classification (IDX-IC)
4
Price Indivi- Market Regular Market Total Market
a
Industry Classification / Stock Name dual Cap., Volume, Value, Freq., Volume, Value, Freq.,
s
Bo
Day
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
32. ITMA Sumber Energi Andalan Tbk. [S] 2 525 775 12/30 486 12/21 750 12/30 215.800 653 116,685 76,163 21,805 247 128,195 83,644 21,809 247
33. ITMG Indo Tambangraya Megah Tbk. [S] 1 13,850 27,750 10/12 11,425 03/31 20,400 12/30 145.700 23,050 936,972 16,187,462 1,027,589 247 945,579 16,343,015 1,027,820 247
34. KKGI Resource Alam Indonesia Tbk. [S] 1 266 448 01/20 228 07/06 264 12/30 926.300 1,320 157,777 49,054 40,925 247 157,817 49,066 40,926 247
35. KOPI Mitra Energi Persada Tbk. [S] 2 505 1,200 12/23 438 01/08 645 12/30 163.300 450 7,885 5,305 7,907 215 17,704 10,816 7,913 215
36. LEAD Logindo Samudramakmur Tbk. 1 50 77 11/22 50 12/24 56 12/30 8.700 227 6,943,539 424,790 205,962 247 7,346,424 444,515 206,068 247
37. MBAP Mitrabara Adiperdana Tbk. [S] 2 2,690 4,400 10/05 2,580 04/15 3,600 12/30 276.900 4,418 54,553 184,250 50,380 247 54,553 184,250 50,382 247
38. MBSS Mitrabahtera Segara Sejati Tbk. [S] 1 472 1,175 10/11 384 01/29 1,090 12/30 68.100 1,908 830,724 542,705 141,329 247 2,340,139 1,544,891 141,363 247
39. MCOL* Prima Andalan Mandiri Tbk. [S] 1 1,420 3,800 12/16 1,325 09/07 3,700 12/30 260.600 13,156 255,467 531,256 64,514 82 499,410 883,657 64,563 82
40. MEDC Medco Energi Internasional Tbk. 1 590 790 01/11 418 08/20 466 12/30 967.700 11,713 18,066,115 11,008,903 1,231,228 247 18,279,740 11,144,554 1,231,570 247
DATA SERVICES | INDONESIA STOCK
41. MITI Mitra Investindo Tbk. [S] 2 127 320 11/18 80 06/29 232 12/30 15.900 567 7,346,957 1,446,742 667,575 129 7,730,402 1,467,425 667,594 129
42. MTFN Capitalinc Investment Tbk. [S] 2 50 50 12/30 50 12/30 50 12/30 1.300 1,592 3,291 165 457 190 1,502,840 67,696 507 199
43. MYOH Samindo Resources Tbk. [S] 1 1,300 1,925 10/01 1,200 01/27 1,750 12/30 208.400 3,861 25,634 36,701 10,010 247 276,628 384,992 10,069 247
44. PGAS Perusahaan Gas Negara Tbk. [S] 1 1,655 1,880 01/18 960 08/02 1,375 12/30 458.300 33,332 37,837,423 51,660,628 3,612,572 247 38,494,290 52,520,556 3,613,340 247
45. PKPK Perdana Karya Perkasa Tbk. [S] 2 54 258 12/23 50 03/05 196 12/30 49.000 118 11,396,380 1,489,114 828,212 241 11,759,545 1,511,545 828,218 241
46. PSSI Pelita Samudera Shipping Tbk. [S] 1 174 442 12/15 162 02/01 402 12/30 297.800 2,178 911,750 269,281 81,400 247 1,028,834 304,443 81,414 247
47. PTBA Bukit Asam Tbk. [S] 1 2,810 3,100 01/14 1,995 06/30 2,710 12/30 2,356.500 31,221 8,639,210 22,296,748 2,003,623 247 9,467,190 24,210,664 2,004,126 247
48. PTIS Indo Straits Tbk. 1 160 580 10/21 150 02/09 376 12/30 39.600 207 16,375 5,445 12,589 238 16,422 5,455 12,593 238
49. PTRO Petrosea Tbk. [S] 1 1,930 2,930 11/09 1,670 01/29 2,170 12/30 1,736.000 2,189 254,268 559,462 141,012 247 254,383 559,697 141,019 247
50. RAJA Rukun Raharja Tbk. [S] 1 252 308 01/14 158 02/01 182 12/30 625.200 769 8,623,800 2,019,537 598,739 247 8,625,025 2,019,838 598,859 247
51. RIGS Rig Tenders Indonesia Tbk. [S] 2 268 515 09/01 195 07/13 310 12/30 127.000 189 244,947 77,843 61,497 247 735,644 213,772 61,499 247
52. RMKE* RMK Energy Tbk. [S] 1 206 246 12/21 192 12/07 222 12/30 107.800 971 604,882 130,316 34,070 18 604,882 130,316 34,070 18
53. RUIS Radiant Utama Interinsco Tbk. 2 274 310 01/13 198 09/27 206 12/30 82.400 159 55,721 13,047 19,075 247 56,247 13,160 19,079 247
54. SGER Sumber Global Energy Tbk. [S] 2 710 1,475 11/22 246 05/19 1,120 12/30 1,211.400 2,195 1,011,185 761,320 238,576 247 1,325,435 915,623 238,592 247
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
65. TPMA Trans Power Marine Tbk. [S] 2 350 1,200 03/08 336 12/02 388 12/30 168.700 1,022 647,466 394,580 40,293 224 1,453,144 668,592 40,313 225
66. TRAM Trada Alam Minera Tbk. 1 50 - - - - 50 07/30/20 41.300 2,482 - - - - - - - -
67. UNIQ* Ulima Nitra Tbk. [S] 1 118 214 03/09 78 06/29 88 12/30 74.600 276 4,999,625 686,056 347,998 203 6,524,586 880,884 348,057 203
68. WINS Wintermar Offshore Marine Tbk. [S] 1 107 234 12/22 91 04/05 192 12/30 51.900 834 8,019,495 1,183,820 583,779 247 8,022,693 1,184,330 583,805 247
69. WOWS Ginting Jaya Energi Tbk. [S] 2 70 81 01/12 50 12/16 60 12/30 13.300 149 11,637,860 706,641 367,547 240 12,077,731 733,160 367,565 240
A2 ALTERNATIVE ENERGY 503 13,999,168 2,211,068 836,757 14,085,264 2,225,456 836,779
1. ETWA Eterindo Wahanatama Tbk. 1 62 - - - - 62 08/28/20 5.100 289 - - - - - - - -
2. JSKY Sky Energy Indonesia Tbk. [S] 1 230 246 01/22 100 12/14 105 12/30 52.500 213 13,999,168 2,211,068 836,757 247 14,085,264 2,225,456 836,779 247
45,925,873 45,937,294
4
Table Trading by IDX Industrial Classification (IDX-IC)
5
Price Indivi- Market Regular Market Total Market
Industry Classification / Stock Name dual
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
24. DPNS Duta Pertiwi Nusantara Tbk. [S] 1 274 448 11/19 256 01/28 394 12/30 128.000 130 40,358 14,264 14,595 242 40,358 14,264 14,597 242
25. EKAD Ekadharma International Tbk. [S] 1 1,260 1,795 06/18 1,135 02/01 1,455 12/30 3,693.600 1,017 71,443 100,499 68,471 247 71,450 100,508 68,476 247
26. EPAC Megalestari Epack Sentosaraya Tbk. [S] 2 141 153 01/05 50 12/30 51 12/30 46.400 168 3,572,210 226,795 188,557 247 3,618,690 231,110 188,561 247
27. ESIP Sinergi Inti Plastindo Tbk. [S] 2 103 160 12/17 57 08/23 124 12/30 76.100 79 3,816,243 361,333 327,774 247 3,826,263 362,165 327,776 247
28. ESSA Surya Esa Perkasa Tbk. 1 210 575 12/27 177 01/29 530 12/30 986.800 8,300 19,616,493 7,107,527 1,240,476 247 25,604,721 8,702,911 1,240,573 247
29. FASW Fajar Surya Wisesa Tbk. 1 7,475 7,900 01/22 6,825 01/29 7,600 01/29 1,741.700 18,832 168 1,254 127 17 168 1,254 127 17
30. FPNI Lotte Chemical Titan Tbk. [S] 2 362 505 12/30 206 04/14 464 12/30 140.700 2,583 5,565,793 1,686,996 561,312 239 5,566,475 1,687,185 561,319 239
31. GDST Gunawan Dianjaya Steel Tbk. [S] 2 110 143 05/18 84 02/01 100 12/30 62.500 924 4,524,823 510,945 407,714 247 4,525,940 511,063 407,717 247
32. GGRP Gunung Raja Paksi Tbk. [S] 2 438 950 12/27 342 02/24 780 12/30 92.900 9,447 48,853 30,324 22,072 245 48,853 30,325 22,073 245
DATA SERVICES | INDONESIA STOCK
33. HKMU HK Metals Utama Tbk. [S] 1 110 128 01/11 50 11/16 53 12/30 23.000 171 23,879,429 1,694,956 643,585 247 26,918,566 1,897,041 643,647 247
34. IFII Indonesia Fibreboard Industry Tbk. [S] 1 148 185 01/11 123 02/01 147 12/30 140.000 1,384 146,755 22,266 30,030 247 379,231 57,138 30,031 247
35. IFSH Ifishdeco Tbk. [S] 2 396 2,500 12/30 352 01/07 2,140 12/30 486.400 4,548 8,729 8,157 7,142 227 8,729 8,157 7,142 227
36. IGAR Champion Pacific Indonesia Tbk. [S] 1 354 515 06/29 320 02/01 440 12/30 287.600 428 76,617 31,885 22,588 247 76,617 31,885 22,588 247
37. INAI Indal Aluminium Industry Tbk. [S] 2 334 420 03/08 276 11/04 292 12/30 106.600 185 16,094 5,162 6,278 246 16,094 5,162 6,278 246
38. INCF Indo Komoditi Korpora Tbk. 2 76 665 11/17 57 01/21 276 12/30 224.400 397 800,213 134,213 124,421 247 820,313 140,824 124,426 247
39. INCI Intanwijaya Internasional Tbk. [S] 1 905 1,130 03/25 550 12/09 560 12/30 60.600 110 29,465 24,850 23,571 247 29,691 25,085 23,575 247
40. INCO Vale Indonesia Tbk. [S] 1 5,100 7,100 01/14 4,110 04/21 4,680 12/30 1,910.200
46,502 5,826,937 30,918,510 1,871,321 247 5,903,857 31,341,083 1,871,993 247
41. INKP Indah Kiat Pulp & Paper Tbk. [S] 1 10,425 15,550 02/04 6,200 08/20 7,825 12/30 403.200
42,810 2,272,318 21,989,895 1,397,450 247 2,376,217 23,033,887 1,398,203 247
42. INRU Toba Pulp Lestari Tbk. 2 1,070 1,090 04/14 630 09/29 695 12/30 7.100 965 2,563 1,954 2,981 205 2,563 1,954 2,984 205
43. INTD Inter Delta Tbk. [S] 2 104 368 12/09 89 01/29 258 12/30 79.500 153 193,986 49,016 68,363 239 193,999 49,019 68,364 239
44. INTP Indocement Tunggal Prakarsa Tbk. [S] 1 14,475 15,975 01/21 8,800 07/30 12,100 12/30 484.000 44,543 886,301 10,578,488 789,043 247 1,128,954 13,479,478 789,873 247
45. IPOL Indopoly Swakarsa Industry Tbk. [S] 1 160 204 01/08 150 08/04 170 12/30 81.000 1,095 1,590,143 278,645 148,136 247 1,618,309 283,157 148,140 247
46. ISSP Steel Pipe Industry of Indonesia Tbk. [S] 1 160 510 11/11 153 01/04 398 12/30 134.900 2,860 9,475,262 2,807,918 791,649 247 9,484,580 2,810,549 791,664 247
a
Industry Classification / Stock Name dual Cap., Volume, Value, Freq., Volume, Value, Freq.,
s
Bo
Day
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
57. MOLI Madusari Murni Indah Tbk. 2 850 1,200 04/16 416 12/30 428 12/30 85.800 1,166 8,876 6,709 7,904 236 241,623 174,966 7,940 237
58. NICL* PAM Mineral Tbk. [S] 2 100 342 07/15 68 12/24 69 12/30 69.000 667 32,689,821 4,958,955 1,063,366 121 32,693,065 4,959,545 1,063,382 121
59. NIKL Pelat Timah Nusantara Tbk. [S] 1 1,445 2,060 01/14 925 05/25 975 12/30 300.000 2,460 657,935 973,188 248,005 247 659,379 974,983 248,018 247
60. NPGF* Nusa Palapa Gemilang Tbk. [S] 1 100 244 04/16 81 05/28 91 12/30 91.000 295 5,125,401 729,469 354,021 178 6,017,870 850,337 354,056 178
61. OBMD* OBM Drilchem Tbk. [S] 2 180 200 12/08 115 12/28 126 12/30 70.000 92 257,361 39,469 30,643 17 257,386 39,473 30,645 17
62. OKAS Ancora Indonesia Resources Tbk. 2 103 135 01/11 72 08/23 86 12/30 215.200 152 5,350,138 485,047 399,372 247 5,350,361 485,070 399,375 247
63. OPMS Optima Prima Metal Sinergi Tbk. [S] 2 166 885 05/10 130 10/18 139 12/30 103.000 139 4,447,224 1,393,094 558,366 247 4,447,224 1,393,094 558,367 247
64. PBID Panca Budi Idaman Tbk. [S] 1 1,435 2,250 07/29 1,395 02/01 1,605 12/30 188.800 3,009 265,383 467,587 72,010 247 362,093 626,302 72,047 247
65. PICO Pelangi Indah Canindo Tbk. 2 143 218 01/08 88 12/27 95 12/30 14.600 54 248,385 37,809 49,270 247 252,572 38,329 49,275 247
DATA SERVICES | INDONESIA STOCK
66. PNGO Pinago Utama Tbk. 2 800 2,130 11/02 840 01/06 1,555 12/30 622.000 1,215 4,618 6,145 4,402 225 23,778 35,905 4,410 225
67. PSAB J Resources Asia Pasifik Tbk. [S] 2 264 284 01/04 129 12/13 139 12/30 451.000 3,678 7,489,935 1,578,352 385,779 247 7,663,596 1,606,516 385,795 247
68. PURE Trinitan Metals and Minerals Tbk. 1 228 246 01/08 76 12/22 79 12/30 26.300 109 5,060,826 712,614 341,521 247 5,281,237 745,259 341,559 247
69. SAMF Saraswanti Anugerah Makmur Tbk. [S] 1 398 2,130 06/08 388 01/29 1,095 12/30 912.500 5,612 2,068,465 2,259,466 528,711 238 2,074,080 2,262,236 528,842 239
70. SBMA* Surya Biru Murni Acetylene Tbk. [S] 2 180 560 09/14 200 09/08 420 12/30 233.300 390 2,223,546 964,567 207,006 81 2,335,170 1,002,661 207,033 81
71. SIMA Siwani Makmur Tbk. 2 50 - - 50 07/30/20 6.400 22 - - - - 306 14 4 4
72. SMBR Semen Baturaja (Persero) Tbk. [S] 1 1,065 1,285 01/14 545 07/14 620 12/30 110.700 6,158 3,056,682 2,704,406 556,963 247 3,056,749 2,704,459 556,970 247
73. SMCB Solusi Bangun Indonesia Tbk. [S] 1 1,440 1,970 08/18 1,265 01/18 1,690 12/30 2,041.100 15,243 172,862 304,241 123,982 247 199,316 348,055 123,995 247
74. SMGR Semen Indonesia (Persero) Tbk. [S] 1 12,425 12,975 01/18 7,175 12/29 7,250 12/30 2,522.800 43,004 2,059,248 18,779,111 1,149,158 247 2,248,305 20,591,806 1,150,279 247
75. SMKL Satyamitra Kemas Lestari Tbk. [S] 1 202 620 12/27 193 01/08 520 12/30 269.400 1,769 272,565 83,145 62,369 247 539,607 142,248 62,393 247
76. SPMA Suparma Tbk. [S] 1 310 805 12/20 276 01/28 700 12/30 413.900 1,954 331,991 164,893 92,813 247 834,590 491,577 92,821 247
77. SQMI Wilton Makmur Indonesia Tbk. 2 378 392 02/19 54 12/29 59 12/30 33.500 917 4,340,073 511,026 242,442 247 5,892,411 739,169 242,494 247
78. SRSN Indo Acidatama Tbk. 1 58 77 04/13 53 11/15 55 12/30 10.000 331 1,703,810 103,447 82,492 247 1,703,810 103,447 82,492 247
79. SULI SLJ Global Tbk. 1 50 87 09/27 50 12/30 50 12/30 0.700 199 618,626 35,689 24,857 214 691,052 38,718 24,896 214
80. SWAT Sriwahana Adityakarta Tbk. 2 112 244 10/21 69 08/18 183 12/30 114.400 553 10,392,331 1,699,794 849,280 247 10,392,331 1,699,794 849,280 247
81. TALF Tunas Alfin Tbk. 2 260 450 07/07 224 01/29 298 12/30 75.400 403 9,050 2,967 7,174 243 9,050 2,967 7,174 243
82. TBMS Tembaga Mulia Semanan Tbk. [S] 2 940 2,000 09/29 900 01/07 1,730 12/30 245.400 635 20,203 23,846 4,887 236 43,372 55,722 4,896 236
83. TDPM Tridomain Performance Materials Tbk. 1 144 155 01/13 105 01/28 119 04/26 52.200 1,248 529,489 69,110 47,335 78 666,214 92,459 47,339 78
84. TINS Timah Tbk. [S] 1 1,485 2,540 01/15 1,385 06/29 1,455 12/30 743.500 10,836 19,944,179 37,456,177 3,064,610 247 20,116,821 37,749,313 3,065,134 247
85. TIRT Tirta Mahakam Resources Tbk. 1 51 124 12/30 50 10/27 112 12/30 51.200 113 1,754,933 148,817 164,697 231 1,754,933 148,817 164,697 231
86. TKIM Pabrik Kertas Tjiwi Kimia Tbk. [S] 1 9,850 17,250 02/08 6,325 08/20 7,525 12/30 465.300 23,427 1,396,315 14,445,522 1,049,617 247 1,618,814 16,630,452 1,050,055 247
87. TPIA Chandra Asri Petrochemical Tbk. [S] 2 9,075 11,350 02/16 6,800 12/02 7,325 12/30 1,866.600 158,424 805,495 6,958,122 448,510 247 1,625,670 10,819,270 449,065 247
88. TRST Trias Sentosa Tbk. [S] 1 418 640 09/27 360 02/02 580 12/30 346.000 1,629 16,273 8,167 2,525 228 930,218 504,791 3,219 233
89. UNIC Unggul Indah Cahaya Tbk. [S] 1 4,700 13,100 12/06 4,010 02/01 12,600 12/30 466.700 4,830 2,197 17,552 6,162 244 2,205 17,616 6,164 244
5
Table Trading by IDX Industrial Classification (IDX-IC)
5
Price Indivi- Market Regular Market Total Market
Industry Classification / Stock Name dual
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
4. ARKA Arkha Jayanti Persada Tbk. 2 55 126 09/22 50 09/15 54 12/30 22.900 108 10,689,011 810,195 518,301 247 10,901,114 827,296 518,313 247
5. ARNA Arwana Citramulia Tbk. [S] 1 680 885 10/29 625 01/29 800 12/30 5,437.400 5,873 524,275 393,899 103,415 247 879,927 659,634 103,565 247
6. CAKK Cahayaputra Asa Keramik Tbk. [S] 2 52 127 09/22 52 01/07 98 12/30 58.300 118 8,103,892 786,786 520,757 247 8,105,074 786,895 520,761 247
7. CCSI Communication Cable Systems Indonesia Tbk. [S] 2 242 800 12/27 216 04/01 725 12/30 347.400 870 618,204 272,281 144,834 247 674,549 302,707 144,845 247
8. CTTH Citatah Tbk. 2 55 84 04/26 50 12/30 50 12/30 2.100 62 854,333 50,503 50,048 247 885,868 52,081 50,055 247
9. GPSO* Geoprima Solusi Tbk. [S] 2 180 302 09/07 122 12/08 130 12/30 72.200 87 561,280 118,342 101,576 83 625,813 128,345 101,589 83
10. HEXA Hexindo Adiperkasa Tbk. [S] 1 3,290 5,325 09/20 3,230 02/02 4,600 12/30 1,408.200 3,864 90,687 369,687 83,736 247 90,843 370,208 83,744 247
11. HOPE* Harapan Duta Pertiwi Tbk. [S] 2 118 326 05/28 80 12/06 85 12/30 72.000 181 7,957,350 1,257,552 682,896 153 8,935,153 1,386,586 682,947 153
12. IKBI Sumi Indo Kabel Tbk. [S] 2 234 314 10/13 214 02/05 240 12/30 21.800 294 9,469 2,296 3,987 236 9,509 2,306 3,988 236
13. IMPC Impack Pratama Industri Tbk. [S] 2 1,325 2,820 12/21 1,325 01/04 2,550 12/30 671.100 12,325 588,126 1,182,488 79,244 247 663,217 1,332,833 79,289 247
14. INTA Intraco Penta Tbk. 2 190 204 01/06 67 12/30 68 12/30 47.900 227 180,191 27,658 18,112 246 710,002 98,331 18,128 246
15. JECC Jembo Cable Company Tbk. [S] 2 5,600 10,000 07/02 4,710 03/18 6,050 12/30 458.500 915 281 1,888 1,189 162 281 1,888 1,189 162
16. KBLI KMI Wire & Cable Tbk. [S] 1 384 458 01/25 272 12/20 280 12/30 34.000 1,122 547,239 189,740 69,865 247 1,562,625 533,563 69,937 247
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
28. SINI Singaraja Putra Tbk. [S] 2 370 420 03/01 248 12/27 336 12/30 311.100 157 8,882 2,969 8,292 246 71,952 17,943 8,304 246
29. SKRN Superkrane Mitra Utama Tbk. 2 730 1,020 02/08 635 05/28 905 12/30 129.300 1,358 596,514 454,627 205,884 247 629,656 487,258 205,891 247
30. SPTO Surya Pertiwi Tbk. [S] 2 585 700 01/12 432 06/21 640 12/30 55.200 1,728 215,555 113,178 42,513 247 237,693 123,994 42,527 247
31. TOTO Surya Toto Indonesia Tbk. [S] 2 238 252 02/15 198 09/21 220 12/30 713.700 2,270 110,936 23,885 25,534 247 110,937 23,885 25,536 247
32. UNTR United Tractors Tbk. [S] 1 26,600 27,700 10/05 18,525 07/14 22,150 12/30 26,369.000 82,622 1,110,414 25,206,150 1,314,600 247 1,228,340 27,993,388 1,315,813 247
33. VOKS Voksel Electric Tbk. [S] 1 236 264 01/22 168 09/29 180 12/30 79.600 748 70,249 14,578 21,564 246 70,388 14,606 21,565 246
C2 INDUSTRIAL SERVICES 6,025 16,726,500 2,026,050 1,496,468 18,152,192 2,344,695 1,496,635
1. ASGR Astra Graphia Tbk. [S] 1 800 850 01/14 675 09/03 825 12/30 171.000 1,113 155,778 117,030 36,512 247 155,781 117,032 36,519 247
2. BINO* Perma Plasindo Tbk. [S] 2 138 186 11/25 135 12/07 147 12/30 106.500 320 1,443,744 233,018 102,198 26 1,465,799 236,249 102,244 26
DATA SERVICES | INDONESIA STOCK
3. BLUE Berkah Prima Perkasa Tbk. [S] 2 700 825 11/05 300 12/30 300 12/30 230.800 125 44,279 28,833 25,877 247 195,696 71,948 25,890 247
4. DYAN Dyandra Media International Tbk. 1 55 122 03/26 53 01/07 75 12/30 21.400 320 8,913,133 789,216 527,899 247 9,162,808 810,319 527,916 247
5. ICON Island Concepts Indonesia Tbk. [S] 2 74 163 09/03 54 02/01 102 12/30 195.800 111 3,113,137 350,906 322,518 247 3,232,805 361,105 322,522 247
6. INDX Tanah Laut Tbk. [S] 2 55 178 04/23 50 03/03 125 12/30 10.000 55 2,855,969 355,161 384,866 246 2,855,969 355,161 384,866 246
7. JTPE Jasuindo Tiga Perkasa Tbk. [S] 2 1,010 1,515 03/26 995 01/14 1,055 12/30 2,344.400 1,807 76,155 91,353 12,861 247 82,863 100,656 12,868 247
8. KONI Perdana Bangun Pusaka Tbk. [S] 2 476 3,830 05/10 246 02/11 990 12/30 208.400 309 2,593 3,466 5,362 192 2,593 3,466 5,362 192
9. LION Lion Metal Works Tbk. [S] 1 346 498 06/15 314 12/20 342 12/30 214.200 178 52,277 22,130 26,547 235 52,277 22,130 26,547 235
10. MDRN Modern Internasional Tbk. 1 50 51 07/23 50 12/30 50 12/30 8.000 382 4,300 215 814 162 122,165 3,155 880 171
11. MFMI Multifiling Mitra Indonesia Tbk. 2 760 1,100 11/25 550 02/01 970 12/30 485.000 735 24,078 17,745 19,298 247 776,711 244,232 19,302 247
12. SOSS Shield on Service Tbk. [S] 2 388 505 11/01 304 02/05 380 12/30 137.700 250 20,354 7,800 15,441 247 26,015 10,061 15,443 247
13. TIRA Tira Austenite Tbk. [S] 2 260 870 07/14 232 01/27 442 12/30 198.400 260 20,704 9,178 16,275 245 20,710 9,181 16,276 245
14. TRIL Triwira Insanlestari Tbk. [S] 2 50 - - - - 50 07/30/20 12.500 60 - - - - - - - -
C3 MULTI-SECTOR HOLDINGS 251,892 191,700,061 107,248,217 9,536,197 214,895,424 124,052,812 9,539,443
1. ABMM ABM Investama Tbk. 1 760 1,710 10/26 695 02/02 1,420 12/30 37.900 3,909 870,675 1,233,844 116,529 247 1,717,538 2,443,836 116,545 247
2. ASII Astra International Tbk. 1 6,025 6,925 01/14 4,640 07/15 5,700 12/30 4,076.200 230,756 12,019,462 67,400,384 2,482,674 247 14,011,635 78,633,020 2,485,113 247
3. BHIT MNC Investama Tbk. 1 66 153 06/11 50 05/19 56 12/30 163.800 4,820 101,769,327 9,302,896 2,488,921 246 103,339,975 9,409,890 2,489,063 247
4. BMTR Global Mediacom Tbk. [S] 1 290 342 06/10 240 02/01 260 12/30 211.600 4,312 14,240,317 4,009,536 790,673 247 15,072,014 4,259,849 790,849 247
5. BNBR Bakrie & Brothers Tbk. 2 50 59 01/19 50 12/30 50 12/30 0.200 1,058 1,199,545 63,327 23,237 247 11,038,576 400,356 23,429 247
6. MLPL Multipolar Tbk. [S] 1 71 810 06/16 57 01/29 370 12/30 42.400 5,417 59,260,164 23,631,221 3,259,953 240 66,576,698 27,156,075 3,260,176 242
7. ZBRA Zebra Nusantara Tbk. [S] 2 115 1,335 08/25 50 02/08 645 12/30 455.200 1,619 2,340,571 1,607,010 374,210 239 3,138,987 1,749,787 374,268 240
4. CONSUMER NON-CYCLICALS 1,039,514 283,050,749 206,269,204 28,545,259 349,854,952 235,659,630 28,557,367
D1 FOOD & STAPLES RETAILING 88,724 25,181,898 21,338,608 2,592,864 35,342,444 31,033,110 2,594,048
1. AMRT Sumber Alfaria Trijaya Tbk. 1 800 1,550 08/12 740 01/06 1,215 12/30 3,100.400 50,452 5,711,237 6,959,955 754,960 247 8,776,473 10,190,873 755,670 247
2. DAYA Duta Intidaya Tbk. 2 390 492 01/13 222 04/09 304 12/30 169.700 736 77,694 20,749 9,638 245 77,695 20,749 9,640 245
5
Table Trading by IDX Industrial Classification (IDX-IC)
5
Price Indivi- Market Regular Market Total Market
Industry Classification / Stock Name dual
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
3. DMND Diamond Food Indonesia Tbk. [S] 1 920 1,050 12/23 665 07/01 875 12/30 95.600 8,285 13,058 11,722 12,290 247 13,483 12,098 12,311 247
4. EPMT Enseval Putera Megatrading Tbk. [S] 2 2,110 2,800 12/29 2,000 02/01 2,700 12/30 1,889.000 7,313 53,834 127,718 26,758 247 53,834 127,719 26,760 247
5. HERO Hero Supermarket Tbk. [S] 1 830 1,970 08/03 780 01/11 1,840 12/30 3,840.700 7,698 33,041 49,823 21,902 247 38,263 57,051 21,910 247
6. KMDS Kurniamitra Duta Sentosa Tbk. [S] 2 470 600 01/15 406 09/07 434 12/30 144.700 347 14,133 6,858 5,027 245 17,673 8,124 5,039 245
7. MIDI Midi Utama Indonesia Tbk. [S] 2 1,925 2,900 03/23 1,630 07/07 2,210 12/30 803.600 6,370 168,363 337,647 3,411 226 373,047 749,269 3,421 226
8. MPPA Matahari Putra Prima Tbk. [S] 1 105 1,275 06/09 85 01/28 434 12/30 182.500 3,679 18,009,639 12,728,040 1,511,888 240 23,673,316 15,805,240 1,512,253 240
9. PCAR Prima Cakrawala Abadi Tbk. [S] 2 555 715 01/26 226 04/05 282 12/30 188.000 329 77,381 27,633 37,739 247 102,532 35,769 37,744 247
10. RANC Supra Boga Lestari Tbk. [S] 1 436 2,700 09/16 406 02/01 1,800 12/30 360.000 2,816 746,332 1,026,338 154,092 247 1,938,308 3,984,020 154,140 247
11. SDPC Millennium Pharmacon International Tbk. [S] 1 104 214 06/22 99 02/01 136 12/30 90.800 173 275,077 41,243 54,081 247 275,710 41,317 54,082 247
DATA SERVICES | INDONESIA STOCK
12. WICO Wicaksana Overseas International Tbk. 2 446 540 08/25 386 11/12 414 12/30 21.400 525 2,110 882 1,078 158 2,110 882 1,078 158
D2 FOOD & BEVERAGE 596,397 231,046,450 123,901,469 19,782,996 282,512,622 138,434,524 19,791,598
1. AALI Astra Agro Lestari Tbk. [S] 1 12,325 13,350 01/06 7,275 07/14 9,500 12/30 771.800 18,285 578,974 5,827,431 497,045 247 587,354 5,921,097 497,243 247
2. ADES Akasha Wira International Tbk. [S] 2 1,460 3,400 12/22 1,400 02/01 3,290 12/30 170.900 1,941 59,061 140,844 44,756 247 60,443 145,050 44,761 247
3. AGAR Asia Sejahtera Mina Tbk. [S] 2 398 590 08/16 314 12/20 368 12/30 334.500 368 4,311 1,836 6,164 244 10,284 4,177 6,174 244
4. AISA FKS Food Sejahtera Tbk. [S] 1 390 420 01/11 189 12/28 192 12/30 23.400 1,788 8,045,058 2,240,495 550,985 247 8,316,418 2,307,830 551,025 247
5. ALTO Tri Banyan Tirta Tbk. 1 308 424 05/25 230 12/22 280 12/30 139.900 614 8,657 2,616 4,697 236 120,625 41,917 4,709 237
6. ANDI Andira Agro Tbk. [S] 2 53 64 01/15 50 12/30 50 12/30 125.000 468 3,191,889 172,246 100,697 247 3,484,797 186,149 100,713 247
7. ANJT Austindo Nusantara Jaya Tbk. [S] 1 735 1,240 11/05 585 07/06 990 12/30 82.500 3,321 15,261 12,872 10,559 247 19,011 16,060 10,573 247
8. BEEF Estika Tata Tiara Tbk. 2 160 170 01/11 67 12/17 76 12/30 22.400 143 3,508,469 359,170 282,725 247 3,811,164 400,290 282,755 247
9. BISI Bisi International Tbk. [S] 1 1,030 1,290 01/22 925 08/27 995 12/30 497.500 2,985 72,884 77,587 35,106 247 165,876 176,160 35,142 247
10. BOBA* Formosa Ingredient Factory Tbk. [S] 2 280 436 11/02 222 12/30 230 12/30 82.100 266 744,690 260,780 118,245 44 745,385 260,959 118,265 44
11. BTEK Bumi Teknokultura Unggul Tbk. 2 50 50 12/30 50 12/30 50 12/30 383.100 2,314 5,369 268 1,436 240 286,087 12,473 1,450 240
12. BUDI Budi Starch & Sweetener Tbk. [S] 1 99 266 08/05 92 02/01 179 12/30 97.000 805 4,959,757 945,295 472,205 247 4,960,977 945,503 472,209 247
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
23. DPUM Dua Putra Utama Makmur Tbk. 1 52 61 04/20 50 07/15 50 07/15 9.100 209 249,065 13,396 9,840 131 251,041 13,465 9,844 132
24. DSFI Dharma Samudera Fishing Industries Tbk. [S] 1 82 141 09/22 60 02/01 95 12/30 54.100 176 3,601,773 380,320 265,624 247 3,663,105 386,909 265,632 247
25. DSNG Dharma Satya Nusantara Tbk. 1 610 720 01/06 446 06/18 500 12/30 135.100 5,300 7,477,784 4,234,710 930,271 247 7,578,971 4,294,992 930,323 247
26. ENZO Morenzo Abadi Perkasa Tbk. [S] 2 50 60 05/03 50 12/30 50 12/30 47.600 108 926,747 47,650 38,099 247 928,814 47,752 38,105 247
27. FAPA* FAP Agri Tbk. 2 1,840 3,740 10/06 2,100 01/04 3,210 12/30 174.500 11,650 28,729 80,754 11,124 237 28,729 80,754 11,124 237
28. FISH FKS Multi Agro Tbk. [S] 2 2,620 16,850 08/16 2,620 01/04 7,650 12/30 6,120.000 3,672 660 5,191 2,488 141 743 5,502 2,489 141
29. FOOD Sentra Food Indonesia Tbk. [S] 2 103 146 04/20 83 08/23 133 12/30 98.500 86 2,249,285 258,290 249,965 247 2,249,385 258,300 249,966 247
30. GOLL Golden Plantation Tbk. 2 50 - - 50 07/30/20 17.400 183 - - - - 78 2 1 1
31. GOOD Garudafood Putra Putri Jaya Tbk. [S] 1 1,270 2,010 07/08 352 07/19 525 12/30 204.300 19,371 1,438,722 846,723 197,951 247 1,742,000 996,352 197,992 247
DATA SERVICES | INDONESIA STOCK
32. GZCO Gozco Plantations Tbk. [S] 1 50 86 11/26 50 11/25 69 12/30 36.700 414 6,211,913 410,027 194,278 236 6,486,671 421,297 194,305 237
33. HOKI Buyung Poetra Sembada Tbk. [S] 1 1,005 1,300 02/17 180 12/30 181 12/30 234.300 1,752 11,418,420 4,140,716 728,589 247 12,480,925 4,418,661 728,652 247
34. ICBP Indofood CBP Sukses Makmur Tbk. [S] 1 9,575 9,900 01/19 7,625 06/21 8,700 12/30 322.500 101,459 1,621,334 14,237,065 1,141,393 247 1,748,929 15,359,446 1,142,236 247
35. IKAN Era Mandiri Cemerlang Tbk. [S] 2 147 218 03/05 62 02/26 95 12/30 79.200 79 10,210,033 1,320,958 758,980 247 10,210,359 1,320,998 758,983 247
36. INDF Indofood Sukses Makmur Tbk. [S] 1 6,850 7,025 01/19 5,750 06/21 6,325 12/30 1,082.700 55,536 2,222,457 14,301,107 965,554 247 2,403,221 15,456,049 966,536 247
37. IPPE* Indo Pureco Pratama Tbk. [S] 2 100 304 12/14 94 12/09 188 12/30 188.000 865 940,312 196,305 62,039 16 1,629,408 274,465 62,068 16
38. JAWA Jaya Agra Wattie Tbk. 1 98 356 12/23 77 02/22 270 12/30 54.000 1,019 5,842,037 1,260,172 678,408 246 5,842,037 1,260,172 678,408 246
39. JPFA Japfa Comfeed Indonesia Tbk. [S] 1 1,465 2,270 04/19 1,290 02/01 1,720 12/30 470.200 20,170 6,108,577 10,846,483 1,404,446 247 6,913,684 11,960,240 1,404,867 247
40. KEJU Mulia Boga Raya Tbk. [S] 2 1,355 1,500 01/22 1,120 05/27 1,185 12/30 158.000 1,778 26,469 33,886 15,621 247 195,585 227,299 15,627 247
41. LSIP PP London Sumatra Indonesia Tbk. [S] 1 1,375 1,560 03/15 965 06/28 1,185 12/30 305.800 8,085 6,673,855 8,642,262 957,299 247 6,772,329 8,765,293 957,579 247
42. MAGP Multi Agro Gemilang Plantation Tbk. 2 50 50 12/30 50 12/30 50 12/30 45.500 450 815 41 515 173 1,455,010 34,529 525 175
43. MAIN Malindo Feedmill Tbk. [S] 1 740 965 04/19 630 02/01 670 12/30 380.700 1,500 2,004,199 1,576,252 355,599 247 2,005,719 1,577,141 355,604 247
44. MGRO Mahkota Group Tbk. 1 815 880 12/07 655 08/12 850 12/30 377.800 3,021 927,740 705,265 101,159 247 1,193,812 832,680 101,380 247
45. MLBI Multi Bintang Indonesia Tbk. 1 9,700 9,850 01/04 6,775 09/02 7,800 12/30 49,681.500 16,435 20,175 161,451 18,383 247 22,892 183,052 18,404 247
46. MYOR Mayora Indah Tbk. [S] 1 2,710 2,940 01/20 1,995 12/27 2,040 12/30 10,205.100 45,612 994,873 2,528,764 469,807 247 1,595,878 3,959,231 470,624 247
47. NASI* Wahana Inti Makmur Tbk. [S] 2 155 260 12/14 150 12/13 224 12/30 144.500 181 435,291 100,821 48,571 14 435,292 100,821 48,573 14
48. OILS* Indo Oil Perkasa Tbk. [S] 2 270 765 09/10 222 12/09 340 12/30 125.900 154 3,025,020 1,187,553 424,883 83 3,064,393 1,206,162 424,922 83
49. PALM Provident Agro Tbk. [S] 2 344 1,140 12/22 296 01/29 870 12/30 237.800 6,194 1,078,699 743,217 220,140 246 1,078,699 743,217 220,141 246
50. PANI Pratama Abadi Nusa Industri Tbk. [S] 2 116 2,980 11/22 98 04/01 1,725 12/30 1,597.200 707 118,725 54,899 29,575 231 456,199 111,449 29,611 231
51. PGUN Pradiksi Gunatama Tbk. 1 250 496 12/23 198 08/23 388 12/30 337.400 1,939 35,883 11,889 15,396 245 35,883 11,889 15,396 245
52. PMMP Panca Mitra Multiperdana Tbk. 1 256 625 08/09 240 02/01 484 12/30 144.000 1,139 6,521,401 2,841,867 601,610 247 7,079,874 3,051,780 601,737 247
53. PSDN Prasidha Aneka Niaga Tbk. 2 130 302 07/01 96 02/01 153 12/30 15.300 220 155,133 26,681 25,279 246 155,183 26,691 25,280 246
54. PSGO Palma Serasih Tbk. 2 119 278 12/13 93 02/05 216 12/30 205.700 4,072 1,608,819 369,554 150,950 247 1,618,860 371,163 150,953 247
55. ROTI Nippon Indosari Corpindo Tbk. [S] 1 1,360 1,615 04/20 1,260 11/29 1,360 12/30 533.300 8,414 368,840 497,784 49,221 247 490,128 671,242 49,254 247
5
Table Trading by IDX Industrial Classification (IDX-IC)
5
Price Indivi- Market Regular Market Total Market
Industry Classification / Stock Name dual
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
E1 AUTOMOBILES & COMPONENTS 82,802 6,374,988 5,212,788 1,291,571 7,078,696 5,842,977 1,291,872
1. AUTO Astra Otoparts Tbk. [S] 1 1,115 1,400 11/23 970 02/01 1,155 12/30 1,044.600 5,567 654,572 763,364 194,361 247 666,770 777,025 194,383 247
2. BOLT Garuda Metalindo Tbk. [S] 2 790 1,430 03/08 570 08/04 825 12/30 150.000 1,934 5,843 4,300 4,255 220 38,005 27,161 4,261 222
3. BRAM Indo Kordsa Tbk. [S] 1 5,200 13,750 12/16 4,550 04/08 12,325 12/30 479.700 5,546 807 5,486 2,643 212 807 5,486 2,645 212
4. DRMA* Dharma Polimetal Tbk. [S] 1 500 570 12/24 466 12/20 510 12/30 102.000 2,400 487,848 246,021 36,294 9 778,371 392,028 36,372 9
5. GDYR Goodyear Indonesia Tbk. [S] 1 1,420 3,400 02/26 1,245 12/27 1,340 12/30 1,072.000 549 21,956 46,308 19,084 240 21,958 46,313 19,085 240
6. GJTL Gajah Tunggal Tbk. [S] 1 655 1,020 01/11 645 01/04 665 12/30 130.600 2,317 3,784,619 3,225,417 663,640 247 3,798,609 3,236,099 663,679 247
7. INDS Indospring Tbk. [S] 1 2,000 2,400 11/09 1,750 04/28 2,390 12/30 224.100 1,568 2,159 4,159 4,039 244 2,159 4,160 4,044 244
DATA SERVICES | INDONESIA STOCK
8. LPIN Multi Prima Sejahtera Tbk. [S] 2 244 1,400 12/10 230 01/07 1,175 12/30 536.000 499 404,597 391,143 79,811 246 424,709 395,271 79,822 246
9. MASA Multistrada Arah Sarana Tbk. [S] 1 995 7,300 09/29 960 01/07 5,875 12/30 4,177.300 53,950 15,486 43,600 15,216 170 15,603 43,856 15,228 170
10. NIPS Nipress Tbk. 2 282 - - - - 282 07/30/20 205.200 461 - - - - - - - -
11. PRAS Prima Alloy Steel Universal Tbk. 1 122 378 11/24 115 01/04 254 12/30 143.000 178 792,659 213,031 141,733 243 792,659 213,031 141,733 243
12. SMSM Selamat Sempurna Tbk. [S] 1 1,385 1,640 11/01 1,165 01/29 1,360 12/30 3,632.600 7,832 204,441 269,958 130,495 247 539,045 702,545 130,620 247
E2 HOUSEHOLD GOODS 8,015 21,788,953 6,460,835 2,020,836 23,104,157 7,085,487 2,021,536
1. CBMF Cahaya Bintang Medan Tbk. [S] 2 570 685 03/15 50 09/15 98 12/30 61.300 184 9,395,838 912,810 671,763 213 9,525,531 950,938 671,793 213
2. CINT Chitose Internasional Tbk. [S] 2 240 370 11/02 179 08/10 252 12/30 76.400 252 102,934 31,352 36,617 244 103,572 31,521 37,117 244
3. GEMA Gema Grahasarana Tbk. [S] 2 346 440 12/17 310 08/02 354 12/30 786.700 566 6,967 2,442 1,970 193 183,392 66,933 1,985 194
4. KICI Kedaung Indah Can Tbk. [S] 1 212 394 11/16 176 08/19 288 12/30 61.100 79 300,343 81,992 53,855 245 300,543 82,040 53,856 245
5. LFLO* Imago Mulia Persada Tbk. 3 100 212 04/16 60 08/18 96 12/30 96.000 125 364,862 39,656 46,996 183 432,378 45,611 47,002 183
6. LMPI Langgeng Makmur Industri Tbk. [S] 2 85 254 06/07 82 01/06 195 12/30 28.500 197 1,321,552 246,450 220,726 247 1,321,552 246,450 220,726 247
7. MGLV* Panca Anugrah Wisesa Tbk. 3 135 296 12/07 93 08/24 202 12/30 149.600 385 54,153 10,851 16,834 144 118,153 26,083 16,835 144
8. MICE Multi Indocitra Tbk. [S] 2 298 488 08/18 272 01/28 402 12/30 82.000 241 59,063 21,633 16,617 247 62,419 22,551 16,623 247
9. SCNP Selaras Citra Nusantara Perkasa Tbk. [S] 1 256 575 06/25 189 11/29 226 12/30 205.500 565 1,459,452 533,000 215,540 241 1,522,606 552,682 215,556 242
10. SOFA Boston Furniture Industries Tbk. 3 108 342 08/13 36 09/22 46 12/30 46.000 76 2,821,875 196,426 118,753 246 3,015,514 211,180 118,759 246
11. WOOD Integra Indocabinet Tbk. [S] 1 560 925 08/06 515 01/05 840 12/30 323.100 5,345 5,901,915 4,384,222 621,165 247 6,518,498 4,849,497 621,284 247
5
Table Trading by IDX Industrial Classification (IDX-IC)
5
Price Indivi- Market Regular Market Total Market
Industry Classification / Stock Name dual
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
13. MYTX Asia Pacific Investama Tbk. 1 50 173 04/23 50 02/23 83 12/30 12.500 643 1,145,904 124,243 148,774 246 1,146,204 124,249 148,775 246
14. PBRX Pan Brothers Tbk. 1 246 288 01/06 101 06/08 154 12/30 272.600 998 2,282,841 394,236 190,295 247 2,813,151 508,799 190,428 247
15. POLU Golden Flower Tbk. [S] 2 750 820 01/15 252 08/20 428 12/30 148.600 321 11,882 5,324 10,971 242 11,882 5,324 10,971 242
16. POLY Asia Pacific Fibers Tbk. 2 60 101 12/30 50 08/16 82 12/30 0.700 205 2,491,630 172,304 170,543 247 2,491,673 172,306 170,546 247
17. RICY Ricky Putra Globalindo Tbk. 1 114 124 06/03 75 01/14 94 12/30 14.900 60 654,705 65,200 72,595 247 695,151 68,882 72,601 247
18. SBAT Sejahtera Bintang Abadi Textile Tbk. 2 129 192 01/19 50 12/30 50 12/30 47.600 238 17,871,446 1,084,130 859,994 247 19,322,548 1,175,733 860,220 247
19. SRIL Sri Rejeki Isman Tbk. 1 262 286 01/05 140 05/04 146 05/17 60.800 2,986 7,384,531 1,538,932 340,618 90 7,392,747 1,540,991 340,668 90
20. SSTM Sunson Textile Manufacture Tbk. [S] 2 570 950 10/15 368 06/21 810 12/29 190.600 948 3,429 2,224 2,620 224 3,493 2,249 2,621 224
21. TFCO Tifico Fiber Indonesia Tbk. [S] 2 474 985 05/25 400 02/05 710 12/24 160.900 3,424 3,698 2,644 4,382 216 3,718 2,657 4,383 216
22. TRIS Trisula International Tbk. [S] 2 208 304 11/05 100 02/15 214 12/30 71.300 672 1,064,600 203,684 187,614 247 1,064,600 203,684 187,614 247
23. UNIT Nusantara Inti Corpora Tbk. 2 160 374 02/19 143 02/03 316 02/26 7.800 24 30,381 6,023 2,002 39 34,124 7,205 2,004 40
E5 CONSUMER SERVICES 59,018 145,074,444 52,094,403 7,429,033 188,371,124 66,000,068 7,431,704
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
13. FAST Fast Food Indonesia Tbk. [S] 2 1,090 1,105 01/12 900 07/21 975 12/30 3,066.700 3,891 10,065 10,274 5,854 247 20,324 20,616 5,863 247
14. FITT Hotel Fitra International Tbk. 2 85 650 12/24 67 01/28 510 12/30 500.000 359 1,101,117 342,913 114,057 242 1,128,050 346,428 114,062 242
15. HOME Hotel Mandarine Regency Tbk. 2 50 - - - - 50 07/30/20 53.200 1,111 - - - - - - - -
16. HOTL Saraswati Griya Lestari Tbk. 1 50 60 11/03 50 12/30 50 12/30 27.000 178 2,456 123 927 227 299,608 16,955 933 227
17. HRME Menteng Heritage Realty Tbk. [S] 2 52 78 03/17 50 03/23 53 12/30 50.500 316 5,583,731 335,524 227,187 247 6,164,956 365,666 227,200 247
18. IDEA* Idea Indonesia Akademi Tbk. 3 140 242 10/04 95 12/16 108 12/30 77.100 115 637,101 99,927 73,196 80 745,340 118,668 73,211 80
19. IKAI Intikeramik Alamasri Industri Tbk. [S] 1 50 50 12/30 50 12/30 50 12/30 14.300 665 13,448 672 1,439 234 587,765 28,625 1,490 236
20. JGLE Graha Andrasentra Propertindo Tbk. [S] 2 50 50 12/30 50 12/30 50 12/30 35.700 1,129 1,272 64 400 72 3,147,170 27,579 655 132
21. JIHD Jakarta International Hotels & Development Tbk. [S] 2 446 520 12/14 408 01/14 436 12/30 247.300 1,015 7,301 3,332 4,269 218 9,301 4,132 4,271 218
DATA SERVICES | INDONESIA STOCK
22. JSPT Jakarta Setiabudi Internasional Tbk. [S] 2 850 960 01/05 745 08/24 755 12/28 162.600 1,751 733 612 563 149 733 612 563 149
23. KPIG MNC Land Tbk. [S] 2 106 234 02/17 88 12/02 94 12/30 202.300 7,579 28,850,015 3,664,770 1,751,465 247 37,116,260 4,654,443 1,752,022 247
24. LUCY* Lima Dua Lima Tiga Tbk. 3 100 121 05/06 33 07/29 56 12/30 56.000 58 4,887,886 270,842 221,985 163 5,224,803 304,903 222,008 163
25. MABA Marga Abhinaya Abadi Tbk. 2 50 - - 50 07/30/20 105.400 768 - - - - 306,635 4,970 12 11
26. MAMI Mas Murni Indonesia Tbk. 1 50 50 08/27 50 08/27 50 08/27 6.800 615 10,480 524 878 154 496,082 15,161 1,054 177
27. MAMIP Mas Murni Tbk. (Preferred Stock) 1 600 - - - - 600 07/30/20 400.000 4 - - - - - - - -
28. MAPB MAP Boga Adiperkasa Tbk. [S] 2 1,355 1,900 08/25 1,260 07/06 1,610 12/30 95.800 3,495 3,198 5,016 4,254 228 4,125 7,026 4,258 228
29. MINA Sanurhasta Mitra Tbk. [S] 2 50 110 02/10 50 12/30 50 12/30 238.100 328 3,918,200 257,598 234,435 242 4,306,384 277,021 234,559 243
30. NASA Andalan Perkasa Abadi Tbk. [S] 2 104 162 08/19 60 12/30 61 12/30 59.200 671 2,612,113 222,055 190,737 127 3,001,078 260,280 190,751 127
31. NATO Surya Permata Andalan Tbk. 2 585 780 11/08 492 05/31 740 12/30 718.400 5,921 63,602,068 37,581,880 1,131,165 247 80,625,810 47,287,177 1,131,510 247
32. NUSA Sinergi Megah Internusa Tbk. 2 50 - - 50 08/28/20 33.300 385 - - - - 123,785 1,875 17 11
33. PANR Panorama Sentrawisata Tbk. [S] 1 153 444 10/22 96 07/02 212 12/30 127.200 254 1,081,456 246,927 177,870 247 1,081,456 246,927 177,870 247
34. PDES Destinasi Tirta Nusantara Tbk. 2 434 705 06/04 228 07/21 302 12/30 151.000 216 266,453 114,861 73,650 245 286,985 121,813 73,654 245
35. PGLI Pembangunan Graha Lestari Indah Tbk. [S] 2 238 478 12/30 164 05/27 446 12/30 594.700 218 27,631 8,702 10,304 240 39,631 11,942 10,307 240
36. PJAA Pembangunan Jaya Ancol Tbk. [S] 1 600 635 10/22 482 07/16 560 12/30 109.300 896 64,214 36,102 20,376 247 64,248 36,118 20,381 247
37. PLAN Planet Properindo Jaya Tbk. 3 100 183 02/16 25 04/06 36 12/30 32.100 32 2,273,829 116,857 265,662 245 2,603,173 145,035 265,694 245
38. PNSE Pudjiadi & Sons Tbk. [S] 2 1,070 1,130 10/11 340 09/07 665 12/30 332.300 531 6,815 3,977 7,909 207 6,815 3,977 7,909 207
39. PSKT Red Planet Indonesia Tbk. [S] 2 50 50 12/30 50 12/30 50 12/30 59.500 518 3,135 157 1,645 187 4,904,565 137,041 1,686 198
40. PTSP Pioneerindo Gourmet International Tbk. [S] 2 3,710 8,375 12/30 2,470 01/13 7,000 12/30 549.000 1,546 771 2,566 1,015 156 2,197 10,377 1,027 159
41. PZZA Sarimelati Kencana Tbk. [S] 1 810 900 03/02 595 08/02 680 12/30 61.800 2,055 129,946 91,672 25,719 247 213,303 148,213 25,748 247
42. RISE Jaya Sukses Makmur Sentosa Tbk. [S] 2 424 550 11/17 370 12/27 382 12/30 234.400 4,181 62,131 25,816 13,012 247 62,135 25,818 13,094 247
43. SHID Hotel Sahid Jaya International Tbk. [S] 2 2,600 2,780 03/04 720 08/27 780 12/30 36.200 873 32,058 35,959 17,618 214 32,233 36,386 17,619 214
44. SNLK* Sunter Lakeside Hotel Tbk. [S] 2 150 1,960 12/16 202 03/29 900 12/30 600.000 405 1,344,544 1,282,249 121,810 189 1,493,249 1,395,845 121,852 189
45. SOTS Satria Mega Kencana Tbk. [S] 2 198 815 06/23 194 01/04 272 12/30 164.800 272 562,430 226,810 109,686 247 706,406 266,592 109,692 247
5
Table Trading by IDX Industrial Classification (IDX-IC)
6
Price Indivi- Market Regular Market Total Market
Industry Classification / Stock Name dual
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
46. UANG Pakuan Tbk. 2 196 1,375 08/19 181 01/15 810 12/30 648.000 980 19,019 9,257 9,725 228 1,263,477 848,802 9,743 229
47. YELO Yelooo Integra Datanet Tbk. [S] 2 50 535 09/16 50 02/19 135 12/30 87.800 258 16,105,082 3,677,824 1,566,023 245 16,178,244 3,689,312 1,566,050 245
E6 MEDIA & ENTERTAINMENT 91,108 135,540,097 55,054,279 12,277,567 170,286,889 65,232,926 12,280,473
1. ABBA Mahaka Media Tbk. 2 82 735 08/26 53 02/01 354 12/30 621.100 975 17,999,681 4,388,442 1,101,707 232 18,034,899 4,403,406 1,101,724 232
2. DIGI Arkadia Digital Media Tbk. [S] 2 400 1,185 08/19 101 12/30 103 12/30 257.500 167 2,065,844 605,856 210,675 241 2,844,616 880,103 210,820 241
3. FILM MD Pictures Tbk. [S] 1 190 990 12/24 182 01/04 945 12/30 450.000 8,988 15,537,748 6,599,418 1,564,294 246 25,508,285 10,992,972 1,564,356 246
4. FORU Fortune Indonesia Tbk. 2 137 304 03/01 88 01/28 222 12/30 170.800 103 268,499 59,937 74,655 239 320,276 70,382 74,659 239
5. IPTV MNC Vision Networks Tbk. [S] 1 328 354 06/10 168 12/30 168 12/30 70.000 7,089 10,821,081 2,909,740 1,804,125 247 18,116,185 4,880,587 1,804,930 247
6. MARI Mahaka Radio Integra Tbk. 2 90 605 09/06 83 01/20 476 12/30 634.700 2,500 30,428,460 10,218,715 1,461,671 237 32,557,520 10,750,341 1,461,775 237
DATA SERVICES | INDONESIA STOCK
7. MDIA Intermedia Capital Tbk. [S] 1 56 101 03/16 50 12/30 50 12/30 36.200 1,961 6,921,555 463,732 247,694 247 7,677,778 518,519 247,713 247
8. MNCN Media Nusantara Citra Tbk. [S] 1 1,140 1,285 01/11 780 08/02 900 12/30 100.000 13,545 11,875,391 11,379,263 1,312,046 247 12,174,374 11,656,253 1,312,567 247
9. MSIN MNC Studios International Tbk. [S] 1 179 2,490 12/29 142 05/21 2,480 12/29 992.000 28,382 7,192,466 3,628,613 1,588,020 242 8,789,272 4,360,234 1,588,085 242
10. MSKY MNC Sky Vision Tbk. [S] 1 795 810 01/04 302 11/29 600 12/30 39.500 1,197 144,673 75,455 36,009 247 296,566 164,590 36,025 247
11. SCMA Surya Citra Media Tbk. [S] 1 2,290 2,550 01/11 314 12/30 326 12/30 737.400 24,114 7,560,118 7,988,961 1,002,517 247 8,053,633 8,768,734 1,003,417 247
12. TMPO Tempo Intimedia Tbk. [S] 2 144 195 01/15 123 09/22 137 12/30 47.600 145 51,388 8,306 19,998 247 51,732 8,367 20,001 247
13. VIVA Visi Media Asia Tbk. 1 50 88 03/17 50 12/30 50 12/30 16.700 823 17,439,439 1,087,877 536,930 247 28,107,466 1,691,391 537,094 247
14. WIFI Solusi Sinergi Digital Tbk. [S] 2 660 1,340 06/22 530 12/21 545 12/30 102.800 1,117 7,233,756 5,639,964 1,317,226 247 7,754,287 6,087,046 1,317,307 247
E7 RETAILING 116,716 72,814,298 79,026,241 7,783,458 95,967,698 102,857,274 7,786,735
1. ACES Ace Hardware Indonesia Tbk. [S] 1 1,715 1,810 01/11 1,190 12/03 1,280 12/30 1,561.000 21,952 5,604,781 8,246,981 1,058,520 247 7,478,002 10,955,977 1,059,408 247
2. BOGA Bintang Oto Global Tbk. [S] 2 1,380 1,545 10/25 1,245 05/28 1,390 12/30 1,349.500 5,287 21,699,028 30,149,315 788,452 247 34,328,519 47,580,527 789,103 247
3. CARS Industri dan Perdagangan Bintraco Dharma Tbk. 1 50 50 12/30 50 12/30 50 12/30 28.600 750 128,407 6,420 5,979 247 2,164,338 75,934 6,060 247
4. CSAP Catur Sentosa Adiprana Tbk. [S] 1 386 600 08/13 326 05/20 490 12/30 247.300 2,185 55,498 24,440 9,881 246 105,438 50,319 9,887 246
5. DEPO* Caturkarda Depo Bangunan Tbk. [S] 1 482 745 11/26 470 11/25 488 12/30 101.200 3,314 799,682 471,842 99,054 26 1,090,099 620,031 99,078 26
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Index
F1 HEALTHCARE EQUIPMENT & PROVIDERS 112,046 126,030,209 89,758,750 8,019,596 192,380,864 118,725,066 8,021,935
1. BMHS* Bundamedik Tbk. [S] 1 340 1,200 07/29 424 07/06 830 12/30 244.100 7,141 7,360,062 7,084,172 679,491 124 8,590,450 7,530,868 679,580 124
2. CARE Metro Healthcare Indonesia Tbk. [S] 2 322 540 11/09 284 01/26 515 12/30 500.000 17,124 77,916,729 31,481,984 1,127,350 247 137,800,153 54,829,010 1,128,012 247
3. DGNS* Diagnos Laboratorium Utama Tbk. [S] 2 200 1,485 07/05 270 01/15 745 12/30 372.500 931 5,122,237 4,331,464 900,400 238 5,306,804 4,426,896 900,508 238
4. HEAL Medikaloka Hermina Tbk. [S] 1 3,530 6,300 07/13 945 11/26 1,070 12/30 144.600 15,932 1,814,608 2,883,909 799,351 247 3,232,034 4,988,471 799,800 247
5. IRRA Itama Ranoraya Tbk. [S] 2 1,600 4,390 01/13 1,380 06/18 1,975 12/30 528.100 3,160 5,252,210 11,479,813 1,434,114 246 5,372,207 11,714,324 1,434,189 246
6. MIKA Mitra Keluarga Karyasehat Tbk. [S] 1 2,730 3,220 02/03 2,200 11/11 2,260 12/30 133.100 32,197 6,920,161 17,766,346 882,753 247 7,077,540 18,179,286 883,261 247
7. PRDA Prodia Widyahusada Tbk. [S] 1 3,250 10,000 12/14 3,250 01/28 9,200 12/30 141.500 8,625 493,594 3,356,988 332,206 247 527,977 3,576,772 332,348 247
8. PRIM Royal Prima Tbk. [S] 2 232 625 07/07 172 04/05 400 12/30 80.000 1,357 2,093,766 815,208 386,810 247 2,505,491 966,971 386,820 247
9. RSGK* Kedoya Adyaraya Tbk. [S] 1 1,720 2,680 09/09 1,650 12/02 1,705 12/30 99.100 1,585 156,801 315,760 48,397 81 743,268 1,324,510 48,416 81
10. SAME Sarana Meditama Metropolitan Tbk. [S] 2 292 815 07/12 286 01/04 370 12/30 710.100 6,332 18,152,294 8,927,846 1,094,156 247 19,233,216 9,523,367 1,094,348 247
11. SILO Siloam International Hospitals Tbk. [S] 1 5,500 11,300 11/29 4,520 03/25 8,575 12/30 97.400 13,941 146,519 1,108,519 201,381 247 158,526 1,170,572 201,461 247
12. SRAJ Sejahteraraya Anugrahjaya Tbk. [S] 1 204 575 07/09 147 01/19 310 12/30 330.800 3,720 601,227 206,741 133,187 246 1,833,199 494,020 133,192 246
F2 PHARMACEUTICALS & HEALTH CARE RESEARCH 143,225 20,827,590 39,324,919 4,944,805 29,424,289 49,883,777 4,946,762
1. DVLA Darya-Varia Laboratoria Tbk. [S] 1 2,420 3,000 11/22 2,250 05/24 2,750 12/30 1,012.300 3,080 9,868 25,026 11,537 246 9,868 25,026 11,538 246
2. INAF Indofarma Tbk. [S] 1 4,030 7,350 01/13 1,960 06/21 2,230 12/30 892.000 6,911 792,368 3,217,902 417,946 247 792,502 3,218,234 417,971 247
3. KAEF Kimia Farma Tbk. [S] 1 4,250 7,575 01/12 2,190 06/21 2,430 12/30 2,430.000 13,496 3,069,632 12,419,760 1,274,630 247 3,070,511 12,423,185 1,274,678 247
4. KLBF Kalbe Farma Tbk. [S] 1 1,480 1,960 01/12 1,240 08/19 1,615 12/30 15,751.500 75,703 12,062,500 18,641,181 1,608,782 247 13,268,023 20,456,328 1,610,091 247
5. MERK Merck Tbk. [S] 2 3,280 4,080 10/04 2,820 02/01 3,690 12/30 9,729.200 1,653 25,276 87,214 22,973 247 28,026 96,000 22,998 247
6. PEHA Phapros Tbk. [S] 1 1,695 2,970 01/12 1,085 06/21 1,105 12/30 92.200 928 230,508 401,337 103,040 247 231,300 402,482 103,047 247
7. PYFA Pyridam Farma Tbk. 2 975 1,640 01/12 830 01/26 1,015 12/30 994.700 543 666,965 781,683 210,318 247 745,009 867,579 210,337 247
8. SCPI Organon Pharma Indonesia Tbk. [S] 2 29,000 - - 29,000 07/30/20 227.500 104 - - - - 3,556 1,203,414 1 1
6
9. SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. [S] 1 805 935 11/24 705 07/01 865 12/30 299.300 25,950 3,313,787 2,642,385 1,107,220 247 10,071,969 7,551,858 1,107,701 247
10. SOHO Soho Global Health Tbk. [S] 1 4,600 7,750 01/18 4,420 01/08 6,375 12/30 350.300 8,091 8,500 47,915 14,653 247 547,234 2,566,121 14,673 247
Table Trading by IDX Industrial Classification (IDX-IC)
6
Price Indivi- Market Regular Market Total Market
Industry Classification / Stock Name dual
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
7. BANK* Bank Aladin Syariah Tbk. [S] 2 103 3,980 08/10 139 02/01 2,290 12/30 2,223.300 30,076 10,211,847 27,922,188 2,026,420 210 14,459,599 39,754,270 2,026,716 213
8. BBCA Bank Central Asia Tbk. 1 33,850 36,900 01/12 7,175 11/29 7,300 12/30 20,842.900 890,909 7,307,129 135,523,369 3,709,005 247 8,760,581 159,599,398 3,716,864 247
9. BBHI Allo Bank Indonesia Tbk. 2 424 8,275 11/19 370 01/05 7,075 12/30 15,234.700 81,830 2,588,978 7,204,804 1,026,184 242 6,750,560 8,411,287 1,026,397 242
10. BBKP Bank KB Bukopin Tbk. 1 575 845 01/14 268 12/30 270 12/30 112.300 18,095 73,676,829 36,616,686 3,795,749 246 78,513,481 38,350,763 3,796,307 247
11. BBMD Bank Mestika Dharma Tbk. 1 1,500 2,300 10/11 1,305 04/12 2,000 12/30 144.900 8,098 7,021 11,822 5,649 232 31,149 54,409 5,671 232
12. BBNI Bank Negara Indonesia (Persero) Tbk. 1 6,175 7,575 10/25 4,560 07/14 6,750 12/30 32.500 124,620 7,708,786 46,155,373 2,217,714 247 8,208,256 49,093,369 2,219,101 247
13. BBRI Bank Rakyat Indonesia (Persero) Tbk. 1 4,170 4,950 01/21 3,500 09/21 4,110 12/30 4,820.400 616,678 38,058,527 158,146,748 5,775,628 247 43,187,516 179,658,461 5,802,388 247
14. BBSI Bank Bisnis Internasional Tbk. 2 830 8,700 08/06 805 01/04 4,300 12/30 934.000 14,079 32,670 108,479 36,799 247 1,287,017 1,174,704 36,819 247
15. BBTN Bank Tabungan Negara (Persero) Tbk. 1 1,725 2,180 03/02 1,220 07/14 1,730 12/30 225.700 18,137 10,859,464 18,316,318 1,511,789 247 11,025,267 18,585,298 1,513,204 247
16. BBYB Bank Neo Commerce Tbk. 1 298 2,900 12/20 290 01/06 2,630 12/30 3,019.600 24,531 22,066,568 30,016,835 3,059,812 245 23,021,891 31,663,107 3,060,113 245
17. BCIC Bank JTrust Indonesia Tbk. 2 700 1,205 08/10 131 11/02 206 12/30 15.400 2,883 2,771,498 721,750 292,987 106 2,771,565 721,764 293,001 108
18. BDMN Bank Danamon Indonesia Tbk. 1 3,140 3,480 01/12 2,030 07/01 2,350 12/30 1.300 22,738 1,078,190 2,845,110 369,385 247 1,087,086 2,867,859 369,518 247
19. BEKS Bank Pembangunan Daerah Banten Tbk. 2 98 134 01/14 54 12/30 54 12/30 104.300 2,773 98,033,225 9,304,016 1,841,361 247 98,163,277 9,313,316 1,841,579 247
20. BGTG Bank Ganesha Tbk. 2 74 374 12/13 65 02/01 244 12/30 236.900 2,699 53,444,626 11,590,787 2,757,596 241 53,908,473 11,637,440 2,757,618 241
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
6
34. BTPN Bank BTPN Tbk. 1 3,110 3,250 01/14 2,570 02/01 2,620 12/30 507.200 21,133 14,574 41,506 15,236 247 17,227 47,267 15,259 247
35. BTPS Bank BTPN Syariah Tbk. [S] 1 3,750 4,120 02/25 2,220 08/03 3,580 12/30 367.200 27,303 1,935,909 6,318,690 845,965 247 2,624,186 8,547,071 846,481 247
36. BVIC Bank Victoria International Tbk. 1 114 320 03/01 103 02/01 204 12/30 192.900 2,118 14,420,192 2,885,104 903,484 239 14,942,032 2,978,287 903,494 239
37. DNAR Bank Oke Indonesia Tbk. 1 173 535 03/04 161 02/01 292 12/30 288.300 4,034 9,015,623 2,794,254 932,347 247 9,246,994 2,839,841 932,360 247
38. INPC Bank Artha Graha Internasional Tbk. 1 69 320 03/03 61 02/01 127 12/30 0.700 2,543 13,379,529 2,273,568 801,108 239 13,840,136 2,333,972 801,120 241
39. MASB* Bank Multiarta Sentosa Tbk. 2 3,360 5,250 07/01 3,310 07/09 3,550 12/30 105.700 4,356 40,029 150,035 21,765 128 129,918 453,813 21,848 128
40. MAYA Bank Mayapada Internasional Tbk. 1 7,650 8,500 01/07 660 12/30 660 12/30 501.200 7,731 532,697 566,721 177,429 246 532,833 566,829 177,453 246
41. MCOR Bank China Construction Bank Indonesia Tbk. 1 139 228 01/07 110 02/01 116 12/30 104.000 4,355 22,239,871 3,629,022 813,330 247 22,248,652 3,630,229 813,347 247
42. MEGA Bank Mega Tbk. 1 7,200 15,325 01/13 7,000 01/07 8,475 12/30 6,177.700 58,428 9,850 100,427 20,385 247 97,040 837,671 20,400 247
43. NISP Bank OCBC NISP Tbk. 1 820 950 03/05 655 12/01 670 12/30 811.900 15,220 324,713 243,263 69,430 247 326,795 244,764 69,457 247
44. NOBU Bank Nationalnobu Tbk. 1 825 1,955 07/15 665 12/24 710 12/30 189.300 3,235 1,523,604 1,546,803 293,750 247 1,802,194 1,746,216 293,772 247
45. PNBN Bank Pan Indonesia Tbk. 1 1,065 1,250 03/03 720 09/29 770 12/30 1,282.100 18,355 1,806,260 1,640,984 232,305 247 1,952,927 1,775,512 232,442 247
46. PNBS Bank Panin Dubai Syariah Tbk. [S] 1 83 174 05/04 60 02/01 85 12/30 85.000 3,266 54,429,032 6,584,050 1,777,762 247 54,842,747 6,628,013 1,777,851 247
47. SDRA Bank Woori Saudara Indonesia 1906 Tbk. 1 740 1,180 03/04 555 12/23 565 12/30 640.400 4,793 116,120 92,281 45,142 245 131,175 102,080 45,146 245
G2 FINANCING SERVICE 44,704 27,001,894 19,933,992 2,562,392 28,217,309 20,746,036 2,562,919
1. ADMF Adira Dinamika Multi Finance Tbk. 1 8,975 9,150 01/22 7,500 07/16 7,700 12/30 331.200 7,700 34,618 280,956 53,125 247 35,547 288,348 53,136 247
2. BBLD Buana Finance Tbk. 2 368 600 03/04 270 02/03 370 12/30 147.000 609 20,242 7,870 5,500 226 20,242 7,870 5,500 226
3. BFIN BFI Finance Indonesia Tbk. 1 560 1,230 08/09 560 01/04 1,175 12/30 6,021.300 18,761 18,758,486 16,438,036 1,477,660 247 19,376,316 16,918,821 1,478,039 247
4. BPFI Batavia Prosperindo Finance Tbk. 2 1,150 1,680 12/27 1,000 12/21 1,440 12/30 1,535.700 2,567 13,030 17,983 5,426 73 64,225 71,438 5,443 81
5. CFIN Clipan Finance Indonesia Tbk. 1 234 378 04/12 214 01/27 250 12/30 19.600 996 1,001,756 290,333 107,133 247 1,023,852 296,915 107,137 247
6. DEFI Danasupra Erapacific Tbk. 2 1,685 2,410 08/09 705 12/23 1,000 12/30 2,007.100 687 17,735 25,830 2,789 215 40,215 57,026 2,812 219
7. FINN** First Indo American Leasing Tbk. 2 50 - - - 07/30/20 - - - - - - 5,595 7 18 9
8. FUJI Fuji Finance Indonesia Tbk. 2 115 640 12/27 114 02/01 620 12/30 563.600 685 194,237 56,377 23,362 246 194,240 56,378 23,363 246
9. HDFA Radana Bhaskara Finance Tbk. 1 126 344 11/09 104 04/07 206 12/30 115.900 1,348 88,495 22,096 35,928 241 158,495 37,356 35,929 241
10. IBFN Intan Baruprana Finance Tbk. 2 270 288 01/20 53 12/30 54 12/30 3.800 82 115,023 13,238 30,326 244 290,121 33,309 30,333 244
11. IMJS Indomobil Multi Jasa Tbk. 1 410 630 09/06 282 06/28 420 12/30 84.000 3,635 5,280,323 2,448,350 499,379 247 5,333,233 2,472,815 499,397 247
12. MFIN Mandala Multifinance Tbk. 2 990 1,250 02/24 980 01/04 1,090 12/30 1,117.900 2,889 10,099 10,994 2,883 237 155,277 172,316 2,917 237
13. POLA Pool Advista Finance Tbk. 2 246 304 12/01 69 02/04 190 12/30 140.700 519 437,873 96,789 88,755 246 452,457 98,714 88,756 246
14. TIFA KDB Tifa Finance Tbk. 2 560 2,080 09/03 484 09/24 615 12/30 784.800 2,185 45,476 36,633 30,730 230 45,636 36,751 30,739 230
15. TRUS Trust Finance Indonesia Tbk. 2 294 530 10/29 276 05/27 416 12/30 489.400 333 8,934 3,470 7,274 237 8,934 3,470 7,274 237
Table Trading by IDX Industrial Classification (IDX-IC)
6
Price Indivi- Market Regular Market Total Market
Industry Classification / Stock Name dual
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
16. VRNA Verena Multi Finance Tbk. 2 104 250 11/22 94 02/22 150 12/30 151.300 853 887,042 163,524 172,432 241 887,042 163,524 172,433 241
17. WOMF Wahana Ottomitra Multiartha Tbk. 1 254 276 03/19 222 08/31 246 12/30 37.300 856 88,527 21,513 19,690 247 125,882 30,979 19,693 247
G3 INVESTMENT SERVICE 11,693 8,515,371 4,216,519 892,481 10,462,550 5,110,044 894,804
1. AMOR Ashmore Asset Management Indonesia Tbk. 2 2,910 4,530 05/11 1,710 12/22 1,870 12/30 196.800 4,156 413,153 1,447,801 255,959 247 414,954 1,453,287 256,124 247
2. PADI Minna Padi Investama Sekuritas Tbk. 1 50 79 06/10 50 12/30 50 12/30 98.900 565 525,901 32,877 30,888 243 811,656 47,011 30,921 243
3. PANS Panin Sekuritas Tbk. 1 1,285 1,840 01/19 1,075 02/01 1,275 12/30 927.300 918 166,626 246,476 61,401 247 166,742 246,608 61,404 247
4. RELI Reliance Sekuritas Indonesia Tbk. 1 324 690 09/10 260 08/16 444 12/30 204.900 799 5,447 2,521 5,073 210 203,743 65,312 5,082 210
5. TRIM Trimegah Sekuritas Indonesia Tbk. 1 94 482 10/29 88 01/14 360 12/30 362.800 2,559 7,275,550 2,368,404 530,040 247 7,377,121 2,400,977 530,050 247
6. YULE Yulie Sekuritas Indonesia Tbk. 2 370 1,560 12/30 310 01/06 1,510 12/30 716.400 2,695 128,694 118,439 9,120 223 1,488,333 896,848 11,223 239
DATA SERVICES | INDONESIA STOCK
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
5. DNET Indoritel Makmur Internasional Tbk. 2 3,500 3,800 11/25 3,100 07/22 3,290 12/30 2,890.000 46,665 4,488 14,558 5,003 246 237,495 785,827 5,011 246
6. GSMF Equity Development Investment Tbk. 2 95 450 12/08 89 01/07 161 12/30 18.900 2,291 881,125 198,635 156,109 247 881,152 198,642 156,115 247
7. LPPS Lenox Pasifik Investama Tbk. 2 88 140 08/02 75 02/10 112 12/30 7.600 290 381,251 41,679 33,122 247 384,939 42,040 33,129 247
8. MGNA Magna Investama Mandiri Tbk. 2 50 - - - - 50 07/29/20 47.600 50 - - - - - - - -
9. NICK Charnic Capital Tbk. 2 270 830 12/09 240 05/05 750 12/30 375.000 488 119,834 43,701 10,736 243 119,834 43,701 10,738 243
10. OCAP Onix Capital Tbk. 2 159 - - - - 159 08/31/20 79.500 43 - - - - - - - -
11. PEGE Panca Global Kapital Tbk. 2 136 1,955 08/31 112 02/01 1,170 12/30 2,527.800 3,315 205,871 305,679 32,125 233 3,551,570 879,260 32,287 234
12. PLAS Polaris Investama Tbk. 2 50 - - - - 50 07/30/20 11.800 59 - - - - - - - -
13. POOL Pool Advista Indonesia Tbk. 2 50 - - - - 50 07/30/20 31.700 117 - - - - - - - -
DATA SERVICES | INDONESIA STOCK
14. SFAN Surya Fajar Capital Tbk. 2 1,330 1,525 11/22 1,250 02/01 1,470 12/30 781.900 1,999 159,207 222,772 27,248 247 409,008 543,981 27,320 247
15. SMMA Sinarmas Multiartha Tbk. 1 11,400 15,000 03/19 9,900 07/09 11,750 12/30 875.900 74,820 2,496 28,399 3,310 217 2,091,820 24,306,609 9,397 245
16. SRTG Saratoga Investama Sedaya Tbk. 1 3,430 6,725 01/25 1,065 05/18 2,800 12/30 254.500 37,982 3,030,623 6,628,692 769,685 247 3,498,331 7,555,897 770,027 247
17. STAR Buana Artha Anugerah Tbk. 1 106 198 12/23 77 03/01 149 12/30 146.100 715 522,797 51,378 21,656 246 4,258,700 559,068 21,796 247
18. VICO Victoria Investama Tbk. 1 80 330 12/16 73 01/06 234 12/30 187.200 2,141 2,132,415 372,742 273,613 247 2,290,022 398,418 273,623 247
8. PROPERTIES & REAL ESTATE 243,456 460,993,965 91,393,096 20,444,673 515,466,401 104,272,678 20,454,466
H1 PROPERTIES & REAL ESTATE 243,456 460,993,965 91,393,096 20,444,673 515,466,401 104,272,678 20,454,466
1. AMAN Makmur Berkah Amanda Tbk. [S] 1 312 535 11/29 284 06/23 525 12/30 477.300 2,034 282,100 123,274 26,527 247 283,027 123,681 26,530 247
2. APLN Agung Podomoro Land Tbk. [S] 1 188 232 01/07 120 07/28 122 12/30 33.400 2,769 9,751,404 1,702,686 468,640 247 10,159,195 1,753,036 468,664 247
3. ARMY Armidian Karyatama Tbk. [S] 2 50 - - - - 50 07/30/20 16.700 450 - - - - - - - -
4. ASPI Andalan Sakti Primaindo Tbk. [S] 2 100 110 01/06 50 09/10 74 12/30 70.500 50 3,076,793 222,620 244,406 247 3,076,846 222,621 244,408 247
5. ASRI Alam Sutera Realty Tbk. [S] 1 242 286 01/13 148 08/18 162 12/30 154.300 3,183 16,974,640 3,698,739 890,671 247 17,438,046 3,810,405 890,784 247
6. ATAP Trimitra Prawara Goldland Tbk. [S] 2 152 262 11/03 97 09/30 181 12/30 181.000 226 1,462,591 277,241 243,388 247 1,462,591 277,241 243,388 247
7. BAPA Bekasi Asri Pemula Tbk. [S] 1 50 88 11/18 50 10/14 68 12/30 45.300 45 4,955,058 343,337 258,635 241 4,955,761 343,371 258,638 241
8. BAPI Bhakti Agung Propertindo Tbk. [S] 2 50 50 12/30 50 12/30 50 12/30 33.300 280 28,917 1,446 3,639 244 79,689 2,655 3,894 244
9. BBSS Bumi Benowo Sukses Sejahtera Tbk. [S] 2 102 104 01/08 50 12/30 50 12/30 41.700 240 4,012,937 266,051 190,079 247 4,271,437 281,893 190,086 247
10. BCIP Bumi Citra Permai Tbk. [S] 2 75 151 11/23 50 09/02 92 12/30 83.600 132 11,925,275 1,196,273 569,328 247 12,395,048 1,225,754 569,344 247
11. BEST Bekasi Fajar Industrial Estate Tbk. [S] 1 180 194 01/13 110 12/30 112 12/30 65.900 1,080 7,020,619 1,080,167 289,588 247 7,064,859 1,087,207 289,621 247
12. BIKA Binakarya Jaya Abadi Tbk. [S] 2 186 446 07/05 136 04/26 250 12/30 25.000 148 190,556 57,313 90,920 247 190,556 57,313 90,920 247
13. BIPP Bhuwanatala Indah Permai Tbk. [S] 2 50 72 03/08 50 03/05 55 12/30 22.900 277 1,971,951 114,636 96,592 247 2,078,779 120,444 96,597 247
14. BKDP Bukit Darmo Property Tbk. [S] 2 51 102 12/20 50 12/16 88 12/30 73.300 661 787,965 61,611 89,523 246 789,685 61,669 89,526 246
15. BKSL Sentul City Tbk. [S] 1 50 89 05/19 50 07/14 59 12/30 4.100 3,958 45,161,150 2,870,053 621,546 247 45,727,777 2,902,666 621,590 247
16. BSDE Bumi Serpong Damai Tbk. [S] 1 1,225 1,360 01/13 885 08/18 1,010 12/30 197.800 21,383 6,507,296 7,198,508 816,618 247 6,860,535 7,615,307 817,072 247
17. CITY Natura City Developments Tbk. [S] 1 87 320 01/15 87 01/04 175 12/30 145.800 946 116,616 22,302 39,630 246 125,260 24,031 39,631 246
6
Table Trading by IDX Industrial Classification (IDX-IC)
6
Price Indivi- Market Regular Market Total Market
a
Industry Classification / Stock Name dual Cap., Volume, Value, Freq., Volume, Value, Freq.,
s
Bo
Day
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
27. ELTY Bakrieland Development Tbk. 1 50 50 12/30 50 12/30 50 12/30 10.300 2,176 36,803 1,840 879 166 5,377,706 219,024 1,288 205
28. EMDE Megapolitan Developments Tbk. [S] 2 192 202 07/15 160 12/24 166 12/30 66.400 556 7,564 1,409 2,280 177 215,561 41,421 2,320 183
29. FMII Fortune Mate Indonesia Tbk. [S] 2 670 1,535 07/02 348 12/17 380 12/30 380.000 1,034 25,225 12,634 12,945 236 25,978 12,980 12,946 236
30. FORZ Forza Land Indonesia Tbk. 1 50 50 08/27 50 08/27 50 08/27 22.700 99 5,803 290 421 124 23,235 566 437 128
31. GAMA Aksara Global Development Tbk. [S] 1 50 60 02/18 50 12/30 50 12/30 47.600 501 817,794 41,542 20,524 203 6,770,989 323,738 20,675 223
32. GMTD Gowa Makassar Tourism Development Tbk. [S] 2 17,950 17,950 01/27 16,725 11/19 16,725 11/19 2,908.700 1,698 2 38 20 17 2 38 20 17
33. GPRA Perdana Gapuraprima Tbk. [S] 1 75 112 12/01 55 02/01 87 12/30 37.500 372 2,413,525 198,473 154,008 247 3,034,874 241,571 154,015 247
34. GWSA Greenwood Sejahtera Tbk. [S] 1 135 250 10/25 103 07/19 183 12/30 73.200 1,428 826,753 140,592 97,897 247 827,703 140,716 97,900 247
35. HOMI Grand House Mulia Tbk. [S] 2 1,320 2,520 06/02 1,235 03/03 1,625 12/30 427.600 1,280 126,111 225,523 16,045 247 129,694 232,714 16,053 247
36. INDO Royalindo Investa Wijaya Tbk. 2 126 260 04/14 100 12/30 102 12/30 92.700 440 2,152,431 332,672 219,357 247 2,409,295 360,484 219,359 247
37. INPP Indonesian Paradise Property Tbk. 2 730 930 06/02 525 10/07 650 12/30 619.000 7,268 18,766 12,031 2,236 188 18,766 12,031 2,236 188
38. IPAC* Era Graharealty Tbk. 3 120 386 09/07 105 12/21 114 12/30 95.000 108 15,520 3,070 4,877 128 15,520 3,070 4,878 128
39. JRPT Jaya Real Property Tbk. [S] 1 600 615 01/13 450 07/30 520 12/30 500.000 7,150 598,412 307,104 94,384 247 954,379 464,902 94,484 247
40. KBAG Karya Bersama Anugerah Tbk. 2 50 127 11/26 50 08/31 62 12/30 62.000 443 80,622,593 6,055,259 1,331,878 247 80,735,010 6,060,278 1,332,205 247
43. LAND Trimitra Propertindo Tbk. [S] 2 176 316 01/27 64 08/18 88 12/30 22.600 246 2,782,828 316,153 291,742 247 2,796,399 317,340 291,757 247
44. LCGP Eureka Prima Jakarta Tbk. [S] 2 114 - - - - 114 07/30/20 91.200 642 - - - - - - - -
45. LPCK Lippo Cikarang Tbk. 1 1,420 1,510 05/04 815 08/31 1,205 12/30 135.900 3,229 440,132 498,136 112,896 247 440,167 498,181 112,993 247
46. LPKR Lippo Karawaci Tbk. [S] 1 214 236 01/13 125 08/20 141 12/30 45.500 9,997 25,422,106 4,438,283 954,142 247 27,371,430 4,841,121 954,296 247
47. LPLI Star Pacific Tbk. 2 85 428 06/15 75 02/04 274 12/30 8.500 321 174,179 43,711 37,732 247 174,883 44,036 37,735 247
48. MDLN Modernland Realty Tbk. [S] 1 51 91 12/21 53 12/20 74 12/30 22.000 927 3,424,878 266,593 82,022 9 3,561,281 271,803 82,041 9
49. MKPI Metropolitan Kentjana Tbk. [S] 2 28,000 29,000 01/18 24,925 10/06 24,925 10/06 1,186.900 23,634 21 538 73 55 47,038 1,088,584 189 102
50. MMLP Mega Manunggal Property Tbk. [S] 2 298 895 07/05 280 02/01 565 12/30 96.600 3,892 4,675,177 2,875,890 387,799 247 4,849,993 2,959,134 387,873 247
Table Trading by IDX Industrial Classification (IDX-IC)
Bo
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
1 103 122 11/12 70 08/16 104 12/30 104.000 325 1,483,513 142,120 125,319 247 1,521,438 145,188 125,342 247
60. PLIN Plaza Indonesia Realty Tbk. [S]
1 2,450 2,550 01/08 2,450 01/11 2,450 01/11 1,016.600 8,698 10 26 16 6 12,310 27,085 19 9
61. POLI Pollux Investasi Internasional Tbk. 2 800 1,725 03/25 650 07/26 1,475 12/30 90.200 2,966 18,833 25,258 9,407 223 18,942 25,404 9,409 224
62. POLL Pollux Properti Indonesia Tbk. [S]
1 4,490 6,050 03/15 1,175 12/29 1,235 12/30 200.800 10,274 960,762 2,751,332 303,721 246 987,245 2,837,750 303,810 246
63. POSA Bliss Properti Indonesia Tbk.
2 50 - - - - 50 11/24/20 33.300 419 - - - - - - - -
64. PPRO PP Properti Tbk. [S]
1 94 114 01/13 57 12/30 58 12/30 125.400 3,577 34,826,724 2,933,342 780,493 247 35,071,281 2,951,134 780,641 247
65. PUDP Pudjiadi Prestige Tbk.
1 230 585 10/06 208 02/16 338 12/30 42.200 111 157,704 66,747 69,205 236 157,704 66,747 69,206 236
66. PURI Puri Global Sukses Tbk. [S]
2 298 725 02/09 278 01/06 394 12/30 231.800 394 6,474 2,568 3,812 228 19,927 6,540 3,817 228
67. PWON Pakuwon Jati Tbk. [S]
1 510 615 03/15 400 07/30 464 12/30 1,788.800 22,346 14,016,150 7,062,901 1,154,234 247 14,755,556 7,429,302 1,154,749 247
68. RBMS Ristia Bintang Mahkotasejati Tbk. [S] 1
50 107 12/28 50 12/09 82 12/30 26.200 218 12,880,285 1,019,410 507,867 241 12,940,031 1,021,485 507,996 244
69. RDTX Roda Vivatex Tbk. [S] 1 5,250 8,250 04/22 4,900 01/29 6,700 12/30 353.000 1,801 3,730 23,634 1,143 193 39,998 101,574 1,161 193
70.
REAL Repower Asia Indonesia Tbk. [S] 2 50 137 08/24 50 08/16 90 12/30 90.000 597 32,447,514 3,445,684 1,408,675 247 32,577,462 3,454,054 1,408,722 247
71.
RIMO Rimo International Lestari Tbk.
2 50 - - - - 50 07/30/20 27.500 2,254 - - - - - - - -
72. ROCK Rockfields Properti Indonesia Tbk. [S] 2
910 980 11/08 480 06/24 705 12/30 52.600 1,012 5,009 3,973 7,044 230 5,009 3,973 7,044 230
73.
RODA Pikko Land Development Tbk. [S] 2 51 124 09/27 50 03/12 88 12/30 140.500 1,196 5,035,525 489,066 362,100 247 5,715,131 544,496 362,102 247
74.
SATU Kota Satu Properti Tbk.
2 50 114 12/24 50 07/15 104 12/30 88.900 143 2,290,861 168,102 196,058 245 2,290,982 168,110 196,060 245
75.
SMDM Suryamas Dutamakmur Tbk. [S]
2 103 240 12/23 95 02/18 196 12/30 24.800 935 573,646 84,872 73,151 241 1,339,250 161,432 73,154 241
76. SMRA Summarecon Agung Tbk. [S]
1 805 1,070 03/12 670 02/01 835 12/30 1,416.500 13,785 10,008,781 8,685,357 951,880 247 12,226,061 10,615,952 952,632 247
77. TARA Agung Semesta Sejahtera Tbk. [S] 1 50 50 12/30 50 12/30 50 12/30 47.200 503 17,772 889 1,724 209 1,184,757 53,563 1,758 209
78. TRIN Perintis Triniti Properti Tbk. [S]
2 206 298 11/10 130 07/16 248 12/30 124.000 1,085 2,677,556 553,556 236,840 247 2,715,891 562,070 236,847 247
79. TRUE* Triniti Dinamik Tbk. [S]
2 100 1,030 07/30 87 12/06 101 12/30 101.000 765 8,746,720 1,983,439 703,504 137 8,749,255 1,983,832 703,509 137
80. URBN Urban Jakarta Propertindo Tbk. [S] 2 645 1,295 09/16 358 04/09 580 12/30 48.300 1,875 198,648 139,022 56,238 246 410,666 352,134 56,266 246
I1 SOFTWARE & IT SERVICES 366,617 100,951,138 90,582,490 10,688,441 115,465,664 108,949,418 10,692,177
1. ATIC Anabatic Technologies Tbk.
6
1 575 2,260 06/29 535 01/04 800 12/30 114.300 1,852 182,205 174,730 89,541 241 182,206 174,731 89,542 241
Table Trading by IDX Industrial Classification (IDX-IC)
6
Price Indivi- Market Regular Market Total Market
Industry Classification / Stock Name dual
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
10. HDIT Hensel Davest Indonesia Tbk. [S] 1 300 760 06/14 145 05/20 340 12/30 64.800 518 1,368,680 550,930 179,253 246 1,481,175 590,912 179,311 246
11. KIOS Kioson Komersial Indonesia Tbk. [S] 2 148 1,855 07/28 125 01/12 525 12/30 175.000 377 7,392,043 6,429,365 1,783,461 230 7,802,198 6,735,209 1,783,582 231
12. KREN Kresna Graha Investama Tbk. [S] 1 84 197 08/24 68 02/01 96 12/30 998.800 1,748 11,181,548 1,531,860 685,557 247 12,007,338 1,690,609 685,783 247
13. LMAS Limas Indonesia Makmur Tbk. [S] 2 50 175 07/14 50 06/14 97 12/30 30.500 76 7,193,485 786,260 470,374 197 7,518,671 820,200 470,400 198
14.
MCAS M Cash Integrasi Tbk. [S]
2 3,990 15,000 08/20 3,800 02/24 9,525 12/30 687.700 8,267 289,899 2,232,612 176,507 247 532,797 3,559,324 176,719 247
15.
MLPT Multipolar Technology Tbk. [S]
1 710 5,750 06/15 705 01/04 3,510 12/30 731.300 6,581 447,931 1,685,531 212,648 240 503,050 1,859,442 212,681 240
16.
NFCX NFC Indonesia Tbk. [S]
2 2,310 13,900 08/20 1,600 02/08 8,950 12/30 483.800 5,967 199,636 1,291,253 83,760 243 331,499 1,787,866 83,844 243
17.
PGJO Tourindo Guide Indonesia Tbk.
3 54 120 07/13 45 05/05 77 12/30 133.400 56 128,265 9,760 23,440 247 167,937 12,306 23,450 247
18.
RUNS* Global Sukses Solusi Tbk.
3 254 915 09/27 260 12/28 276 12/30 108.700 271 658,149 366,224 144,475 81 669,603 373,831 144,501 81
19. SKYB Northcliff Citranusa Indonesia Tbk. 2 51 - - 51 07/30/20 13.600 30 - - - 20 1 1 1
-
20. TECH Indosterling Technomedia Tbk. [S] 2 800 10,200 12/14 745 01/04 6,800 12/30 4,250.000 8,543 207,805 1,190,772 157,285 152 244,002 1,417,042 157,318 152
21.
TFAS Telefast Indonesia Tbk. [S]
2 180 8,225 08/16 170 01/07 5,125 12/30 2,847.200 8,542 463,181 1,015,279 124,607 195 1,006,957 1,669,776 124,686 196
22.
UVCR* Trimegah Karya Pratama Tbk.
3 100 715 09/27 110 07/27 450 12/30 450.000 900 3,660,381 1,731,789 396,255 110 4,333,961 1,921,181 396,387 110
23.
WGSH* Wira Global Solusi Tbk.
3 140 244 12/13 139 12/20 182 12/30 130.000 190 631,827 108,325 51,418 19 635,527 108,843 51,419 19
I2 TECHNOLOGY HARDWARE & EQUIPMENT 12,023 14,504,286 8,085,935 2,290,824 14,574,625 8,143,116 2,290,902
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
1. ACST Acset Indonusa Tbk. 1 440 620 01/14 198 06/28 210 12/30 15.500 2,662 10,031,745 3,532,104 778,896 247 10,055,766 3,538,796 778,929 247
2. ADHI Adhi Karya (Persero) Tbk. [S] 1 1,535 2,040 01/18 660 08/20 895 12/30 702.900 3,187 6,666,623 7,926,668 1,138,589 244 6,797,427 8,074,350 1,138,716 245
DATA SERVICES | INDONESIA STOCK
3. BUKK Bukaka Teknik Utama Tbk. [S] 2 1,105 1,790 11/24 800 03/10 1,215 12/30 205.900 3,208 9,037 10,225 10,530 246 9,037 10,225 10,530 246
4. DGIK Nusa Konstruksi Enjiniring Tbk. [S] 1 50 234 12/14 50 03/26 197 12/30 87.600 1,092 17,882,404 2,143,500 717,842 245 21,076,085 2,398,953 717,881 245
5. FIMP* Fimperkasa Utama Tbk. 3 125 139 04/12 39 12/29 41 12/30 32.800 16 505,220 39,034 111,355 181 769,712 64,982 111,401 181
6. IDPR Indonesia Pondasi Raya Tbk. [S] 1 214 314 01/18 130 07/27 190 12/30 14.800 381 1,732,856 405,323 471,693 240 1,732,889 405,331 471,694 240
7. JKON Jaya Konstruksi Manggala Pratama Tbk. [S] 1 400 400 01/04 119 12/29 124 12/30 102.600 2,022 405,910 68,894 30,988 246 419,878 70,724 30,997 246
8. MTPS Meta Epsi Tbk. [S] 2 165 252 01/19 83 02/05 109 12/30 34.100 227 2,648,065 378,133 301,817 247 2,659,584 380,066 301,933 247
9. MTRA Mitra Pemuda Tbk. 2 244 - - - - 244 03/31/20 131.900 188 - - - - - - - -
10. NRCA Nusa Raya Cipta Tbk. [S] 1 378 416 02/23 280 12/03 290 12/30 34.100 724 149,523 48,424 39,387 247 149,870 48,517 39,392 247
11. PBSA Paramita Bangun Sarana Tbk. [S] 1 595 800 11/12 458 04/05 730 12/29 60.800 1,095 3,164 2,007 4,663 210 3,164 2,007 4,663 210
12. PPRE PP Presisi Tbk. [S] 1 262 298 01/18 148 06/29 174 12/30 40.500 1,779 3,340,923 716,103 307,981 247 3,399,539 731,567 308,057 247
13. PTDU Djasa Ubersakti Tbk. [S] 2 915 3,970 06/28 150 11/16 190 12/30 190.000 285 3,178,451 1,516,231 494,579 186 3,374,875 1,703,933 494,593 186
14. PTPP PP (Persero) Tbk. [S] 1 1,865 2,360 01/18 800 08/20 990 12/30 186.100 6,138 10,827,860 15,278,431 1,498,314 247 10,904,423 15,385,849 1,498,653 247
15. PTPW Pratama Widya Tbk. [S] 2 1,075 2,090 02/25 710 12/23 725 12/30 111.500 637 203,544 283,731 92,279 239 208,843 287,230 92,286 239
16. RONY Aesler Grup Internasional Tbk. [S] 2 180 800 12/24 137 06/21 800 12/24 800.000 1,000 93,823 26,830 41,494 233 98,823 28,170 41,495 233
17. SSIA Surya Semesta Internusa Tbk. [S] 1 575 595 01/07 414 06/30 484 12/30 198.600 2,277 4,615,924 2,345,605 305,345 247 4,944,849 2,504,797 305,395 247
18. TAMA Lancartama Sejati Tbk. [S] 2 100 112 01/22 50 09/10 60 12/30 34.300 60 5,111,095 346,517 272,688 247 5,118,213 347,015 272,693 247
19. TOPS Totalindo Eka Persada Tbk. [S] 1 50 82 11/16 50 12/30 50 12/30 80.500 1,667 9,403,957 544,097 199,147 247 13,129,670 762,640 199,272 247
20. TOTL Total Bangun Persada Tbk. [S] 1 370 420 01/22 288 08/10 316 12/30 113.600 1,078 581,685 198,479 127,301 247 582,129 198,613 127,306 247
21. WEGE Wijaya Karya Bangunan Gedung Tbk. [S] 1 256 298 01/18 166 08/23 190 12/30 65.500 1,819 8,477,544 1,963,443 493,786 247 8,696,485 2,010,482 493,908 247
22. WIKA Wijaya Karya (Persero) Tbk. [S] 1 1,985 2,450 01/18 850 08/20 1,105 12/30 284.000 9,912 10,627,137 15,256,586 1,732,251 247 10,665,057 15,315,203 1,732,563 247
23. WSKT Waskita Karya (Persero) Tbk. 1 1,440 2,080 01/18 625 12/30 635 12/30 192.800 8,619 21,028,831 28,401,099 2,582,305 247 21,093,766 28,492,693 2,582,611 247
J3 TELECOMMUNICATION 741,290 417,211,691 223,431,733 17,166,002 483,747,133 268,708,492 17,176,536
6
1. BALI Bali Towerindo Sentra Tbk. [S] 1 800 1,160 11/16 535 06/18 875 12/30 1,093.800 3,443 449,093 377,363 93,220 247 534,054 463,457 93,227 247
2. BTEL Bakrie Telecom Tbk. 1 50 - - - - 50 07/30/20 46.900 1,841 - - - - - - - -
Table Trading by IDX Industrial Classification (IDX-IC)
7
Price Indivi- Market Regular Market Total Market
Industry Classification / Stock Name dual
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
11. TRANSPORTATION & LOGISTIC 44,234 145,108,868 33,571,249 8,598,270 156,313,006 34,890,440 8,599,840
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
8. LRNA Eka Sari Lorena Transport Tbk. [S] 2 200 250 03/24 158 03/01 202 12/30 22.400 71 35,019 7,218 14,067 244 86,783 17,556 14,071 244
9. SAFE Steady Safe Tbk. 2 188 386 10/25 159 05/03 220 12/30 22.100 135 118,637 28,469 33,231 244 126,364 30,169 33,233 244
10. TAXI Express Transindo Utama Tbk. 1 50 50 12/29 50 12/29 50 12/29 8.900 511 3,985 199 756 187 184,423 7,875 801 197
11. TRJA Transkon Jaya Tbk. [S] 2 155 645 12/14 150 01/04 446 12/30 178.400 674 1,852,463 696,367 211,145 247 2,004,183 725,346 211,146 247
12. WEHA WEHA Transportasi Indonesia Tbk. [S] 1 63 302 09/15 51 01/29 212 12/30 92.500 188 6,482,688 1,263,486 720,430 246 6,482,688 1,263,486 720,430 246
K2 LOGISTICS & DELIVERIES 17,879 109,726,067 16,120,858 5,195,406 117,459,191 16,779,548 5,196,258
1. AKSI Maming Enam Sembilan Mineral Tbk. [S] 2 414 1,275 12/24 342 12/16 885 12/30 442.500 637 30,589 21,033 17,366 247 35,135 24,260 17,368 247
2. BLTA Berlian Laju Tanker Tbk. [S] 1 50 50 12/30 50 12/30 50 12/30 0.700 1,297 27,818 1,391 4,772 244 2,129,579 37,466 4,968 246
3. DEAL Dewata Freightinternational Tbk. 2 142 174 01/07 50 12/30 50 12/30 33.300 57 5,992,319 517,360 243,181 223 6,016,779 519,990 243,204 223
DATA SERVICES | INDONESIA STOCK
4. HAIS* Hasnur Internasional Shipping Tbk. [S] 1 300 466 09/02 168 12/30 171 12/30 57.000 449 1,503,192 431,689 146,415 86 1,555,919 447,485 146,424 86
5. JAYA Armada Berjaya Trans Tbk. [S] 2 128 246 12/16 101 07/21 195 12/30 80.100 146 4,829,511 770,555 529,526 247 4,863,680 774,489 529,535 247
6. KJEN Krida Jaringan Nusantara Tbk. 2 1,145 1,350 02/18 382 08/27 1,100 12/30 544.600 550 31,571 26,974 10,697 230 43,571 37,316 10,699 231
7. MIRA Mitra International Resources Tbk. [S] 2 50 59 12/17 50 12/30 50 12/30 22.100 198 198,238 10,306 5,506 183 1,406,688 73,192 5,541 188
8. NELY Pelayaran Nelly Dwi Putri Tbk. [S] 2 142 515 12/17 135 01/06 308 12/30 183.300 724 582,859 158,863 102,021 247 635,260 166,200 102,023 247
9. PPGL Prima Globalindo Logistik Tbk. 3 152 168 01/12 60 05/20 135 12/30 122.700 101 2,291,231 224,028 207,583 247 2,315,980 225,612 207,584 247
10. PURA Putra Rajawali Kencana Tbk. [S] 2 123 158 05/25 50 11/04 64 12/30 61.000 375 74,187,861 7,646,363 1,555,041 247 77,935,370 8,038,141 1,555,339 247
11. SAPX Satria Antaran Prima Tbk. [S] 2 2,190 2,280 01/20 750 03/26 1,255 12/30 502.000 1,046 42,026 45,282 26,193 233 441,853 146,473 26,424 233
12. SDMU Sidomulyo Selaras Tbk. 2 57 98 12/20 50 12/15 68 12/30 37.400 77 2,340,900 161,335 151,218 247 2,351,283 161,777 151,232 247
13. SMDR Samudera Indonesia Tbk. [S] 1 284 1,205 12/15 230 01/29 995 12/30 3,993.100 3,259 2,615,668 1,746,634 382,834 247 2,616,528 1,747,034 382,845 247
14. TMAS Temas Tbk. [S] 1 138 1,555 12/24 112 02/01 1,370 12/30 3,151.000 7,816 3,413,405 1,513,526 572,281 239 3,457,319 1,518,134 572,288 240
15. TNCA Trimuda Nuansa Citra Tbk. [S] 2 424 3,030 12/23 210 02/01 2,550 12/30 1,700.000 1,075 945,929 1,124,865 256,882 246 961,288 1,141,322 256,892 246
16. TRUK Guna Timur Raya Tbk. [S] 2 171 326 02/17 84 07/02 163 12/30 70.900 71 10,692,950 1,720,656 983,890 247 10,692,958 1,720,657 983,892 247
(Board) 1 : Main Board 2 : Development Board 3 : Acceleration Board [S] : Sharia Compliant Stock * New Listed Stock ** Delisted Sto
7
72 IDX QUARTER STATISTICS, 4th QUARTER 2021
Warrant Trading
Price Total Trading
No. Name Hi Low Close Volume Value, IDR Freq.,X Day
1. Waran Seri I Alkindo Naratama Tbk.* 800 5 220 7,990,431 2,620,021,480 4,555 11
2. Waran Seri I Andalan Sakti Primaindo Tbk. 42 5 19 3,373,547,800 72,184,768,400 51,044 247
3. Waran Seri I Agro Yasa Lestari Tbk.* 4 1 1 185,928,540 310,920,220 1,664 26
4. W aran Seri IV Bank MNC Internasional Tbk.* 535 1 87 53,267,300 11,370,078,300 11,135 239
5. Waran Seri V Bank MNC Internasional Tbk. 565 7 136 2,234,408,600 177,690,508,300 93,307 242
6. Waran Seri III Bank Capital Indonesia Tbk. 595 6 10 134,249,323 13,414,084,686 911 84
7. Waran Seri I Bank Aladin Syariah Tbk.* 3,750 1 2,250 154,728,018 155,179,732,748 22,587 172
8. W aran Seri I Bhakti Agung Propertindo Tbk. 34 1 6 10,351,397,820 79,976,294,320 100,449 247
9. Waran Seri I Bumi Benowo Sukses Sejahtera Tbk.* 16 1 2 7,449,992,100 65,546,868,500 63,789 68
10. Waran Seri I Estika Tata Tiara Tbk.* 2 1 1 10,998,500 12,651,300 176 2
11. Waran Seri I Batulicin Nusantara Maritim Tbk. 1,925 5 745 16,783,800 5,213,425,650 5,227 208
12. Waran Seri I Perma Plasindo Tbk.* 140 1 17 809,575,724 33,992,095,170 44,233 26
13. Waran Seri II Astrindo Nusantara Infrastruktur Tbk. 21 1 14 2,763,609,029 41,775,398,929 30,334 247
14. Waran Seri II Bumi Resources Minerals Tbk.* 52 1 23 40,263,694,392 1,194,725,802,157 181,901 139
15. Waran Seri I Barito Pacific Tbk.* 990 312 320 623,625 405,291,600 753 74
16. Waran Seri III Bank Sinarmas Tbk.* 950 1 10 170,181,600 37,961,725,600 32,385 89
17. Waran Seri IV Buana Lintas Lautan Tbk. 260 3 39 75,180,600 6,770,191,400 8,486 243
18. Waran Seri I Capital Financial Indonesia Tbk.* 382 71 161 21,216,808 2,955,926,048 167 45
19. Waran Seri I Cashlez Worldwide Indonesia Tbk.* 38 1 5 2,085,827,000 31,183,815,400 36,692 81
20. Waran Seri I Natura City Developments Tbk.* 160 15 58 189,955,011 13,426,076,642 31,184 172
21. Waran Seri I Citra Marga Nusaphala Persada Tbk.* 1,050 174 830 32,084,596 18,561,462,620 3,866 208
22. W aran Seri I W ahana Interfood Nusantara Tbk. 785 1 270 171,432 56,123,384 581 115
23. Waran Seri I Capri Nusa Satu Properti Tbk. 38 1 12 128,764,340 3,155,285,600 6,973 150
24. Waran Seri I Diamond Citra Propertindo Tbk. 50 1 9 24,721,056,000 411,466,964,575 224,898 247
25. Waran Seri I Dewata Freightinternational Tbk.* 126 1 7 269,208,620 6,084,660,420 13,469 133
26. Waran Seri I Dafam Property Indonesia Tbk.* 175 1 18 17,200 2,027,100 65 19
27. Waran Seri I Dwi Guna Laksana Tbk. 206 1 24 833,829,290 63,294,209,855 60,802 244
28. Waran Seri I Eastparc Hotel Tbk. 26 4 11 5,980,202,400 89,114,757,400 76,264 247
29. Waran Seri I Morenzo Abadi Perkasa Tbk.* 50 1 14 2,023,072,300 34,082,054,400 36,251 247
30. Waran Seri I Sinergi Inti Plastindo Tbk.* 71 1 3 4,743,775,040 108,978,152,520 85,188 210
31. Waran Seri I Fimperkasa Utama Tbk. 124 1 15 694,273,150 18,965,743,825 28,445 181
32. Waran Seri I Hotel Fitra International Tbk. 515 1 400 483,372,140 35,195,082,240 49,273 236
33. Waran Seri III Smartfren Telecom Tbk.* 60,000 1 26 111,993,699,705 4,432,832,627,836 431,752 166
34. Waran Seri II Smartfren Telecom Tbk.* 79 1 11 2,264,759,200 107,709,591,600 83,495 218
35. Waran Seri I Geoprima Solusi Tbk. 248 1 32 293,431,200 37,669,459,300 56,144 83
36. Waran Seri I Jaya Trishindo Tbk.* 34 1 4 783,746,750 11,585,520,450 21,058 57
37. Waran Seri I Harapan Duta Pertiwi Tbk.* 158 1 14 7,332,991,600 161,300,193,100 103,869 153
38. Waran Seri I Intan Baruprana Finance Tbk. 69 1 9 1,115,318,800 23,186,766,600 39,501 185
39. Waran Seri I Royalindo Investa Wijaya Tbk. 140 1 11 2,998,868,900 57,711,373,400 53,590 243
40. Waran Seri I Bank Artha Graha Internasional Tbk. 250 1 5 12,312,126,553 541,483,242,753 237,007 221
41. Waran Seri I MNC Vision Networks Tbk. 76 1 11 1,395,152,100 53,209,763,400 51,526 124
42. Waran Seri I Sumber Energi Andalan Tbk. 414 35 152 33,321,870 4,182,402,380 9,889 236
43. Waran Seri II Armada Berjaya Trans Tbk. 100 1 55 60,261,850 232,134,750 1,179 -
44. Waran Seri I Armada Berjaya Trans Tbk. 10 1 55 554,368,848 32,046,592,384 36,567 64
45. W aran Seri I Karya Bersama Anugerah Tbk. 36 1 10 41,364,610,040 661,289,573,100 265,189 247
46. Waran Seri I DMS Propertindo Tbk. 700 1 67 11,736,230 1,809,796,791 5,233 245
47. Waran Seri I Cottonindo Ariesta Tbk. 47 1 13 721,962,100 21,073,406,975 25,241 154
48. Waran Seri I Ace Oldfields Tbk. 216 1 19 498,506,449 49,901,791,537 62,477 49
49. Waran Seri I Ladangbaja Murni Tbk. 374 1 19 2,485,104,480 117,948,202,560 88,444 141
50. Waran Seri I Imago Mulia Persada Tbk. 109 1 39 6,483,762,766 111,416,725,621 79,778 183
Warrant Trading
Price Total Trading
No. Name Hi Low Close Volume Value, IDR Freq.,X Day
51. Waran Seri I Lima Dua Lima Tiga Tbk. 109 1 15 3,504,016,880 63,369,143,420 53,069 163
52. Waran Seri I Mas Murni Indonesia Tbk. 35 2 6 1,208,572,900 12,910,580,200 19,846 158
53. Waran Seri I Bank Multiarta Sentosa Tbk. 1,750 1 392 155,506,900 45,381,658,400 33,130 128
54. Waran Seri I Panca Anugrah Wisesa Tbk. 147 1 17 5,022,444,300 74,450,075,500 64,949 144
55. Waran Seri I Surya Permata Andalan Tbk. 655 102 328 45,800 17,679,600 137 55
56. Waran Seri I PAM Mineral Tbk. 97 1 9 27,562,510,190 514,209,746,440 251,450 121
57. Waran Seri I OBM Drilchem Tbk. 77 1 21 304,654,200 8,282,314,800 16,464 17
58. Waran Seri I Indo Oil Perkasa Tbk. 610 1 99 612,830,046 133,774,358,630 111,436 83
59. Waran Seri I Planet Properindo Jaya Tbk. 38 1 9 3,229,754,403 34,481,884,008 52,213 245
60. Waran Seri I Pool Advista Finance Tbk. 185 5 49 93,742,500 8,302,311,200 19,169 243
61. Waran Seri I Bliss Properti Indonesia Tbk. - - - - - - -
62. Waran Seri I Prima Globalindo Logistik Tbk. 27 1 17 2,741,112,220 40,636,033,780 38,154 247
63. Waran Seri I Royal Prima Tbk. 54 1 7 1,161,104,900 25,192,327,300 37,844 89
64. Waran Seri I Putra Rajawali Kencana Tbk. 42 1 17 9,645,764,294 203,993,396,910 120,705 247
65. Waran Seri I Trinitan Metals and Minerals Tbk. 29 3 4 1,968,931,400 30,450,315,300 33,503 64
66. Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 25 6 14 5,992,541,700 92,583,837,800 72,750 247
67. Waran Seri II Sejahtera Bintang Abadi Textile Tbk. 49 5 28 16,069,640 549,692,556 3,288 33
68. Waran Seri I Surya Biru Murni Acetylene Tbk. 370 1 110 162,498,342 35,516,950,339 38,721 81
69. Waran Seri I Sumber Global Energy Tbk. 1,300 1 1,000 340,029,040 8,137,200,400 6,258 226
70. Waran Seri I Singaraja Putra Tbk. 400 22 218 4,127,450 854,428,700 3,007 226
71. Waran Seri I Satyamitra Kemas Lestari Tbk. 150 1 117 1,106,945,880 39,319,937,000 56,067 247
72. Waran Seri I Boston Furniture Industries Tbk. 25 1 2 5,032,767,000 48,932,508,900 71,080 123
73. Waran Seri I Shield On Service Tbk. 250 5 37 70,198,900 3,985,003,400 15,484 244
74. Waran Seri I Satria Mega Kencana Tbk. 338 1 46 90,834,450 5,185,178,900 5,222 228
75. Waran Seri I Lancartama Sejati Tbk. 54 1 16 2,480,141,450 45,389,280,950 46,500 246
76. Waran Seri I Sunindo Adipersada Tbk. 56 1 29 10,181,046,060 328,074,673,240 201,686 247
77. Waran Seri I Perintis Triniti Properti Tbk. 185 1 22 1,701,244,900 37,884,380,320 40,571 247
78. Waran Seri I Trisula International Tbk. 101 1 6 3,000 204,000 16 10
79. Waran Seri I Triniti Dinamik Tbk. 472 1 18 16,664,687,400 517,140,343,600 293,065 137
80. W aran Seri I Urban Jakarta Propertindo Tbk. 90 1 7 1,122,331,100 34,193,352,680 50,369 229
81. Waran Seri I Trimegah Karya Pratama Tbk. 420 1 163 3,160,742,272 478,205,516,250 249,544 110
82. Waran Seri I Solusi Sinergi Digital Tbk. 750 1 226 187,265,160 31,655,151,600 17,194 238
83. Waran Seri I Yelooo Integra Datanet Tbk. 108 1 12 3,675,814,220 210,789,272,260 174,352 199
84. Waran Seri I Zyrexindo Mandiri Buana Tbk. 310 1 84 1,267,523,900 131,324,420,800 117,655 188
Right Trading
Right Trading
REIT Trading
DINFRA Trading
ETF Trading
Futures Trading
Security
Price Total Trading
No. Code Name Hi Low Close Volume Freq., x
1. BM05H1 BM05 Futures 2021 Maret* - - 100 - -
2. BM10H1 BM10 Futures 2021 Maret* - - 99 - -
3. BM05M1 BM05 Futures 2021 Juni* - - 103 - -
4. BM10M1 BM10 Futures 2021 Juni* - - 101 - -
5. LQ45F1 LQ45 Futures 2021 Januari* - - 958 - -
6. LQ45G1 LQ45 Futures 2021 Februari* - - 883 - -
7. GB05H1 GB05 Futures 2021 Maret* - - 109 - -
8. GB05M1 GB05 Futures 2021 Juni* - - 109 - -
9. GB10H1 GB10 Futures 2021 Maret* - - 107 - -
10. GB10M1 GB10 Futures 2021 Juni* - - 107 - -
11. IDX30F1 IDX30 Futures 2021 Januari* 546 487 487 20,487,770,000 172
12. IDX30G1 IDX30 Futures 2021 Februari* 544 487 502 21,250,680,000 207
13. BM05U1 BM05 Futures 2021 September* - - 102 - -
14. BM10U1 BM10 Futures 2021 September* - - 105 - -
15. GB05U1 GB05 Futures 2021 September* - - 109 - -
16. GB10U1 GB10 Futures 2021 September* - - 108 - -
17. IDX30H1 IDX30 Futures 2021 Maret* 517 475 480 31,481,320,000 294
18. LQ45H1 LQ45 Futures 2021 Maret* - - 935 - -
19. IDX30J1 IDX30 Futures 2021 April* 517 466 477 25,743,330,000 306
20. LQ45J1 LQ45 Futures 2021 April* - - 912 - -
21. IDX30K1 IDX30 Futures 2021 Mei* 502 455 474 17,921,310,000 213
22. LQ45K1 LQ45 Futures 2021 Mei* - - 945 - -
23. BM05Z1 BM05 Futures 2021 Desember* - - 98 - -
24. BM10Z1 BM10 Futures 2021 Desember* - - 98 - -
25. GB05Z1 GB05 Futures 2021 Desember* - - 106 - -
26. GB10Z1 GB10 Futures 2021 Desember* - - 99 - -
27. IDX30M1 IDX30 Futures 2021 Juni* 487 449 452 19,050,170,000 176
28. LQ45M1 LQ45 Futures 2021 Juni* - - 903 - -
29. IDX30N1 IDX30 Futures 2021 Juli* 482 440 444 12,561,600,000 149
30. LQ45N1 LQ45 Futures 2021 Juli* - - 894 - -
31. IDX30Q1 IDX30 Futures 2021 Agustus* 463 437 458 16,848,840,000 231
32. LQ45Q1 LQ45 Futures 2021 Agustus* - - 889 - -
33. BM05H2 BM05 Futures 2022 Maret* - - 101 - -
34. BM10H2 BM10 Futures 2022 Maret* - - 100 - -
35. GB05H2 GB05 Futures 2022 Maret* - - 106 - -
36. GB10H2 GB10 Futures 2022 Maret* - - 105 - -
37. IDX30U1 IDX30 Futures 2021 September* 476 450 476 24,239,470,000 246
38. LQ45U1 LQ45 Futures 2021 September* - - 845 - -
39. IDX30V1 IDX30 Futures 2021 Oktober* 501 450 501 9,740,510,000 93
40. LQ45V1 LQ45 Futures 2021 Oktober* - - 823 - -
41. IDX30X1 IDX30 Futures 2021 November* 491 479 491 484,350,000 7
42. LQ45X1 LQ45 Futures 2021 November* - - 867 - -
43. BM05M2 BM05 Futures 2022 Juni* - - 101 - -
44. BM10M2 BM10 Futures 2022 Juni* - - 101 - -
45. GB05M2 GB05 Futures 2022 Juni* - - 107 - -
46. GB10M2 GB10 Futures 2022 Juni* - - 106 - -
47. IDX30Z1 IDX30 Futures 2021 Desember* - - 476 - -
48. LQ45Z1 LQ45 Futures 2021 Desember* - - 895 - -
49. IDX30F2 IDX30 Futures 2022 Januari* - - 507 - -
50. LQ45F2 LQ45 Futures 2022 Januari* - - 953 - -
51. IDX30G2 IDX30 Futures 2022 Februari* - - 497 - -
52. LQ45G2 LQ45 Futures 2022 Februari* - - 931 - -
11. PT BNC Sekuritas Indonesia (GA) 18,657,442,407 67 21,899,663,551,728 53 0.33 567,347 67 0.09
12. PT BNI Sekuritas (NI) 272,868,620,713 8 124,466,926,908,058 14 1.88 24,002,048 6 3.75
13. PT BRI Danareksa Sekuritas (OD) 81,254,386,291 35 68,957,562,037,901 28 1.04 6,561,311 25 1.03
14. PT Buana Capital Sekuritas (RF) 87,084,697,020 33 44,636,496,100,684 41 0.68 1,455,242 48 0.23
15. PT Bumiputera Sekuritas (ZR) 19,795,126,000 64 13,310,179,125,900 65 0.20 1,389,092 49 0.22
16. PT CGS-CIMB Sekuritas Indonesia (YU) 287,367,526,733 6 327,689,986,111,723 5 4.96 15,231,745 10 2.38
17. PT Ciptadana Sekuritas Asia (KI) 76,547,781,252 36 64,250,785,714,362 29 0.97 2,322,863 39 0.36
18. PT Citigroup Sekuritas Indonesia*** (CG) 18,910,238,967 66 48,262,382,347,363 39 0.73 2,902,106 34 0.45
19. PT CLSA Sekuritas Indonesia (KZ) 67,048,519,464 39 158,576,152,963,976 10 2.40 5,666,519 27 0.89
20. PT Credit Suisse Sekuritas Indonesia (CS) 96,990,634,899 31 205,388,806,966,492 9 3.11 11,039,168 17 1.73
21. PT Danasakti Sekuritas Indonesia (PF) 9,842,725,594 74 8,613,444,152,780 74 0.13 495,604 71 0.08
22. PT Danatama Makmur Sekuritas (II) 139,758,675,340 25 23,928,681,785,926 49 0.36 350,087 76 0.05
23. PT DBS Vickers Sekuritas Indonesia (DP) 7,586,131,303 79 9,293,957,039,944 72 0.14 473,156 72 0.07
24. PT Dhanawibawa Sekuritas Indonesia (TX) 698,175,912 93 152,782,459,298 93 0.0023 42,446 90 0.0066
25. PT Dwidana Sakti Sekuritas (TS) 25,727,181,200 57 23,617,312,851,400 50 0.36 1,698,002 46 0.27
26. PT Ekokapital Sekuritas (ES) 8,531,931,900 76 4,358,292,079,700 80 0.07 370,811 75 0.06
27. PT Ekuator Swarna Sekuritas (MK) 59,011,909,397 43 33,257,254,305,525 44 0.50 4,490,856 28 0.70
28. PT Elit Sukses Sekuritas (SA) 32,311,788,032 52 17,328,944,084,014 58 0.262 1,005,947 61 0.16
29. PT Equity Sekuritas Indonesia (BS) 3,992,928,736 86 1,591,559,321,276 86 0.02 128,193 82 0.02
30. PT Erdikha Elit Sekuritas (AO) 61,260,914,427 41 34,758,543,301,458 42 0.53 2,218,629 40 0.35
31. PT Evergreen Sekuritas Indonesia (EL) 16,260,968,304 70 7,337,938,478,180 75 0.11 936,989 63 0.15
32. PT FAC Sekuritas Indonesia (PC) 29,517,176,464 54 18,652,651,454,748 56 0.28 1,887,651 43 0.30
33. PT Forte Global Sekuritas (FO) 78,675,500 96 40,812,699,600 97 0.001 3,904 97 0.001
34. PT Harita Kencana Sekuritas (AF) 5,077,713,243 82 3,444,113,656,150 82 0.05 156,790 81 0.02
35. PT Henan Putihrai Sekuritas (HP) 67,979,895,346 38 27,532,880,859,412 45 0.42 3,745,476 30 0.59
36. PT HSBC Sekuritas Indonesia (GW) 3,199,932,548 87 3,259,412,095,377 83 0.05 96,367 86 0.02
37. PT IMG Sekuritas (SC) 51,819,900 97 64,667,049,600 95 0.001 4,186 96 0.001
38. PT Indo Capital Sekuritas (IU) 24,368,655,673 59 24,312,302,536,052 48 0.37 1,226,808 54 0.19
39. PT Indo Premier Sekuritas (PD) 617,236,646,612 3 367,602,352,578,702 3 5.56 69,383,631 2 10.85
40. PT Indosurya Bersinar Sekuritas (IP) 8,165,768,692 77 7,330,163,454,582 76 0.11 558,044 68 0.09
41. PT Inti Fikasa Sekuritas (BF) 4,405,938,517 83 1,048,770,886,345 89 0.02 84,639 87 0.01
42. PT Inti Teladan Sekuritas (IT) 1,195,225,508 91 1,310,112,935,620 88 0.02 82,966 88 0.01
43. PT Investindo Nusantara Sekuritas (IN) 55,614,757,047 48 23,302,157,443,627 51 0.35 1,351,111 51 0.21
44. PT J.P. Morgan Sekuritas Indonesia (BK) 164,111,344,552 21 257,470,486,756,604 6 3.90 14,469,747 11 2.26
45. PT Jasa Utama Capital Sekuritas (YB) 188,229,618,528 16 94,450,092,206,488 24 1.43 9,713,578 19 1.52
46. PT KAF Sekuritas Indonesia (DU) 1,201,093,800 90 416,386,982,700 91 0.01 30,803 92 0.0048
47. PT KGI Sekuritas Indonesia (HD) 123,039,667,820 28 60,652,815,378,984 33 0.92 2,003,636 41 0.31
48. PT Kiwoom Sekuritas Indonesia (AG) 87,979,452,979 32 58,635,190,301,066 34 0.89 2,766,969 35 0.43
49. PT Korea Investment and Sekuritas Indonesia (BQ) 173,936,283,778 19 80,069,721,692,571 25 1.21 8,010,111 21 1.25
50. PT Lotus Andalan Sekuritas (YJ) 172,653,403,314 20 71,729,336,831,700 27 1.09 6,495,372 26 1.02
*) Purchases + Sales
**) PED
***) The Exchange Member Approval Letter (SPAB) was revoked.
Ra�n
No. IDX Members Volume Value % Freq. %
k
1. PT Ajaib Sekuritas Asia (XC) 4,638,600 3 392,952,800 3 3.21 6,702 1 46.42
2. PT Artha Sekuritas Indonesia (SH) 100 33 8,500 35 0.0001 1 33 0.0069
35. PT UOB Kay Hian Sekuritas (AI) 1,900 31 162,000 31 0.00 17 20 0.12
36. PT Valbury Sekuritas Indonesia (CP) 23,200 22 2,072,400 22 0.02 14 22 0.10
37. PT Waterfront Sekuritas Indonesia (FZ) 1,074,200 9 89,158,600 9 0.728 4 28 0.028
LISTED COMPANIES
4th QUARTER DATA (OCTOBER – DECEMBER 2021)
92 IDX QUARTER STATISTICS, 4th QUARTER 2021
New Listings
Number of Type of Price, Fund Raised, Listing Valu
No. Code Stock Name Shares Listing IDR IDR Date e
1. KUAS Ace Oldfields Tbk. 390,000,000 First Issue 195 76,050,000,000 25-Oct-21 50
902,570,540 Founder's Shares
2. BOBA Formosa Ingredient 140,000,000 First Issue 280 39,200,000,000 1-Nov-21 50
Factory Tbk. 1,015,750,000 Founder's Shares
3. MTEL PT Dayamitra 23,493,524,800 First Issue 800 18,794,819,840,000 22-Nov-21 228
Telekomunikasi Tbk. 60,021,928,044 Founder's Shares
4. BINO Perma Plasindo Tbk. 435,000,000 First Issue 138 60,030,000,000 25-Nov-21 100
1,740,000,000 Founder's Shares
5. DEPO Caturkarda Depo 1,024,000,000 First Issue 482 493,568,000,000 25-Nov-21 25
Bangunan Tbk. 5,766,000,000 Founder's Shares
6. WGSH Wira Global Solusi Tbk. 208,500,000 First Issue 140 29,190,000,000 6-Dec-21 20
834,000,000 Founder's Shares
7. CMRY Cisarua Mountain Dairy 1,190,203,000 First Issue 3,080 3,665,825,240,000 6-Dec-21 10
Tbk. 6,744,480,000 Founder's Shares
8. WMPP Widodo Makmur 4,419,000,000 First Issue 160 707,040,000,000 6-Dec-21 20
Perkasa Tbk. 2,500,000,000 Founder's Shares
9. TAYS Jaya Swarasa Agung 240,300,000 First Issue 360 86,508,000,000 6-Dec-21 50
Tbk. 858,620,000 Founder's Shares
10. RMKE RMK Energy Tbk. 875,000,000 First Issue 206 180,250,000,000 7-Dec-21 100
3,500,000,000 Founder's Shares
11. OBMD OBM Drilchem Tbk. 182,000,000 First Issue 180 32,760,000,000 8-Dec-21 50
550,000,000 Founder's Shares
12. AVIA Avia Avian Tbk. 6,200,000,000 First Issue 930 5,766,000,000,000 8-Dec-21 10
14,273,530 Unlisted shares
55,753,555,600 Founder's Shares
13. IPPE Indo Pureco Pratama 1,000,000,000 First Issue 100 100,000,000,000 9-Dec-21 50
Tbk. 3,600,000,000 Founder's Shares
14. NASI Wahana Inti Makmur 200,000,000 First Issue 155 31,000,000,000 13-Dec-21 50
Tbk. 607,400,000 Founder's Shares
15. BSML Bintang Samudera 370,045,000 First Issue 117 43,295,265,000 16-Dec-21 25
Mandiri Lines Tbk. 1,480,180,000 Founder's Shares
16. DRMA Dharma Polimetal Tbk. 705,882,300 First Issue 500 352,941,150,000 20-Dec-21 100
4,000,000,000 Founder's Shares
Total 30,458,477,495,000
Right Offerings
Rights
Certificate Shares Exer-
Trading Issued cise Fund Ex Rec.
No. Code Company Name Ratio Periode * Price Raised* Date Date
1. BEKS Bank Pembangunan Daerah Banten Tbk. 1: 1 Oct 14 - 21, 2021 22,389 77 1,723,945 26-Oct 12-Oct
2. DNAR Bank Oke Indonesia Tbk. 9: 2 Oct 14 - 21, 2021 2,537 197 499,828 26-Oct 12-Oct
3. JAYA Armada Berjaya Trans Tbk. 1: 1 Nov 12 - 18, 2021 375 104 39,000 23-Nov 10-Nov
4. SBAT Sejahtera Bintang Abadi Textile Tbk. 407: 500 Nov 12 - 18, 2021 3,133 50 156,634 22-Nov 10-Nov
5. YELO Yelooo Integra Datanet Tbk. 1: 4 Nov 12 - 18, 2021 1,832 100 183,200 23-Nov 10-Nov
6. BBKP Bank KB Bukopin Tbk. 200 mill.: Nov 22 - 26, 2021 35,214 200 7,042,858 1-Dec 18-Nov
215.554.2
7. BCIC Bank JTrust Indonesia Tbk. 500: 227 Nov 16 - Dec 2, 2021 4,546 330 1,500,016 7-Dec 24-Nov
8. AGRO Bank Rakyat Indonesia Agroniaga Tbk. 620.000: Dec 2 - 8, 2021 1,055 1,100 1,160,000 13-Dec 30-Nov
30.141
9. BINA Bank Ina Perdana Tbk. 20: 1 Dec 3 - 9, 2021 283 4,200 1,187,419 14-Dec 1-Dec
10. BBYB Bank Neo Commerce Tbk. 35: 9 Dec 2 - 8, 2021 1,927 1,300 2,505,311 13-Dec 30-Nov
11. BBSI Bank Bisnis Internasional Tbk. 1.035: 96 Dec 6 - 10, 2021 281 3,510 985,333 15-Dec 2-Dec
12. MPPA Matahari Putra Prima Tbk. 45: 7 Dec 10 - 16, 2021 1,171 760 890,113 20-Dec 8-Dec
Right Offerings
Rights
Certificate Shares Exer-
Trading Issued cise Fund Ex Rec.
No. Code Company Name Ratio Periode * Price Raised* Date Date
13. COCO W ahana Interfood Nusantara Tbk. 17: 10 Dec 14 - 20, 2021 332 304 100,856 23-Dec 10-Dec
14. NOBU Bank Nationalnobu Tbk. 27: 1 Dec 13 - 17, 2021 164 1,205 198,062 22-Dec 9-Dec
15. GSMF Equity Development Investment Tbk. 1: 1 Dec 14 - 20, 2021 7,455 165 1,230,029 23-Dec 10-Dec
16. ALDO Alkindo Naratama Tbk. 5: 1 Dec 14 - 20, 2021 217 725 157,221 23-Dec 10-Dec
17. BNBA Bank Bumi Arta Tbk. 5: 1 Dec 15 - 21, 2021 462 1,345 621,390 24-Dec 13-Dec
5: 1 Dec 28 2021 - 23,631 70 1,654,147 7-Jan 24-Dec
18. BRMS Bumi Resources Minerals Tbk. Jan 4, 2022
19. WSKT Waskita Karya (Persero) Tbk. 1 bill.: Dec 30 2021 - 19,295 620 11,963,167 17-Jan 28-Dec
1.421.504.3
43
Jan 12, 2022
* Shares Issued in million shares. Fund Raised in million IDR (up to the end of quarter).
Dividend Announcement
Cash Ex Rec. Payment
SD / Divi- Dividend Date Date Note
BS
No. Code Company Name dend
1. PMMP Panca Mitra Multiperdana Tbk. - 3.00 8-Sep-21 9-Sep-21 1-Oct-21 F2020
2. BMAS Bank Maspion Indonesia Tbk. - 7.50 9-Sep-21 10-Sep-21 1-Oct-21 F2020
3. KEEN Kencana Energi Lestari Tbk. - 3.88 9-Sep-21 10-Sep-21 1-Oct-21 F2020
4. SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 131 : 1 - 28-Sep-21 29-Sep-21 5-Oct-21 Bonus
Shares
5. MOLI Madusari Murni Indah Tbk. 6:1 - 4-Oct-21 5-Oct-21 14-Oct-21 Bonus
Shares
6. MBAP Mitrabara Adiperdana Tbk. - 338.00 6-Oct-21 7-Oct-21 15-Oct-21 I2021
7. KMDS Kurniamitra Duta Sentosa Tbk. - 7.50 30-Sep-21 1-Oct-21 19-Oct-21 I2021
8. EAST Eastparc Hotel Tbk. - 0.75 8-Oct-21 11-Oct-21 19-Oct-21 I2021
9. HEXA Hexindo Adiperkasa Tbk. - - 28-Sep-21 29-Sep-21 21-Oct-21 F2020
10. UNTR United Tractors Tbk. - 335.00 7-Oct-21 8-Oct-21 22-Oct-21 I2021
11. AUTO Astra Otoparts Tbk. - 11.00 12-Oct-21 13-Oct-21 22-Oct-21 I2021
12. AALI Astra Agro Lestari Tbk. - 102.00 12-Oct-21 13-Oct-21 22-Oct-21 I2021
13. ASGR Astra Graphia Tbk. - 7.00 15-Oct-21 18-Oct-21 22-Oct-21 I2021
14. VICI Victoria Care Indonesia Tbk. - 3.50 15-Oct-21 18-Oct-21 25-Oct-21 I2021
15. TEBE Dana Brata Luhur Tbk. - 5.00 7-Oct-21 8-Oct-21 28-Oct-21 I2021
16. ASII Astra International Tbk. - 45.00 8-Oct-21 11-Oct-21 29-Oct-21 I2021
17. NELY Pelayaran Nelly Dwi Putri Tbk. - 10.00 14-Oct-21 15-Oct-21 29-Oct-21 F2020
18. DVLA Darya-Varia Laboratoria Tbk. - 39.00 3-Nov-21 4-Nov-21 15-Nov-21 I2021
19. KINO Kino Indonesia Tbk. - 12.00 29-Oct-21 1-Nov-21 18-Nov-21 I2021
20. KKGI Resource Alam Indonesia Tbk. - 20.00 5-Nov-21 8-Nov-21 22-Nov-21 I2021
21. SSMS Sawit Sumbermas Sarana Tbk. - 20.00 10-Nov-21 11-Nov-21 23-Nov-21 I2021
22. SMAR SMART Tbk. - 185.00 10-Nov-21 11-Nov-21 24-Nov-21 I2021
23. ITMG Indo Tambangraya Megah Tbk. - 1,218.00 11-Nov-21 12-Nov-21 24-Nov-21 I2021
24. PNGO Pinago Utama Tbk. - 50.00 12-Nov-21 15-Nov-21 24-Nov-21 I2021
Dividend Announcement
Cash
Ex Rec. Payment
SD / Divi- Date Note
No. Code Company Name Dividend Date
BS dend
25. CCSI Communication Cable Systems Indonesia Tbk. 5:1 - 1-Nov-21 2-Nov-21 24-Nov-21 Stock D
26. LPPF Matahari Department Store Tbk. - 100.00 11-Nov-21 12-Nov-21 2-Dec-21 I2021
27. AMOR Ashmore Asset Management Indonesia Tbk. - 61.06 11-Nov-21 12-Nov-21 3-Dec-21 F2020
28. CSRA Cisadane Sawit Raya Tbk. - 25.00 25-Nov-21 26-Nov-21 3-Dec-21 I2021
29. BBCA Bank Central Asia Tbk. - 25.00 17-Nov-21 18-Nov-21 7-Dec-21 I2021
30. GEMS Golden Energy Mines Tbk. - 145.28 25-Nov-21 26-Nov-21 7-Dec-21 I2021
31. KDSI Kedawung Setia Industrial Tbk. - 25.00 29-Nov-21 30-Nov-21 8-Dec-21 I2021
32. SPTO Surya Pertiwi Tbk. - 25.00 23-Nov-21 24-Nov-21 10-Dec-21 I2021
33. POWR Cikarang Listrindo Tbk. - 20.72 23-Nov-21 24-Nov-21 10-Dec-21 I2021
34. TOTO Surya Toto Indonesia Tbk. - 5.00 2-Dec-21 3-Dec-21 15-Dec-21 I2021
35. TURI Tunas Ridean Tbk. - 29.00 2-Dec-21 3-Dec-21 15-Dec-21 I2021
36. MCOL Prima Andalan Mandiri Tbk. - 211.00 26-Nov-21 29-Nov-21 16-Dec-21 I2021
37. UNVR Unilever Indonesia Tbk. - 66.00 30-Nov-21 1-Dec-21 16-Dec-21 I2021
38. ISAT Indosat Tbk. - 920.14 7-Dec-21 8-Dec-21 16-Dec-21 I2021
39. ISAT Indosat Tbk. - 828.13 7-Dec-21 8-Dec-21 16-Dec-21 I2021
40. EAST Eastparc Hotel Tbk. - 0.95 8-Dec-21 9-Dec-21 16-Dec-21 I2021
41. BRAM Indo Kordsa Tbk. - 200.00 1-Dec-21 2-Dec-21 17-Dec-21 I2021
42. CLEO Sariguna Primatirta Tbk. - 2.50 3-Dec-21 6-Dec-21 20-Dec-21 I2021
43. TSPC Tempo Scan Pacific Tbk. - 20.00 1-Dec-21 2-Dec-21 22-Dec-21 I2021
44. TOWR Sarana Menara Nusantara Tbk. - 6.00 16-Dec-21 17-Dec-21 22-Dec-21 I2021
45. DMAS Puradelta Lestari Tbk. - 12.00 10-Dec-21 13-Dec-21 23-Dec-21 I2021
46. BFIN BFI Finance Indonesia Tbk. - 7.00 17-Dec-21 20-Dec-21 23-Dec-21 I2021
47. IPCM Jasa Armada Indonesia Tbk. - 3.44 3-Dec-21 6-Dec-21 24-Dec-21 I2021
48. SGER Sumber Global Energy Tbk. - 9.00 13-Dec-21 14-Dec-21 24-Dec-21 I2021
49. BOBA Formosa Ingredient Factory Tbk. - 3.03 8-Dec-21 9-Dec-21 28-Dec-21 I2021
10 BOSS Borneo Olah Sarana Sukses Tbk. [S] A121 Sep-21 Dec 550 572 (22) 15 (109) (109) (109) (117.1) (16) (0.607) (4.56) (26.2) (0.298) N/A (11.1)
11 BSML Bintang Samudera Mandiri Lines Tbk. A122 Apr-21 Dec 215 161 54 20 3.14 2.98 2.98 1.69 29 115 6.63 2.97 0.01 0.06 0.16
12 BSSR Baramulti Suksessarana Tbk. [S] A121 Sep-21 Dec 4,871 1,791 3,080 6,208 1,913 1,486 1,486 591.9 1,177 6.91 3.47 0.58 0.32 0.50 0.25
13 BULL Buana Lintas Lautan Tbk. A112 Mar-21 Dec 11,926 6,706 5,220 706 160 159 166 21.0 389 11 0.61 1.28 0.02 0.05 0.40
14 BUMI Bumi Resources Tbk. A121 Sep-21 Dec 53,026 49,014 4,012 9,540 2,109 1,021 912 (24.3) 54 (2.75) 1.24 12.2 (0.034) (0.451) (0.190)
15 BYAN Bayan Resources Tbk. [S] A121 Sep-21 Dec 26,773 8,506 18,267 25,049 12,641 9,740 9,313 3,700.7 5,480 7.30 4.93 0.47 0.46 0.68 0.49
16 CANI Capitol Nusantara Indonesia Tbk. [S] A122 Sep-21 Jun 336 698 (361) 7.01 (13) (13) (13) (34.2) (434) (4.38) (0.346) (1.93) (0.085) N/A (4.07)
17 CNKO Exploitasi Energi Indonesia Tbk. A122 Sep-21 Dec 1,190 2,418 (1,227) 715 (77) (77) (76) (22.3) (137) (2.24) (0.365) (1.97) (0.168) N/A (0.280)
18 DEWA Darma Henwa Tbk. [S] A132 Sep-21 Dec 8,219 4,329 3,890 3,383 27 25 25 1.59 178 31 0.28 1.11 0.00 0.01 0.01
19 DOID Delta Dunia Makmur Tbk. A132 Sep-21 Dec 19,936 16,383 3,553 8,546 (199) (231) (231) (58.7) 412 (4.50) 0.64 4.61 (0.025) (0.142) (0.059)
20 DSSA Dian Swastatika Sentosa Tbk. [S] A121 Sep-21 Dec 43,885 17,254 26,631 20,581 2,885 1,946 877 (1,122.2) 34,561 (44) 1.42 0.65 (0.020) (0.032) (0.042)
21 DWGL Dwi Guna Laksana Tbk. [S] A122 Sep-21 Dec 1,042 1,048 (5.67) 1,622 48 48 48 1.88 (0.613) 101 (308.4) (184.9) 0.02 N/A 0.01
22 ELSA Elnusa Tbk. [S] A131 Sep-21 Dec 7,066 3,352 3,714 5,720 119 38 38 13.6 509 20 0.54 0.90 0.01 0.03 0.02
23 ENRG Energi Mega Persada Tbk. [S] A111 Sep-21 Dec 15,303 9,180 6,123 4,233 1,284 257 265 15.9 247 6.41 0.41 1.50 0.03 0.06 0.09
24 FIRE Alfa Energi Investama Tbk. [S] A122 Sep-21 Dec 546 174 372 702 24 19 19 10.7 252 43 1.82 0.47 0.03 0.04 0.02
25 GEMS Golden Energy Mines Tbk. [S] A121 Sep-21 Dec 10,294 5,502 4,793 15,147 3,779 2,862 2,814 541.5 815 15 9.76 1.15 0.31 0.66 0.21
26 GTBO Garda Tujuh Buana Tbk. A121 Sep-20 Dec 827 202 625 0.00 (9.54) (9.54) (9.54) (0.353) 250 NA 0.30 0.32 (0.001) (0.001) N/A
27 GTSI GTS Internasional Tbk. [S] A112 Dec-20 Dec 1,448 598 850 442 236 229 187 11.8 54 5.66 1.25 0.70 0.13 0.22 0.42
28 HITS Humpuss Intermoda Transportasi Tbk. A112 Sep-21 Dec 3,207 2,125 1,081 897 17 3.91 (11) (7.68) 152 (50) 2.52 1.97 (0.017) (0.050) (0.061)
29 HRUM Harum Energy Tbk. [S] A121 Sep-21 Dec 9,922 2,345 7,577 2,944 971 745 538 364.6 2,802 28 3.68 0.31 0.10 0.13 0.33
30 INDY Indika Energy Tbk. A121 Sep-21 Dec 52,727 40,527 12,201 30,870 3,567 (120) (85) (224.5) 2,342 (6.88) 0.66 3.32 (0.022) (0.096) (0.038)
31 INPS Indah Prakasa Sentosa Tbk. [S] A112 Sep-21 Dec 451 331 120 210 (3.15) (3.21) (3.15) (14.4) 185 (124) 9.68 2.76 (0.021) (0.078) (0.045)
32 ITMA Sumber Energi Andalan Tbk. [S] A132 Sep-21 Dec 2,559 154 2,405 2.19 114 114 114 154.9 2,762 4.84 0.27 0.06 0.05 0.06 61.4
33 ITMG Indo Tambangraya Megah Tbk. [S] A121 Sep-21 Dec 21,618 6,754 14,864 18,952 5,041 3,888 3,888 3,405.9 13,155 5.99 1.55 0.45 0.18 0.26 0.20
34 KKGI Resource Alam Indonesia Tbk. [S] A121 Sep-21 Dec 1,716 407 1,309 1,148 191 132 132 28.2 262 9.35 1.01 0.31 0.08 0.11 0.12
35 KOPI Mitra Energi Persada Tbk. [S] A112 Sep-21 Dec 228 139 89 142 3.15 1.61 1.57 0.38 128 1,707 5.05 1.57 0.00 0.00 0.00
36 LEAD Logindo Samudramakmur Tbk. A112 Sep-21 Dec 1,995 1,479 516 289 (22) (25) (25) (6.23) 127 (8.98) 0.44 2.87 (0.013) (0.049) (0.087)
37 MBAP Mitrabara Adiperdana Tbk. [S] A121 Sep-21 Dec 3,226 1,103 2,123 2,838 917 700 700 575.5 1,729 6.26 2.08 0.52 0.22 0.33 0.25
38 MBSS Mitrabahtera Segara Sejati Tbk. [S] A122 Sep-21 Dec 2,604 291 2,313 770 66 66 59 (23.0) 1,322 (47) 0.82 0.13 (0.015) (0.017) (0.052)
39 MCOL Prima Andalan Mandiri Tbk. [S] A121 Sep-21 Dec 6,733 2,263 4,470 5,394 2,387 1,883 1,849 543.9 1,257 6.80 2.94 0.51 0.29 0.43 0.36
40 MEDC Medco Energi Internasional Tbk. A111 Sep-21 Dec 75,609 57,927 17,682 13,690 2,977 1,007 804 33.1 703 14 0.66 3.28 0.01 0.05 0.06
41 MITI Mitra Investindo Tbk. [S] A111 Sep-21 Dec 170 37 133 34 3.71 3.29 4.49 (0.277) 54 (837) 4.27 0.28 (0.004) (0.005) (0.020)
42 MTFN Capitalinc Investment Tbk. [S] A112 Sep-21 Dec 735 772 (38) 250 (17) (17) (17) (1.85) (1.18) (27) (42.3) (20.5) (0.080) N/A (0.236)
43 MYOH Samindo Resources Tbk. [S] A132 Sep-21 Dec 2,221 294 1,927 1,721 391 304 304 185.1 873 9.45 2.00 0.15 0.18 0.21 0.24
44 PGAS Perusahaan Gas Negara Tbk. [S] A112 Sep-21 Dec 108,008 60,889 47,120 32,283 5,541 4,726 4,099 (17.8) 1,944 (77) 0.71 1.29 (0.004) (0.009) (0.013)
9
45 PKPK Perdana Karya Perkasa Tbk. [S] A132 Sep-21 Dec 67 29 38 2.08 (3.69) (2.54) (2.54) (7.12) 63 (28) 3.11 0.77 (0.064) (0.113) (2.05)
46 PSSI Pelita Samudera Shipping Tbk. [S] A122 Sep-21 Dec 2,078 550 1,528 1,079 247 221 221 48.2 282 8.34 1.42 0.36 0.13 0.17 0.24
Financial Data & Ratios by IDX Industrial Classification (IDX-IC)
billion IDR
IDX- Trailing/Annual
Profit
IC Fisc Profit attr.
Sub- al for to
Indu FS Year Liabi- the owner's EPS^, BV, PER^, PBV, DER, ROA, ROE, NPM,
Listed Stocks stry Date End Assets lities Equity Sales EBT period entity IDR IDR x x x % % %
47 PTBA Bukit Asam Tbk. [S] A121 Sep-21 Dec 32,191 11,167 21,024 19,382 6,446 4,853 4,768 471.0 1,825 5.75 1.49 0.53 0.17 0.26 0.28
48 PTIS Indo Straits Tbk. A122 Sep-21 Dec 524 285 239 120 0.78 0.78 0.77 0.86 435 438 0.87 1.19 0.00 0.00 0.00
49 PTRO Petrosea Tbk. [S] A132 Sep-21 Dec 7,530 4,114 3,416 4,319 255 208 206 462.9 3,387 4.69 0.64 1.20 0.06 0.14 0.11
50 RAJA Rukun Raharja Tbk. [S] A112 Sep-21 Dec 3,528 1,768 1,760 1,041 29 17 1.51 5.91 416 31 0.44 1.00 0.01 0.01 0.02
51 RIGS Rig Tenders Indonesia Tbk. [S] A122 Sep-21 Jun 603 36 567 68 6.21 6.21 6.21 (79.7) 931 (3.89) 0.33 0.06 (0.080) (0.086) (0.714)
52 RMKE RMK Energy Tbk. [S] A122 Mar-21 Dec 1,071 619 452 165 31 24 24 13.0 103 17 2.15 1.37 0.05 0.13 0.35
53 RUIS Radiant Utama Interinsco Tbk. A132 Sep-21 Dec 1,318 853 465 1,178 21 14 14 24.9 604 8.28 0.34 1.84 0.01 0.04 0.02
54 SGER Sumber Global Energy Tbk. [S] A122 Sep-21 Dec 1,027 720 307 2,237 102 74 75 35.7 157 31 7.14 2.34 0.07 0.23 0.03
55 SHIP Sillo Maritime Perdana Tbk. [S] A112 Sep-21 Dec 4,189 2,069 2,121 1,110 327 283 205 95.8 780 10 1.26 0.98 0.06 0.12 0.23
56 SMMT Golden Eagle Energy Tbk. [S] A121 Sep-21 Dec 973 280 693 326 128 128 120 37.1 220 5.44 0.92 0.40 0.12 0.17 0.36
57 SMRU SMR Utama Tbk. A132 Sep-21 Dec 1,247 817 430 413 (20) (17) (17) (13.4) 34 (3.74) 1.45 1.90 (0.134) (0.388) (0.405)
58 SOCI Soechi Lines Tbk. [S] A112 Sep-21 Dec 9,134 3,836 5,298 1,381 158 129 129 67.2 750 2.92 0.26 0.72 0.05 0.09 0.34
59 SURE Super Energy Tbk. [S] A111 Sep-21 Dec 1,028 474 554 250 (61) (50) (40) (40.4) 370 (49) 5.38 0.85 (0.059) (0.109) (0.242)
60 TAMU Pelayaran Tamarin Samudra Tbk. [S] A132 Sep-21 Dec 1,098 571 526 105 (49) (49) (40) (1.20) 14 (42) 3.56 1.09 (0.041) (0.086) (0.432)
61 TCPI Transcoal Pacific Tbk. [S] A122 Sep-21 Dec 2,836 1,343 1,494 1,170 80 62 59 14.8 299 680 33.6 0.90 0.03 0.05 0.06
62 TEBE Dana Brata Luhur Tbk. [S] A122 Sep-21 Dec 940 178 762 289 124 107 106 90.7 593 7.22 1.10 0.23 0.12 0.15 0.40
63 TOBA TBS Energi Utama Tbk. A121 Sep-21 Dec 11,405 6,810 4,595 4,107 735 644 489 49.1 571 22 1.93 1.48 0.03 0.09 0.10
64 TPMA Trans Power Marine Tbk. [S] A122 Sep-21 Dec 1,436 341 1,095 434 54 49 49 23.2 416 17 0.93 0.31 0.04 0.06 0.14
65 UNIQ Ulima Nitra Tbk. [S] A132 Sep-21 Dec 527 197 330 235 (18) (16) (16) (4.14) 105 (21) 0.84 0.60 (0.025) (0.039) (0.055)
66 WINS Wintermar Offshore Marine Tbk. [S] A132 Sep-21 Dec 2,884 854 2,030 432 13 7.16 6.96 (12.9) 467 (15) 0.41 0.42 (0.019) (0.028) (0.130)
67 WOWS Ginting Jaya Energi Tbk. [S] A132 Sep-21 Dec 753 158 594 76 0.76 0.29 0.29 (2.10) 240 (29) 0.25 0.27 (0.007) (0.009) (0.069)
A2 ALTERNATIVE ENERGY 9.10 23 2.78 0.01 (1.61)
1 ETWA Eterindo Wahanatama Tbk. A221 Sep-21 Dec 1,026 1,349 (323) 0.52 (45) (55) (55) 22.3 (69) 2.78 (0.896) (4.17) 0.10 N/A 199.3
2 JSKY Sky Energy Indonesia Tbk. [S] A211 Sep-21 Dec 455 221 234 118 2.52 1.91 1.91 (4.07) 115 (26) 0.91 0.94 (0.018) (0.035) (0.070)
B BASIC MATERIALS 13.0 275 19 1.32 0.87
B1 BASIC MATERIALS 13.0 275 19 1.32 0.87
1 ADMG Polychem Indonesia Tbk. [S] B111 Sep-21 Dec 3,057 576 2,481 2,045 65 62 62 (42.3) 638 (4.77) 0.32 0.23 (0.054) (0.066) (0.081)
2 AGII Aneka Gas Industri Tbk. [S] B111 Sep-21 Dec 8,050 4,499 3,551 2,075 217 179 173 78.1 1,158 19 1.31 1.27 0.03 0.07 0.12
3 AKPI Argha Karya Prima Industry Tbk. [S] B113 Sep-21 Dec 3,220 1,767 1,452 1,980 187 135 135 292.6 2,372 3.86 0.48 1.22 0.06 0.12 0.09
4 ALDO Alkindo Naratama Tbk. [S] B131 Sep-21 Dec 1,120 466 655 1,043 91 71 54 53.1 497 19 2.01 0.71 0.06 0.11 0.07
5 ALKA Alakasa Industrindo Tbk. [S] B141 Sep-21 Dec 496 373 124 2,046 6.50 7.54 8.80 10.6 243 24 1.05 3.02 0.01 0.04 0.00
6 ALMI Alumindo Light Metal Industry Tbk. B141 Sep-21 Dec 1,173 1,502 (329) 1,082 (50) (56) (56) (42.5) (86) (7.06) (3.48) (4.57) (0.138) N/A (0.150)
7 ANTM Aneka Tambang Tbk. [S] B146 Sep-21 Dec 33,301 12,957 20,344 26,476 2,530 1,710 1,710 84.2 847 27 2.66 0.64 0.06 0.10 0.08
8 APLI Asiaplast Industries Tbk. [S] B113 Sep-21 Dec 423 205 218 296 17 12 12 5.27 160 39 1.29 0.94 0.02 0.03 0.02
9 ARCI Archi Indonesia Tbk. [S] B143 Sep-21 Dec 9,768 6,706 3,062 3,387 1,280 821 821 53.2 123 11 4.58 2.19 0.14 0.43 0.39
10 AVIA Avia Avian Tbk. [S] B113 May-21 Dec 6,140 2,903 3,237 2,702 780 603 603 23.2 52 40 17.7 0.90 0.23 0.44 0.53
11 AYLS Agro Yasa Lestari Tbk. [S] B121 Sep-21 Dec 53 3.06 50 1.80 0.00 2.69 2.69 1.46 58 257 6.42 0.06 0.02 0.03 0.69
12 BAJA Saranacentral Bajatama Tbk. B144 Sep-21 Dec 861 613 248 1,180 160 122 122 98.9 138 3.38 2.43 2.47 0.21 0.72 0.15
13 BEBS Berkah Beton Sadaya Tbk. [S] B121 Sep-21 Dec 815 168 647 335 96 75 75 8.79 72 668 81.8 0.26 0.10 0.12 0.24
14 BMSR Bintang Mitra Semestaraya Tbk. [S] B111 Sep-21 Dec 842 669 173 2,237 57 44 45 34.9 150 7.52 1.75 3.85 0.05 0.23 0.02
15 BRMS Bumi Resources Minerals Tbk. [S] B146 Sep-21 Dec 10,016 1,412 8,605 118 475 88 99 0.95 69 122 1.68 0.16 0.01 0.01 1.00
16 BRNA Berlina Tbk. [S] B131 Sep-21 Dec 1,775 1,086 689 785 (135) (86) (83) (171.9) 704 (6.92) 1.69 1.58 (0.095) (0.244) (0.214)
17 BRPT Barito Pacific Tbk. [S] B111 Sep-21 Dec 126,521 65,904 60,617 33,130 5,788 3,874 1,434 17.6 647 49 1.32 1.09 0.01 0.03 0.05
18 BTON Betonjaya Manunggal Tbk. [S] B144 Sep-21 Dec 247 49 198 82 11 9.62 9.62 3.73 275 115 1.56 0.25 0.01 0.01 0.03
19 CITA Cita Mineral Investindo Tbk. [S] B141 Sep-21 Dec 4,120 633 3,487 3,135 464 376 376 121.7 880 26 3.66 0.18 0.12 0.14 0.15
20 CLPI Colorpak Indonesia Tbk. [S] B113 Sep-21 Dec 685 197 488 620 33 26 26 120.1 1,595 8.54 0.64 0.40 0.05 0.08 0.06
21 CMNT Cemindo Gemilang Tbk. B121 Sep-21 Dec 18,914 14,622 4,291 5,881 381 379 334 46.7 251 24 4.41 3.41 0.04 0.19 0.14
22 CTBN Citra Tubindo Tbk. [S] B144 Sep-21 Dec 1,756 403 1,353 887 (69) (64) (64) (164.2) 1,691 (15) 1.42 0.30 (0.075) (0.097) (0.148)
23 DKFT Central Omega Resources Tbk. [S] B146 Sep-21 Dec 2,650 2,060 589 1,105 (140) (109) (39) (13.7) 105 (8.88) 1.17 3.50 (0.029) (0.132) (0.070)
9
DATA SERVICES | INDONESIA STOCK
9
Financial Data & Ratios by IDX Industrial Classification (IDX-IC)
billion IDR
IDX- Trailing/Annual
Profit
IC Fisc Profit attr.
Sub- al for to
Indu FS Year Liabi- the owner's EPS^, BV, PER^, PBV, DER, ROA, ROE, NPM,
Listed Stocks stry Date End Assets lities Equity Sales EBT period entity IDR IDR x x x % % %
73 SMKL Satyamitra Kemas Lestari Tbk. [S] B131 Sep-21 Dec 1,883 1,107 776 1,534 94 72 72 27.3 228 19 2.28 1.43 0.05 0.12 0.06
74 SPMA Suparma Tbk. [S] B131 Sep-21 Dec 2,688 1,001 1,687 1,925 241 188 188 95.7 604 7.32 1.16 0.59 0.10 0.16 0.14
75 SQMI Wilton Makmur Indonesia Tbk. B143 Sep-21 Dec 439 632 (193) 3.52 (11) (11) (11) 0.11 (12) 523 (4.75) (3.27) 0.00 N/A 0.50
76 SRSN Indo Acidatama Tbk. B111 Sep-21 Dec 966 368 598 693 20 15 15 5.21 99 11 0.55 0.62 0.03 0.05 0.05
77 SULI SLJ Global Tbk. B151 Jun-21 Dec 1,268 1,613 (346) 314 (79) (80) (80) (60.3) (87) (0.830) (0.577) (4.67) (0.190) N/A (0.764)
78 SWAT Sriwahana Adityakarta Tbk. B152 Sep-21 Dec 774 416 358 207 2.26 1.55 1.55 3.15 119 58 1.54 1.16 0.01 0.03 0.05
79 TALF Tunas Alfin Tbk. B131 Sep-21 Dec 1,531 498 1,033 748 19 14 12 8.49 763 35 0.39 0.48 0.01 0.01 0.02
80 TBMS Tembaga Mulia Semanan Tbk. [S] B142 Sep-21 Dec 1,970 1,177 793 7,774 90 70 70 286.7 2,159 6.04 0.80 1.48 0.05 0.13 0.01
81 TDPM Tridomain Performance Materials Tbk. B111 Sep-20 Dec 5,155 2,777 2,377 2,265 4.14 8.51 13 (13.9) 227 NA 0.52 1.17 (0.028) (0.061) (0.064)
82 TINS Timah Tbk. [S] B146 Sep-21 Dec 13,805 8,215 5,589 9,699 890 612 612 70.7 750 21 1.94 1.47 0.04 0.09 0.05
83 TIRT Tirta Mahakam Resources Tbk. B151 Sep-21 Dec 291 796 (505) 16 (115) (115) (115) (99.8) (500) (1.12) (0.224) (1.58) (0.347) N/A (6.44)
84 TKIM Pabrik Kertas Tjiwi Kimia Tbk. [S] B152 Sep-21 Dec 44,938 20,844 24,094 10,661 2,563 2,515 2,515 673.8 7,739 11 0.97 0.87 0.05 0.09 0.20
85 TPIA Chandra Asri Petrochemical Tbk. [S] B111 Sep-21 Dec 65,754 23,721 42,033 26,941 2,892 2,373 2,369 156.6 1,943 47 3.77 0.56 0.05 0.08 0.13
86 TRST Trias Sentosa Tbk. [S] B131 Sep-21 Dec 4,600 2,179 2,421 2,674 151 145 128 58.0 862 10 0.67 0.90 0.04 0.07 0.06
87 UNIC Unggul Indah Cahaya Tbk. [S] B111 Sep-21 Dec 4,206 808 3,398 3,942 789 615 622 2,110.1 8,864 5.97 1.42 0.24 0.19 0.24 0.21
88 WSBP Waskita Beton Precast Tbk. B121 Sep-21 Dec 10,062 9,185 877 744 (434) (279) (279) (147.8) 33 (0.771) 3.43 10.5 (0.387) (4.44) (5.24)
89 WTON Wijaya Karya Beton Tbk. [S] B121 Jun-21 Dec 7,355 3,954 3,401 1,259 40 36 38 14.8 390 17 0.63 1.16 0.02 0.04 0.10
90 YPAS Yanaprima Hastapersada Tbk. [S] B131 Sep-21 Dec 257 129 128 249 (4.39) (4.18) (4.18) 1.37 192 583 4.16 1.00 0.00 0.01 0.00
91 ZINC Kapuas Prima Coal Tbk. B146 Sep-21 Dec 1,988 1,113 875 613 86 65 66 2.75 35 38 3.03 1.27 0.03 0.08 0.11
C INDUSTRIALS 9.79 227 12 1.14 0.71
C1 INDUSTRIAL GOODS 11.0 192 12 1.19 0.72
1 AMFG Asahimas Flat Glass Tbk. C121 Sep-21 Dec 7,410 4,220 3,190 3,482 223 195 195 960.9 7,351 4.62 0.60 1.32 0.06 0.13 0.12
2 AMIN Ateliers Mecaniques D'Indonesie Tbk. [S] C143 Sep-21 Jan 314 167 147 126 7.22 5.30 5.30 (15.7) 136 (12) 1.40 1.14 (0.054) (0.116) (0.134)
3 APII Arita Prima Indonesia Tbk. [S] C143 Sep-21 Dec 532 174 358 197 25 19 18 23.7 333 9.27 0.66 0.49 0.05 0.07 0.13
4 ARKA Arkha Jayanti Persada Tbk. C143 Sep-21 Dec 459 366 92 50 0.00 0.74 0.74 (3.87) 46 (14) 1.17 3.97 (0.017) (0.084) (0.156)
5 ARNA Arwana Citramulia Tbk. [S] C121 Sep-21 Dec 2,190 741 1,449 1,885 450 351 347 61.2 197 13 4.05 0.51 0.21 0.31 0.24
6 CAKK Cahayaputra Asa Keramik Tbk. [S] C121 Sep-21 Dec 433 202 231 193 6.82 5.34 5.34 11.0 192 8.94 0.51 0.88 0.03 0.06 0.07
7 CCSI Communication Cable Systems Indonesia Tbk. [S] C131 Sep-21 Dec 480 114 366 309 49 38 38 43.5 305 17 2.38 0.31 0.11 0.14 0.17
8 CTTH Citatah Tbk. C121 Sep-21 Dec 685 476 209 63 (21) (21) (21) (27.8) 170 (1.80) 0.29 2.28 (0.050) (0.164) (0.541)
9 GPSO Geoprima Solusi Tbk. [S] C143 Sep-21 Dec 64 15 49 8.34 (4.63) (4.63) (4.63) (1.90) 74 (69) 1.76 0.31 (0.020) (0.026) (0.152)
10 HEXA Hexindo Adiperkasa Tbk. [S] C141 Sep-21 Mar 4,315 2,499 1,816 2,558 421 329 329 634.4 2,162 7.25 2.13 1.38 0.12 0.29 0.21
11 HOPE Harapan Duta Pertiwi Tbk. [S] C141 Sep-21 Dec 177 58 119 28 (7.16) (7.12) (7.12) (0.926) 56 (92) 1.52 0.49 (0.011) (0.017) (0.070)
12 IKBI Sumi Indo Kabel Tbk. [S] C131 Sep-21 Mar 1,611 645 966 1,607 9.43 7.22 7.22 11.0 789 22 0.30 0.67 0.01 0.01 0.01
13 IMPC Impack Pratama Industri Tbk. [S] C121 Sep-21 Dec 2,771 1,158 1,613 1,584 216 155 158 40.6 334 63 7.64 0.72 0.07 0.12 0.12
14 INTA Intraco Penta Tbk. C141 Sep-21 Dec 2,727 4,192 (1,465) 444 (234) (218) (196) (263.9) (438) (0.258) (0.155) (2.86) (0.324) N/A (1.99)
15 JECC Jembo Cable Company Tbk. [S] C131 Sep-21 Dec 1,768 1,083 685 1,266 (66) (50) (50) (335.0) 4,529 (18) 1.34 1.58 (0.029) (0.074) (0.040)
16 KBLI KMI Wire & Cable Tbk. [S] C131 Sep-21 Dec 2,755 384 2,371 1,105 22 21 21 13.6 592 21 0.47 0.16 0.02 0.02 0.05
17 KBLM Kabelindo Murni Tbk. [S] C131 Sep-21 Dec 1,138 313 825 895 (11) (10) (10) (4.39) 736 (51) 0.31 0.38 (0.004) (0.006) (0.005)
18 KIAS Keramika Indonesia Assosiasi Tbk. [S] C121 Sep-21 Dec 988 151 837 402 (16) (16) (15) (0.875) 56 (57) 0.89 0.18 (0.013) (0.016) (0.032)
19 KOBX Kobexindo Tractors Tbk. C141 Sep-21 Dec 1,433 1,054 378 1,281 69 67 67 0.47 167 509 1.43 2.79 0.00 0.00 0.00
20 KOIN Kokoh Inti Arebama Tbk. [S] C121 Sep-21 Dec 1,045 935 110 1,780 (18) (17) (17) 20.2 112 7.91 1.43 8.53 0.02 0.18 0.01
21 KPAL Steadfast Marine Tbk. C141 Sep-20 Dec 763 580 184 31 (14) (14) (13) (14.2) 172 NA 0.29 3.15 (0.020) (0.082) (0.496)
22 KUAS Ace Oldfields Tbk. C121 Feb-21 Dec 215 152 64 12 2.32 2.15 2.15 6.07 49 12 1.46 2.38 0.04 0.12 0.63
23 LABA Ladangbaja Murni Tbk. [S] C143 Sep-21 Dec 71 6.97 64 7.18 21 23 23 13.6 64 7.18 1.52 0.11 0.19 0.21 1.90
24 MARK Mark Dynamics Indonesia Tbk. [S] C143 Sep-21 Dec 1,048 419 629 832 359 276 276 86.6 165 12 6.50 0.67 0.31 0.52 0.40
25 MLIA Mulia Industrindo Tbk. [S] C121 Sep-21 Dec 5,949 2,839 3,109 3,190 556 430 430 357.0 2,350 6.19 0.94 0.91 0.08 0.15 0.15
26 SCCO Supreme Cable Manufacturing & Commerce Tbk. [S] C131 Sep-21 Dec 3,588 258 3,330 3,622 143 117 117 880.1 16,196 12 0.64 0.08 0.05 0.05 0.05
27 SINI Singaraja Putra Tbk. [S] C121 Sep-21 Dec 178 143 35 254 8.79 6.07 2.68 5.97 75 56 4.50 4.09 0.02 0.08 0.01
28 SKRN Superkrane Mitra Utama Tbk. C141 Sep-21 Dec 1,499 941 558 258 8.35 5.84 5.84 36.9 372 25 2.43 1.68 0.04 0.10 0.21
1
DATA SERVICES | INDONESIA STOCK
1
Financial Data & Ratios by IDX Industrial Classification (IDX-IC)
billion IDR
IDX- Trailing/Annual
Profit
IC Fisc Profit attr.
Sub- al for to
Indu FS Year Liabi- the owner's EPS^, BV, PER^, PBV, DER, ROA, ROE, NPM,
Listed Stocks stry Date End Assets lities Equity Sales EBT period entity IDR IDR x x x % % %
7 ANJT Austindo Nusantara Jaya Tbk. [S] D232 Sep-21 Dec 9,194 3,217 5,977 2,734 540 372 373 114.4 1,782 8.66 0.56 0.54 0.04 0.06 0.14
8 BEEF Estika Tata Tiara Tbk. D222 Sep-21 Dec 667 763 (96) 123 (131) (103) (103) (90.4) (51) (0.841) (1.50) (7.98) (0.255) N/A (1.38)
9 BISI Bisi International Tbk. [S] D232 Sep-21 Dec 3,114 544 2,570 1,483 282 226 226 116.0 857 8.58 1.16 0.21 0.11 0.14 0.23
10 BOBA Formosa Ingredient Factory Tbk. [S] D222 Mar-21 Dec 80 14 66 13 3.62 2.97 2.97 12.7 57 18 4.03 0.22 0.18 0.22 1.11
11 BTEK Bumi Teknokultura Unggul Tbk. D232 Sep-21 Dec 4,198 2,644 1,554 121 (116) (116) (116) (5.47) 34 (9.14) 1.49 1.70 (0.060) (0.163) (2.08)
12 BUDI Budi Starch & Sweetener Tbk. [S] D222 Sep-21 Dec 3,056 1,691 1,365 2,612 87 69 63 23.9 303 7.49 0.59 1.24 0.04 0.08 0.04
13 BWPT Eagle High Plantations Tbk. D232 Sep-21 Dec 12,332 10,598 1,734 2,134 (1,754) (1,744) (1,734) (65.8) 55 (1.13) 1.35 6.11 (0.168) (1.20) (0.971)
14 CAMP Campina Ice Cream Industry Tbk. [S] D221 Sep-21 Dec 1,147 145 1,002 761 103 81 81 17.4 170 17 1.70 0.14 0.09 0.10 0.13
15 CEKA Wilmar Cahaya Indonesia Tbk. [S] D222 Sep-21 Dec 1,581 251 1,331 3,688 165 130 130 329.4 2,237 5.71 0.84 0.19 0.12 0.15 0.05
16 CLEO Sariguna Primatirta Tbk. [S] D212 Sep-21 Dec 1,355 368 987 803 174 137 137 14.6 82 32 5.71 0.37 0.13 0.18 0.22
17 CMRY Cisarua Mountain Dairy Tbk. [S] D221 Sep-21 Dec 1,568 625 943 2,704 776 606 605 86.7 119 39 28.6 0.66 0.44 0.73 0.25
18 COCO Wahana Interfood Nusantara Tbk. [S] D222 Sep-21 Dec 290 174 116 158 5.47 4.28 4.28 5.95 131 48 2.20 1.50 0.02 0.05 0.03
19 CPIN Charoen Pokphand Indonesia Tbk. [S] D231 Sep-21 Dec 34,729 10,559 24,169 37,593 3,261 2,675 2,676 260.0 1,474 23 4.04 0.44 0.12 0.18 0.11
20 CPRO Central Proteina Prima Tbk. D231 Sep-21 Dec 6,666 3,840 2,826 6,000 2,159 2,119 2,118 43.1 47 2.20 2.00 1.36 0.39 0.91 0.43
21 CSRA Cisadane Sawit Raya Tbk. D232 Sep-21 Dec 1,627 876 751 653 232 179 179 91.3 366 5.48 1.36 1.17 0.11 0.25 0.29
22 DLTA Delta Djakarta Tbk. D211 Sep-21 Dec 1,274 313 961 483 181 141 142 243.5 1,201 15 3.12 0.33 0.15 0.20 0.40
23 DPUM Dua Putra Utama Makmur Tbk. D231 Sep-21 Dec 1,436 769 667 103 (44) (31) (31) (62.3) 160 (0.802) 0.31 1.15 (0.181) (0.390) (2.53)
24 DSFI Dharma Samudera Fishing Industries Tbk. [S] D231 Sep-21 Dec 403 198 205 393 15 12 12 7.41 110 13 0.86 0.97 0.03 0.07 0.04
25 DSNG Dharma Satya Nusantara Tbk. D232 Sep-21 Dec 13,967 7,442 6,525 5,053 573 424 416 68.8 616 7.27 0.81 1.14 0.05 0.11 0.14
26 ENZO Morenzo Abadi Perkasa Tbk. [S] D231 Sep-21 Dec 263 110 153 803 7.13 5.36 5.33 1.81 71 28 0.71 0.72 0.01 0.03 0.00
27 FAPA FAP Agri Tbk. D232 Sep-21 Dec 7,888 4,985 2,903 2,183 208 152 142 68.8 800 47 4.01 1.72 0.03 0.09 0.11
28 FISH FKS Multi Agro Tbk. [S] D232 Sep-21 Dec 5,996 3,928 2,069 12,654 387 298 294 837.1 4,309 9.14 1.78 1.90 0.07 0.19 0.03
29 FOOD Sentra Food Indonesia Tbk. [S] D222 Sep-21 Dec 108 63 46 68 (10) (10) (8.81) (29.5) 71 (4.51) 1.88 1.36 (0.177) (0.417) (0.281)
30 GOOD Garudafood Putra Putri Jaya Tbk. [S] D222 Sep-21 Dec 6,518 3,640 2,878 6,369 470 370 314 9.79 78 54 6.73 1.26 0.06 0.13 0.06
31 GZCO Gozco Plantations Tbk. [S] D232 Sep-21 Dec 1,921 935 987 460 (70) (38) (38) (9.46) 164 (7.30) 0.42 0.95 (0.030) (0.058) (0.123)
32 HOKI Buyung Poetra Sembada Tbk. [S] D222 Sep-21 Dec 987 323 664 630 16 11 12 2.17 69 83 2.64 0.49 0.02 0.03 0.03
33 ICBP Indofood CBP Sukses Makmur Tbk. [S] D222 Sep-21 Dec 107,307 54,460 52,847 42,622 7,693 6,082 4,970 651.2 4,532 13 1.92 1.03 0.07 0.14 0.18
34 IKAN Era Mandiri Cemerlang Tbk. [S] D231 Sep-21 Dec 127 58 69 67 0.07 0.01 0.01 0.22 83 435 1.14 0.84 0.00 0.00 0.00
35 INDF Indofood Sukses Makmur Tbk. [S] D222 Sep-21 Dec 172,127 89,166 82,961 72,808 10,553 8,001 5,410 923.9 9,448 6.85 0.67 1.07 0.05 0.10 0.11
36 IPPE Indo Pureco Pratama Tbk. [S] D232 Mar-21 Dec 185 3.04 182 6.50 0.66 0.52 0.52 0.34 40 552 4.75 0.02 0.01 0.01 0.24
37 JAWA Jaya Agra Wattie Tbk. D232 Sep-21 Dec 3,595 3,341 254 555 (125) (112) (112) (51.1) 67 (5.28) 4.02 13.2 (0.054) (0.761) (0.347)
38 JPFA Japfa Comfeed Indonesia Tbk. [S] D231 Sep-21 Dec 29,617 17,045 12,573 32,803 2,095 1,616 1,507 184.8 1,072 9.31 1.60 1.36 0.07 0.17 0.07
39 KEJU Mulia Boga Raya Tbk. [S] D221 Sep-21 Dec 758 212 546 736 133 105 105 71.1 364 17 3.26 0.39 0.14 0.20 0.15
40 LSIP PP London Sumatra Indonesia Tbk. [S] D232 Sep-21 Dec 11,760 1,851 9,909 3,339 979 752 752 171.7 1,452 6.90 0.82 0.19 0.10 0.12 0.35
41 MAGP Multi Agro Gemilang Plantation Tbk. D232 Sep-21 Dec 1,122 998 123 168 (38) (38) (37) (22.7) 14 (2.20) 3.65 8.09 (0.182) (1.66) (1.22)
42 MAIN Malindo Feedmill Tbk. [S] D231 Sep-21 Dec 5,385 3,381 2,003 6,715 30 19 19 23.4 895 29 0.75 1.69 0.01 0.03 0.01
43 MGRO Mahkota Group Tbk. D232 Sep-21 Dec 1,982 1,307 675 4,770 73 57 50 9.81 190 87 4.48 1.94 0.02 0.05 0.01
44 MLBI Multi Bintang Indonesia Tbk. D211 Sep-21 Dec 2,881 2,036 845 1,672 555 413 412 258.6 401 30 19.4 2.41 0.19 0.64 0.33
45 MTRA Mitra Pemuda Tbk. J211 Mar-20 Dec 321 220 101 51 1.14 (0.356) (0.344) 11.9 131 NA 1.86 2.18 0.03 0.09 0.18
46 MYOR Mayora Indah Tbk. [S] D222 Sep-21 Dec 20,131 9,063 11,067 19,888 1,302 1,005 978 66.3 495 31 4.12 0.82 0.07 0.13 0.07
47 NASI Wahana Inti Makmur Tbk. [S] D222 Jun-21 Dec 44 13 31 23 0.49 0.36 0.36 0.88 39 256 5.81 0.41 0.02 0.02 0.03
48 OILS Indo Oil Perkasa Tbk. [S] D232 Sep-21 Dec 134 58 75 252 5.28 4.06 4.06 12.7 166 27 2.05 0.78 0.04 0.08 0.02
49 PALM Provident Agro Tbk. [S] D232 Sep-21 Dec 4,146 145 4,001 261 228 209 209 185.8 562 4.68 1.55 0.04 0.32 0.33 5.07
50 PANI Pratama Abadi Nusa Industri Tbk. [S] D222 Sep-21 Dec 83 42 41 190 1.32 1.03 1.02 2.59 100 665 17.3 1.04 0.01 0.03 0.01
51 PGUN Pradiksi Gunatama Tbk. D232 Sep-21 Dec 1,727 985 742 559 (11) (1.74) (1.74) (13.0) 148 (30) 2.61 1.33 (0.038) (0.087) (0.116)
52 PMMP Panca Mitra Multiperdana Tbk. D222 Sep-21 Dec 3,704 2,661 1,043 1,844 137 122 122 63.4 443 7.63 1.09 2.55 0.04 0.14 0.08
53 PSDN Prasidha Aneka Niaga Tbk. D222 Sep-21 Dec 727 669 57 663 (59) (63) (67) (49.7) 40 (3.08) 3.84 11.7 (0.099) (1.25) (0.108)
54 PSGO Palma Serasih Tbk. D232 Sep-21 Dec 3,532 2,260 1,272 1,071 75 61 61 4.54 67 48 3.20 1.78 0.02 0.07 0.08
55 ROTI Nippon Indosari Corpindo Tbk. [S] D222 Sep-21 Dec 4,259 1,306 2,952 2,435 269 210 210 48.1 477 28 2.85 0.44 0.07 0.10 0.12
1
DATA SERVICES | INDONESIA STOCK
68 ULTJ Ultra Jaya Milk Industry & Trading Company Tbk. [S] D221 Sep-21 Dec 9,015 4,228 4,786 4,792 1,175 914 910 89.7 414 18 3.79 0.88 0.11 0.22 0.22
69 UNSP Bakrie Sumatera Plantations Tbk. D232 Sep-21 Dec 8,008 15,100 (7,092) 2,879 55 (81) (45) (11.9) (2,837) (9.17) (0.038) (2.13) (0.004) N/A (0.010)
70 WAPO Wahana Pronatural Tbk. [S] D232 Sep-21 Dec 87 12 75 232 (1.63) (1.63) (1.63) (1.64) 60 (113) 3.06 0.16 (0.023) (0.027) (0.009)
71 WMPP Widodo Makmur Perkasa Tbk. [S] D231 Jun-21 Dec 4,176 2,610 1,566 2,707 164 126 100 6.38 53 25 3.01 1.67 0.04 0.12 0.07
72 WMUU Widodo Makmur Unggas Tbk. [S] D231 Sep-21 Dec 2,110 946 1,163 2,191 186 144 144 12.8 90 12 1.70 0.81 0.08 0.14 0.08
D3 TOBACCO 62.1 315 9.60 1.02 0.63
1 GGRM Gudang Garam Tbk. D311 Sep-21 Dec 83,251 25,531 57,720 92,071 5,279 4,135 4,135 3,188.6 29,999 9.60 1.02 0.44 0.07 0.11 0.07
2 HMSP H.M. Sampoerna Tbk. D311 Sep-21 Dec 48,853 21,454 27,399 72,519 7,109 5,554 5,554 62.1 236 16 4.10 0.78 0.15 0.26 0.10
3 ITIC Indonesian Tobacco Tbk. D311 Sep-21 Dec 506 210 296 174 21 16 16 8.86 315 31 0.87 0.71 0.02 0.03 0.05
4 RMBA Bentoel Internasional Investama Tbk. D311 Sep-21 Dec 9,378 3,611 5,767 6,661 20 (8.18) (8.18) (58.0) 158 (5.28) 1.93 0.63 (0.225) (0.366) (0.317)
5 WIIM Wismilak Inti Makmur Tbk. D311 Sep-21 Dec 1,735 490 1,245 1,908 129 109 109 82.1 593 5.21 0.72 0.39 0.10 0.14 0.09
D4 NONDURABLE HOUSEHOLD PRODUCTS (9.88) 489 24 1.10 0.86
1 FLMC Falmaco Nonwoven Industri Tbk. D421 Jun-21 Dec 212 98 114 23 (11) (10) (10) (9.88) 146 (52) 3.49 0.86 (0.036) (0.068) (0.337)
2 KINO Kino Indonesia Tbk. [S] D421 Sep-21 Dec 5,319 2,683 2,636 2,932 105 82 83 24.4 1,845 83 1.10 1.02 0.01 0.01 0.01
3 KPAS Cottonindo Ariesta Tbk. [S] D421 Sep-21 Dec 231 114 117 20 (30) (30) (30) (43.3) 153 (1.43) 0.41 0.98 (0.144) (0.284) (1.65)
4 MBTO Martina Berto Tbk. [S] D421 Sep-21 Dec 997 474 523 147 (83) (66) (66) (175.1) 489 (0.834) 0.30 0.91 (0.188) (0.358) (1.27)
5 MRAT Mustika Ratu Tbk. [S] D421 Sep-21 Dec 569 226 343 256 1.15 0.34 0.34 (16.4) 802 (17) 0.34 0.66 (0.012) (0.020) (0.027)
6 TCID Mandom Indonesia Tbk. [S] D421 Sep-21 Dec 2,321 478 1,843 1,320 (54) (46) (46) (125.5) 9,164 (43) 0.58 0.26 (0.011) (0.014) (0.019)
7 UCID Uni-Charm Indonesia Tbk. [S] D421 Sep-21 Dec 7,793 2,980 4,813 6,699 489 378 378 117.8 1,158 12 1.25 0.62 0.06 0.10 0.07
8 UNVR Unilever Indonesia Tbk. [S] D421 Sep-21 Dec 20,207 14,881 5,326 30,030 5,663 4,379 4,379 160.0 140 26 29.4 2.79 0.30 1.15 0.20
9 VICI Victoria Care Indonesia Tbk. [S] D421 Sep-21 Dec 963 252 711 832 145 114 114 21.9 106 24 4.86 0.35 0.15 0.21 0.18
E CONSUMER CYCLICALS (1.22) 187 26 1.43 0.61
E1 AUTO OBILES & COMPONENTS 67.3 676 16 1.31 0.74
M
1 AUTO Astra Otoparts Tbk. [S] E111 Sep-21 Dec 16,652 5,047 11,605 11,041 580 457 446 143.5 2,408 8.05 0.48 0.43 0.04 0.06 0.06
2 BOLT Garuda Metalindo Tbk. [S] E111 Sep-21 Dec 1,274 531 743 838 58 43 37 (0.526) 317 (1,567) 2.60 0.71 (0.001) (0.002) (0.001)
3 BRAM Indo Kordsa Tbk. [S] E112 Sep-21 Dec 3,988 976 3,012 2,694 372 284 271 499.3 6,693 25 1.84 0.32 0.06 0.07 0.08
4 DRMA Dharma Polimetal Tbk. [S] E111 Jun-21 Dec 1,960 1,322 638 1,307 130 100 99 32.0 135 16 3.76 2.07 0.08 0.24 0.12
5 GDYR Goodyear Indonesia Tbk. [S] E112 Sep-21 Dec 1,711 1,025 686 1,624 57 40 40 10.5 1,673 128 0.80 1.49 0.00 0.01 0.00
6 GJTL Gajah Tunggal Tbk. [S] E112 Sep-21 Dec 19,275 12,269 7,006 11,199 68 16 19 129.8 2,010 5.12 0.33 1.75 0.02 0.06 0.04
7 INDS Indospring Tbk. [S] E111 Sep-21 Dec 3,010 359 2,651 1,889 195 144 144 255.7 4,039 9.35 0.59 0.14 0.06 0.06 0.09
8 LPIN Multi Prima Sejahtera Tbk. [S] E111 Sep-21 Dec 299 25 275 90 17 15 15 29.7 646 40 1.82 0.09 0.04 0.05 0.14
9 MASA Multistrada Arah Sarana Tbk. [S] E112 Sep-21 Dec 6,983 3,040 3,943 4,165 918 669 669 102.6 429 57 13.7 0.77 0.13 0.24 0.23
10 PRAS Prima Alloy Steel Universal Tbk. E111 Sep-21 Dec 1,652 1,158 494 219 2.76 1.89 1.89 5.12 705 50 0.36 2.34 0.00 0.01 0.02
11 SMSM Selamat Sempurna Tbk. [S] E111 Sep-21 Dec 3,857 988 2,868 3,023 678 541 492 108.9 498 12 2.73 0.34 0.16 0.22 0.21
E2 HOUSEHOLD GOODS 1.35 235 40 1.49 0.63
1
1 CBMF Cahaya Bintang Medan Tbk. [S] E211 Sep-21 Dec 354 103 251 21 2.03 1.56 1.56 0.61 134 162 0.73 0.41 0.00 0.00 0.05
2 CINT Chitose Internasional Tbk. [S] E211 Sep-21 Dec 491 132 359 196 (27) (26) (26) (24.4) 359 (10) 0.70 0.37 (0.050) (0.068) (0.125)
Financial Data & Ratios by IDX Industrial Classification (IDX-IC)
billion IDR
IDX- Trailing/Annual
Profit
IC Fisc Profit attr.
Sub- al for to
Indu FS Year Liabi- the owner's EPS^, BV, PER^, PBV, DER, ROA, ROE, NPM,
Listed Stocks stry Date End Assets lities Equity Sales EBT period entity IDR IDR x x x % % %
3 GEMA Gema Grahasarana Tbk. [S] E211 Sep-21 Dec 1,036 659 376 784 25 8.06 7.84 3.48 235 102 1.51 1.75 0.01 0.01 0.01
4 KICI Kedaung Indah Can Tbk. [S] E213 Sep-21 Dec 184 86 98 105 21 17 17 68.8 356 4.19 0.81 0.87 0.10 0.19 0.18
5 LFLO Imago Mulia Persada Tbk. E211 Jun-21 Dec 65 25 40 19 1.22 1.22 1.22 1.35 31 71 3.12 0.63 0.03 0.04 0.09
6 LMPI Langgeng Makmur Industri Tbk. [S] E213 Sep-21 Dec 715 469 246 427 (1.40) (0.900) (0.900) (12.1) 244 (16) 0.80 1.91 (0.017) (0.050) (0.029)
7 MGLV Panca Anugrah Wisesa Tbk. E211 Sep-21 Dec 152 63 90 79 5.18 4.15 4.14 3.02 47 67 4.29 0.70 0.04 0.06 0.07
8 MICE Multi Indocitra Tbk. [S] E213 Sep-21 Dec 1,043 342 702 549 37 24 24 29.3 1,170 14 0.34 0.49 0.02 0.03 0.03
9 SCNP Selaras Citra Nusantara Perkasa Tbk. [S] E212 Sep-21 Dec 497 118 380 326 (19) (19) (14) (6.33) 152 (36) 1.49 0.31 (0.032) (0.042) (0.049)
10 SOFA Boston Furniture Industries Tbk. E211 Jun-21 Dec 69 23 46 17 (0.599) (0.503) (0.503) (0.293) 28 (157) 1.65 0.51 (0.007) (0.011) (0.028)
11 WOOD Integra Indocabinet Tbk. [S] E211 Sep-21 Dec 6,488 3,048 3,440 3,521 466 356 353 76.2 541 11 1.55 0.89 0.07 0.14 0.14
E3 LEISURE GOODS (5.09) 98 NA 3.33 0.23
1 IIKP Inti Agri Resources Tbk. [S] E321 Sep-21 Dec 336 25 310 14 (9.18) (7.44) (7.43) (1.22) 9.24 (41) 5.41 0.08 (0.122) (0.132) (2.92)
2 TOYS Sunindo Adipersada Tbk. [S] E321 Sep-21 Dec 370 103 267 87 (3.65) (3.34) (3.34) (8.96) 186 (26) 1.25 0.39 (0.035) (0.048) (0.148)
E4 APPAREL & LUXURY GOODS (4.20) 188 9.93 0.66 0.75
1 ARGO Argo Pantes Tbk. E413 Sep-21 Dec 1,135 2,512 (1,377) 49 (59) (59) (59) (250.0) (4,103) (6.56) (0.400) (1.82) (0.074) N/A (1.72)
2 BATA Sepatu Bata Tbk. [S] E412 Sep-21 Dec 653 253 400 306 (65) (78) (78) (92.6) 308 (5.32) 1.60 0.63 (0.184) (0.301) (0.393)
3 BELL Trisula Textile Industries Tbk. [S] E413 Sep-21 Dec 533 273 260 294 6.91 4.78 2.81 (1.61) 36 (91) 4.07 1.05 (0.022) (0.045) (0.040)
4 BIMA Primarindo Asia Infrastructure Tbk. E412 Sep-21 Dec 218 212 6.37 28 (29) (23) (23) (43.0) 10 (5.72) 23.5 33.3 (0.120) (4.11) (0.940)
5 CNTB Century Textile Industry (Seri B) Tbk. E413 Sep-21 Mar 543 688 (145) 201 (36) (36) (36) (535.1) (1,116) (0.467) (0.224) (4.74) (0.128) N/A (0.346)
6 CNTX Century Textile Industry (PS) Tbk. E413 Sep-21 Mar 543 688 (145) 201 (36) (36) (36) (993.7) (2,072) (0.318) (0.153) (4.74) (0.128) N/A (0.346)
7 ERTX Eratex Djaja Tbk. E411 Sep-21 Dec 1,066 785 281 985 20 20 20 3.69 218 58 0.98 2.80 0.00 0.02 0.00
8 ESTI Ever Shine Tex Tbk. E413 Sep-21 Dec 748 548 200 311 12 14 14 6.68 99 17 1.17 2.74 0.02 0.07 0.04
9 HDTX Panasia Indo Resources Tbk. E413 Sep-21 Dec 362 372 (11) 8.96 (33) (32) (32) (9.69) (2.93) (12) (40.9) (35.2) (0.096) N/A (3.89)
10 HRTA Hartadinata Abadi Tbk. [S] E411 Sep-21 Dec 3,324 1,852 1,473 3,906 191 153 153 41.1 320 5.15 0.66 1.26 0.06 0.13 0.05
11 INDR Indo-Rama Synthetics Tbk. [S] E413 Sep-21 Dec 12,134 5,913 6,222 9,147 946 781 781 1,273.4 9,508 3.28 0.44 0.95 0.07 0.13 0.09
12 INOV Inocycle Technology Group Tbk. E413 Sep-21 Dec 898 565 334 465 32 26 26 18.4 184 15 1.46 1.69 0.04 0.10 0.07
13 MYTX Asia Pacific Investama Tbk. E413 Sep-21 Dec 3,771 3,875 (103) 1,169 (112) (112) (108) (29.3) (13) (2.83) (6.22) (37.5) (0.060) N/A (0.194)
14 PBRX Pan Brothers Tbk. E411 Sep-21 Dec 9,991 5,759 4,232 7,272 303 250 272 49.3 653 3.12 0.24 1.36 0.03 0.08 0.04
15 POLU Golden Flower Tbk. [S] E411 Sep-21 Dec 214 73 141 73 (20) (20) (20) (28.0) 188 (15) 2.28 0.52 (0.098) (0.149) (0.289)
16 POLY Asia Pacific Fibers Tbk. E413 Sep-21 Dec 3,347 17,186 (13,840) 3,800 (32) (50) (50) (39.0) (5,545) (2.10) (0.015) (1.24) (0.029) N/A (0.026)
17 RICY Ricky Putra Globalindo Tbk. E411 Sep-21 Dec 1,725 1,405 321 1,025 (50) (52) (50) (74.3) 500 (1.27) 0.19 4.38 (0.028) (0.149) (0.047)
18 SBAT Sejahtera Bintang Abadi Textile Tbk. E413 Sep-21 Dec 566 424 142 126 (39) (35) (35) (9.29) 30 (5.38) 1.67 2.98 (0.078) (0.311) (0.350)
19 SRIL Sri Rejeki Isman Tbk. E413 Dec-20 Dec 26,122 16,638 9,484 18,091 1,434 1,204 1,204 58.8 464 2.48 0.31 1.75 0.05 0.13 0.07
20 SSTM Sunson Textile Manufacture Tbk. [S] E413 Sep-21 Dec 444 191 254 158 71 67 67 48.1 217 17 3.74 0.75 0.13 0.22 0.36
21 TFCO Tifico Fiber Indonesia Tbk. [S] E413 Sep-21 Dec 4,675 400 4,275 2,179 165 132 132 28.0 886 25 0.80 0.09 0.03 0.03 0.06
22 TRIS Trisula International Tbk. [S] E411 Sep-21 Dec 1,043 391 652 771 17 12 4.05 (4.20) 207 (51) 1.03 0.60 (0.013) (0.020) (0.017)
23 UNIT Nusantara Inti Corpora Tbk. E413 Jun-20 Dec 364 117 247 53 0.33 0.25 0.22 4.53 3,275 NA 0.10 0.47 0.00 0.00 0.01
E5 CONSUMER SERVICES (8.25) 101 42 1.61 0.59
1 AKKU Anugerah Kagum Karya Utama Tbk. [S] E512 Sep-21 Dec 732 143 589 1.48 (2.32) (2.32) (2.32) 0.11 91 443 0.55 0.24 0.00 0.00 0.49
2 ARTA Arthavest Tbk. E512 Sep-21 Dec 377 44 333 19 (8.84) (9.42) (3.59) (5.03) 745 (477) 3.22 0.13 (0.006) (0.007) (0.120)
3 BAYU Bayu Buana Tbk. [S] E513 Sep-21 Dec 689 289 401 265 (16) (16) (16) (2.73) 1,134 (415) 1.00 0.72 (0.001) (0.002) (0.004)
4 BLTZ Graha Layar Prima Tbk. [S] E514 Sep-21 Dec 2,299 1,736 563 105 (290) (234) (234) (431.0) 644 (7.82) 5.24 3.09 (0.164) (0.670) (3.60)
5 BOLA Bali Bintang Sejahtera Tbk. E514 Sep-21 Dec 671 73 598 87 116 116 114 23.7 100 26 6.12 0.12 0.21 0.24 1.63
6 BUVA Bukit Uluwatu Villa Tbk. E512 Sep-21 Dec 3,632 1,867 1,765 34 (84) (84) (80) NA 259 NA 0.23 1.06 NA NA NA
7 CLAY Citra Putra Realty Tbk. E512 Sep-21 Dec 610 538 73 8.22 (58) (45) (45) (30.1) 28 (27) 29.0 7.41 (0.127) (1.07) (9.42)
8 CSMI Cipta Selera Murni Tbk. [S] E515 Sep-21 Dec 114 103 12 46 (18) (19) (19) (33.9) 14 (107) 255.2 8.82 (0.242) (2.38) (0.604)
9 DFAM Dafam Property Indonesia Tbk. E512 Sep-21 Dec 279 215 63 54 (22) (20) (19) (12.0) 33 (32) 11.5 3.39 (0.082) (0.359) (0.421)
10 DUCK Jaya Bersama Indo Tbk. E515 Sep-20 Dec 1,345 422 923 180 31 21 21 32.1 719 NA 0.24 0.46 0.03 0.04 0.23
11 EAST Eastparc Hotel Tbk. [S] E512 Sep-21 Dec 256 11 245 30 5.91 4.85 4.85 2.28 59 42 1.61 0.04 0.04 0.04 0.31
12 ESTA Esta Multi Usaha Tbk. E512 Sep-21 Dec 82 23 59 7.15 0.16 0.16 0.16 2.17 93 142 3.30 0.39 0.02 0.02 0.19
1
DATA SERVICES | INDONESIA STOCK
1
DATA SERVICES | INDONESIA STOCK
1
F2 PHARMACEUTICALS & HEALTH CARE RESEARCH 63.9 1,304 19 2.45 0.54
1 DVLA Darya-Varia Laboratoria Tbk. [S] F211 Sep-21 Dec 2,181 679 1,502 1,571 346 268 268 252.5 1,341 11 2.05 0.45 0.13 0.19 0.18
2 INAF Indofarma Tbk. [S] F211 Sep-21 Dec 2,338 1,905 433 1,498 19 2.83 2.82 7.01 140 318 16.0 4.40 0.01 0.05 0.01
3 KAEF Kimia Farma Tbk. [S] F211 Sep-21 Dec 18,845 11,605 7,240 9,494 387 295 302 50.8 1,304 48 1.86 1.60 0.01 0.04 0.03
4 KLBF Kalbe Farma Tbk. [S] F211 Sep-21 Dec 24,267 4,275 19,992 19,099 2,976 2,324 2,288 63.9 426 25 3.79 0.21 0.12 0.15 0.16
5 MERK Merck Tbk. [S] F211 Sep-21 Dec 925 249 676 786 0.00 118 118 300.5 1,509 12 2.45 0.37 0.15 0.20 0.17
6 PEHA Phapros Tbk. [S] F211 Sep-21 Dec 1,909 1,167 742 767 14 11 11 11.1 883 99 1.25 1.57 0.00 0.01 0.01
7 PYFA Pyridam Farma Tbk. F211 Sep-21 Dec 628 445 183 406 21 16 16 41.0 342 25 2.97 2.43 0.03 0.12 0.05
8 SCPI Organon Pharma Indonesia Tbk. [S] F211 Sep-21 Dec 1,466 513 953 1,616 133 101 101 35,303.3 264,771 0.82 0.11 0.54 0.09 0.13 0.08
9 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. [S] F211 Sep-21 Dec 3,651 587 3,064 2,776 1,108 865 865 38.6 102 22 8.47 0.19 0.32 0.38 0.42
10 SOHO Soho Global Health Tbk. [S] F211 Sep-21 Dec 4,538 2,369 2,168 5,588 656 514 513 421.9 1,709 15 3.73 1.09 0.12 0.25 0.10
11 TSPC Tempo Scan Pacific Tbk. [S] F211 Sep-21 Dec 9,616 2,924 6,692 8,345 754 588 546 185.8 1,484 8.07 1.01 0.44 0.09 0.13 0.10
G FINANCIALS 10.9 337 21 1.54 2.10
G1 BANKS 10.9 371 24 1.97 5.07
1 AGRO Bank Rakyat Indonesia Agroniaga Tbk. G111 Sep-21 Dec 20,535 18,016 2,519 1,301 (1,863) (1,832) (1,832) (80.3) 111 (23) 16.3 7.15 (0.089) (0.725) (1.40)
2 AGRS Bank IBK Indonesia Tbk. G111 Sep-21 Dec 12,727 10,740 1,986 699 (2.04) (2.04) (2.04) (4.61) 112 (36) 1.48 5.41 (0.006) (0.041) (0.116)
3 AMAR Bank Amar Indonesia Tbk. G111 Jun-21 Dec 3,990 2,926 1,063 291 3.61 3.61 3.61 (1.03) 134 (378) 2.90 2.75 (0.002) (0.008) (0.028)
4 ARTO Bank Jago Tbk. G111 Sep-21 Dec 10,978 2,846 8,133 355 (33) (33) (33) (8.40) 587 (1,904) 27.3 0.35 (0.011) (0.014) (0.328)
5 BABP Bank MNC Internasional Tbk. G111 Sep-21 Dec 13,553 11,653 1,900 762 7.55 5.77 5.77 0.46 65 406 2.88 6.13 0.00 0.01 0.02
6 BACA Bank Capital Indonesia Tbk. G111 Sep-21 Dec 22,117 20,451 1,666 666 27 21 21 3.09 235 86 1.13 12.3 0.00 0.01 0.03
7 BANK Bank Aladin Syariah Tbk. [S] G111 Sep-21 Dec 1,182 43 1,101 28 (61) (61) (61) (5.60) 84 (409) 27.3 0.04 (0.063) (0.068) (2.70)
8 BBCA Bank Central Asia Tbk. G111 Sep-21 Dec 1,169,296 966,219 197,947 51,118 28,641 23,212 23,199 245.7 1,606 30 4.55 4.88 0.03 0.15 0.59
9 BBHI Allo Bank Indonesia Tbk. G111 Sep-21 Dec 6,899 5,611 1,287 247 89 86 86 6.36 110 1,112 64.2 4.36 0.01 0.06 0.30
10 BBKP Bank KB Bukopin Tbk. G111 Sep-21 Dec 89,272 81,181 8,091 3,511 (445) (361) (361) (37.8) 120 (7.15) 2.26 10.0 (0.029) (0.316) (0.728)
11 BBMD Bank Mestika Dharma Tbk. G111 Sep-21 Dec 16,191 12,036 4,155 907 447 348 348 112.5 1,016 18 1.97 2.90 0.03 0.11 0.51
12 BBNI Bank Negara Indonesia (Persero) Tbk. G111 Sep-21 Dec 919,448 797,179 122,269 48,357 9,637 7,772 7,746 359.7 6,556 19 1.03 6.52 0.01 0.05 0.14
13 BBRI Bank Rakyat Indonesia (Persero) Tbk. G111 Sep-21 Dec 1,619,772 1,339,490 280,283 108,246 25,309 19,070 19,256 157.0 1,849 26 2.22 4.78 0.01 0.08 0.22
14 BBSI Bank Bisnis Internasional Tbk. G111 Sep-21 Dec 1,589 522 1,067 91 61 47 47 17.9 326 240 13.2 0.49 0.04 0.06 0.65
15 BBTN Bank Tabungan Negara (Persero) Tbk. G111 Sep-21 Dec 368,056 325,513 20,575 17,852 2,049 1,515 1,515 188.7 1,943 9.17 0.89 15.8 0.01 0.10 0.11
16 BBYB Bank Neo Commerce Tbk. G111 Sep-21 Dec 8,087 6,980 1,106 505 (265) (265) (265) (26.9) 117 (98) 22.4 6.31 (0.031) (0.229) (0.501)
17 BCIC Bank JTrust Indonesia Tbk. G111 Sep-21 Dec 17,973 16,539 1,434 729 (338) (338) (338) (28.5) 101 (7.23) 2.03 11.5 (0.022) (0.281) (0.552)
18 BDMN Bank Danamon Indonesia Tbk. G111 Sep-21 Dec 188,280 143,524 44,757 14,551 2,131 1,469 1,409 96.2 4,579 24 0.51 3.21 0.00 0.02 0.06
19 BEKS Bank Pembangunan Daerah Banten Tbk. G111 Sep-21 Dec 7,217 5,821 1,396 210 (186) (146) (146) (6.09) 27 (8.87) 2.01 4.17 (0.044) (0.226) (1.50)
20 BGTG Bank Ganesha Tbk. G111 Sep-21 Dec 7,676 6,537 1,139 249 7.56 6.12 6.12 (0.356) 102 (685) 2.39 5.74 (0.001) (0.003) (0.016)
21 BINA Bank Ina Perdana Tbk. G111 Sep-21 Dec 11,890 10,692 1,197 573 39 29 29 6.61 202 576 18.9 8.93 0.00 0.03 0.07
22 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. G111 Sep-21 Dec 159,257 140,516 12,396 10,337 1,801 1,413 1,419 193.7 1,260 6.89 1.06 11.3 0.01 0.15 0.18
23 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. G111 Sep-21 Dec 101,003 88,834 10,556 4,877 1,532 1,185 1,185 104.9 703 7.15 1.07 8.42 0.02 0.15 0.32
24 BKSW Bank QNB Indonesia Tbk. G111 Sep-21 Dec 16,852 13,353 3,498 712 (539) (602) (602) (17.7) 171 (11) 1.12 3.82 (0.021) (0.103) (0.508)
25 BMAS Bank Maspion Indonesia Tbk. G111 Sep-21 Dec 13,884 12,587 1,297 662 64 50 50 16.9 292 103 5.93 9.70 0.01 0.06 0.11
26 BMRI Bank Mandiri (Persero) Tbk. G111 Sep-21 Dec 1,637,950 1,256,789 212,825 96,345 27,411 21,054 19,229 478.3 4,561 15 1.54 5.91 0.01 0.10 0.23
27 BNBA Bank Bumi Arta Tbk. G111 Sep-21 Dec 7,252 5,635 1,616 403 49 35 35 20.6 583 158 5.56 3.49 0.01 0.04 0.14
28 BNGA Bank CIMB Niaga Tbk. G111 Sep-21 Dec 295,396 252,855 42,541 15,933 4,098 3,149 3,150 131.2 1,693 7.35 0.57 5.94 0.01 0.08 0.21
29 BNII Bank Maybank Indonesia Tbk. G111 Sep-21 Dec 153,974 125,983 27,992 8,464 1,485 1,086 1,062 16.2 368 21 0.90 4.50 0.01 0.04 0.15
30 BNLI Bank Permata Tbk. G111 Sep-21 Dec 218,867 182,821 36,046 10,002 1,123 831 831 31.0 996 49 1.54 5.07 0.01 0.03 0.11
31 BRIS Bank Syariah Indonesia Tbk. [S] G111 Sep-21 Dec 251,052 57,071 24,122 9,911 3,102 2,257 2,257 20.9 586 85 3.03 2.37 0.00 0.04 0.09
32 BSIM Bank Sinarmas Tbk. G111 Sep-21 Dec 46,796 34,396 7,319 2,744 129 105 105 6.42 371 136 2.36 4.70 0.00 0.02 0.05
33 BSWD Bank of India Indonesia Tbk. G111 Sep-21 Dec 3,311 2,245 1,066 143 11 8.50 8.50 (50.3) 768 (35) 2.28 2.11 (0.021) (0.066) (0.489)
34 BTPN Bank BTPN Tbk. G111 Sep-21 Dec 183,024 139,094 35,291 11,660 3,052 2,375 2,046 276.3 4,332 9.48 0.60 3.94 0.01 0.06 0.19
35 BTPS Bank BTPN Syariah Tbk. [S] G111 Sep-21 Dec 17,798 2,437 6,722 3,120 1,405 1,096 1,096 187.5 873 19 4.10 0.36 0.08 0.21 0.46
Financial Data & Ratios by IDX Industrial Classification (IDX-IC)
billion IDR
IDX- Trailing/Annual
Profit
IC Fisc Profit attr.
Sub- al for to
Indu FS Year Liabi- the owner's EPS^, BV, PER^, PBV, DER, ROA, ROE, NPM,
Listed Stocks stry Date End Assets lities Equity Sales EBT period entity IDR IDR x x x % % %
36 BVIC Bank Victoria International Tbk. G111 Sep-21 Dec 24,432 20,363 2,709 1,207 45 42 42 (20.8) 258 (9.80) 0.79 7.52 (0.009) (0.081) (0.181)
37 DNAR Bank Oke Indonesia Tbk. G111 Sep-21 Dec 6,752 4,218 2,535 375 19 11 11 0.42 182 695 1.61 1.66 0.00 0.00 0.02
38 INPC Bank Artha Graha Internasional Tbk. G111 Sep-21 Dec 26,888 23,288 3,600 1,185 26 26 26 1.12 178 113 0.71 6.47 0.00 0.01 0.02
39 MASB Bank Multiarta Sentosa Tbk. G111 Sep-21 Dec 23,483 20,843 2,640 1,008 193 150 150 146.8 2,152 24 1.65 7.90 0.01 0.07 0.18
40 MAYA Bank Mayapada Internasional Tbk. G111 Sep-21 Dec 114,640 100,737 13,904 4,609 44 26 26 (9.97) 1,175 (66) 0.56 7.25 (0.001) (0.008) (0.026)
41 MCOR Bank China Construction Bank Indonesia Tbk. G111 Sep-21 Dec 26,114 20,046 6,068 985 89 69 69 2.10 160 55 0.72 3.30 0.00 0.01 0.08
42 MEGA Bank Mega Tbk. G111 Sep-21 Dec 119,764 101,459 18,305 7,419 3,136 2,530 2,530 542.0 2,629 16 3.22 5.54 0.03 0.21 0.51
43 NISP Bank OCBC NISP Tbk. G111 Sep-21 Dec 211,283 179,465 31,818 9,446 2,705 2,035 2,035 95.5 1,387 7.02 0.48 5.64 0.01 0.07 0.23
44 NOBU Bank Nationalnobu Tbk. G111 Sep-21 Dec 16,357 14,804 1,553 736 58 46 46 10.9 337 65 2.10 9.53 0.00 0.03 0.07
45 PNBN Bank Pan Indonesia Tbk. G111 Sep-21 Dec 199,927 151,815 48,112 11,099 2,912 2,294 2,258 126.6 1,998 6.08 0.39 3.16 0.02 0.06 0.27
46 PNBS Bank Panin Dubai Syariah Tbk. [S] G111 Sep-21 Dec 12,296 880 3,119 298 3.16 2.46 2.46 0.06 80 1,405 1.06 0.28 0.00 0.00 0.01
47 SDRA Bank Woori Saudara Indonesia 1906 Tbk. G111 Sep-21 Dec 41,267 32,450 8,817 1,835 578 445 445 65.7 1,029 8.60 0.55 3.68 0.01 0.06 0.31
G2 FINANCING SERVICE 8.50 386 19 1.20 0.75
1 ADMF Adira Dinamika Multi Finance Tbk. G211 Sep-21 Dec 24,022 15,727 8,294 5,133 998 753 753 964.6 8,294 7.98 0.93 1.90 0.04 0.12 0.19
2 BBLD Buana Finance Tbk. G211 Sep-21 Dec 3,644 2,419 1,225 389 14 12 12 10.1 744 37 0.50 1.97 0.00 0.01 0.04
3 BFIN BFI Finance Indonesia Tbk. G211 Sep-21 Dec 14,645 7,455 7,190 2,450 1,000 796 796 61.2 450 19 2.61 1.04 0.07 0.14 0.40
4 BPFI Batavia Prosperindo Finance Tbk. G211 Sep-21 Dec 1,315 415 900 162 35 27 27 23.3 505 62 2.85 0.46 0.03 0.05 0.26
5 CFIN Clipan Finance Indonesia Tbk. G211 Sep-21 Dec 7,805 2,985 4,820 840 87 75 75 14.9 1,210 17 0.21 0.62 0.01 0.01 0.07
6 DEFI Danasupra Erapacific Tbk. G211 Sep-21 Dec 80 0.50 80 1.22 5.95 5.95 5.95 6.87 116 145 8.64 0.01 0.06 0.06 3.86
7 FUJI Fuji Finance Indonesia Tbk. G211 Sep-21 Dec 150 1.38 149 9.05 9.18 8.43 8.43 5.74 134 108 4.61 0.01 0.04 0.04 0.70
8 HDFA Radana Bhaskara Finance Tbk. G211 Sep-21 Dec 999 468 531 87 32 25 25 (3.78) 81 (55) 2.54 0.88 (0.025) (0.047) (0.285)
9 IBFN Intan Baruprana Finance Tbk. G211 Sep-21 Dec 784 1,183 (399) 7.86 (87) (76) (76) (411.3) (263) (0.131) (0.206) (2.97) (0.796) N/A (79.4)
10 IMJS Indomobil Multi Jasa Tbk. G211 Sep-21 Dec 24,192 20,385 3,807 2,949 (3.33) (21) 19 0.35 440 1,190 0.95 5.35 0.00 0.00 0.00
11 MFIN Mandala Multifinance Tbk. G211 Sep-21 Dec 4,961 2,358 2,602 1,244 407 318 318 119.2 982 9.14 1.11 0.91 0.06 0.12 0.25
12 POLA Pool Advista Finance Tbk. G211 Jun-21 Dec 299 3.95 295 7.19 (4.33) (4.33) (4.33) (14.4) 108 (13) 1.76 0.01 (0.131) (0.133) (5.47)
13 TIFA KDB Tifa Finance Tbk. G211 Sep-21 Dec 1,445 422 1,023 80 21 16 16 3.21 288 192 2.14 0.41 0.01 0.01 0.14
14 TRUS Trust Finance Indonesia Tbk. G211 Sep-21 Dec 345 25 321 35 22 18 18 33.0 401 13 1.04 0.08 0.08 0.08 0.74
15 VRNA Verena Multi Finance Tbk. G211 Sep-21 Dec 2,325 1,668 657 190 27 24 24 4.54 116 33 1.30 2.54 0.01 0.04 0.14
16 WOMF Wahana Ottomitra Multiartha Tbk. G211 Sep-21 Dec 4,824 3,535 1,289 911 96 76 76 22.0 370 11 0.66 2.74 0.02 0.06 0.08
G3 INVESTMENT SERVICE 28.9 196 20 2.61 0.26
1 AMOR Ashmore Asset Management Indonesia Tbk. G311 Sep-21 Jun 426 85 341 101 36 29 29 48.5 153 39 12.2 0.25 0.25 0.32 1.07
2 PADI Minna Padi Investama Sekuritas Tbk. G312 Sep-21 Dec 274 27 247 (35) (47) (47) (47) (3.02) 22 (17) 2.29 0.11 (0.125) (0.138) N/A
3 PANS Panin Sekuritas Tbk. G312 Sep-21 Dec 2,731 1,332 1,399 298 132 101 97 393.6 1,943 3.24 0.66 0.95 0.10 0.20 0.95
4 RELI Reliance Sekuritas Indonesia Tbk. G312 Sep-21 Dec 633 133 499 31 23 21 21 (0.532) 277 (835) 1.60 0.27 (0.002) (0.002) (0.031)
5 TRIM Trimegah Sekuritas Indonesia Tbk. G312 Sep-21 Dec 3,157 2,286 871 348 68 46 46 9.24 123 39 2.94 2.62 0.02 0.08 0.19
6 YULE Yulie Sekuritas Indonesia Tbk. G312 Sep-21 Dec 441 15 426 86 76 79 79 76.2 239 20 6.32 0.04 0.31 0.32 1.58
G4 INSURANCE 55.8 882 9.17 1.11 1.33
1 ABDA Asuransi Bina Dana Arta Tbk. G412 Sep-21 Dec 2,499 1,050 1,448 553 145 116 116 285.6 2,333 20 2.51 0.72 0.07 0.12 0.32
2 AHAP Asuransi Harta Aman Pratama Tbk. G412 Sep-21 Dec 618 475 143 506 2.40 2.40 2.40 (6.73) 48 (11) 1.53 3.34 (0.032) (0.139) (0.039)
3 AMAG Asuransi Multi Artha Guna Tbk. G412 Sep-21 Dec 4,876 3,050 1,826 1,977 119 108 108 26.7 365 13 0.92 1.67 0.03 0.07 0.07
4 ASBI Asuransi Bintang Tbk. G412 Sep-21 Dec 865 558 307 376 (6.94) (3.31) (3.32) 54.8 881 5.36 0.33 1.82 0.02 0.06 0.05
5 ASDM Asuransi Dayin Mitra Tbk. G412 Sep-21 Dec 985 642 343 950 13 9.53 9.53 146.5 1,787 6.52 0.53 1.87 0.03 0.08 0.03
6 ASJT Asuransi Jasa Tania Tbk. G412 Sep-21 Dec 535 226 309 158 1.24 0.96 0.96 (5.48) 240 (25) 0.58 0.73 (0.013) (0.023) (0.045)
7 ASMI Asuransi Maximus Graha Persada Tbk. G412 Jun-21 Dec 969 511 456 171 11 13 13 0.02 51 11,006 5.11 1.12 0.00 0.00 0.00
8 ASRM Asuransi Ramayana Tbk. G412 Sep-21 Dec 1,695 1,150 545 1,419 65 55 55 232.9 1,790 7.28 0.95 2.11 0.04 0.13 0.05
9 BHAT Bhakti Multi Artha Tbk. G413 Sep-21 Dec 705 173 532 85 6.33 6.33 6.24 3.33 106 301 9.40 0.33 0.02 0.03 0.20
10 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. [S] G413 Jun-21 Dec 261 140 111 18 (2.33) (2.33) (2.33) (2.45) 111 (71) 1.57 1.26 (0.009) (0.022) (0.135)
11 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. G413 Sep-21 Dec 15,962 8,315 7,580 2,791 163 112 112 90.4 3,610 68 1.71 1.10 0.01 0.03 0.07
12 LPGI Lippo General Insurance Tbk. G412 Sep-21 Dec 2,995 1,989 1,006 1,591 132 110 110 891.4 6,706 5.50 0.73 1.98 0.04 0.13 0.08
1
DATA SERVICES | INDONESIA STOCK
1
Financial Data & Ratios by IDX Industrial Classification (IDX-IC)
billion IDR
IDX- Trailing/Annual
Profit
IC Fisc Profit attr.
Sub- al for to
Indu FS Year Liabi- the owner's EPS^, BV, PER^, PBV, DER, ROA, ROE, NPM,
Listed Stocks stry Date End Assets lities Equity Sales EBT period entity IDR IDR x x x % % %
23 DILD Intiland Development Tbk. [S] H111 Sep-21 Dec 16,044 10,100 5,944 1,828 (49) (109) (77) (3.85) 573 (41) 0.27 1.70 (0.002) (0.007) (0.022)
24 DMAS Puradelta Lestari Tbk. [S] H111 Sep-21 Dec 6,502 685 5,818 1,307 646 635 635 34.9 121 5.48 1.58 0.12 0.26 0.29 1.29
25 DUTI Duta Pertiwi Tbk. [S] H111 Jun-21 Dec 14,847 4,204 10,643 701 306 305 285 357.7 5,753 9.48 0.59 0.40 0.04 0.06 0.94
26 ELTY Bakrieland Development Tbk. H111 Sep-21 Dec 11,860 3,602 8,258 558 (158) (162) (126) (5.53) 190 (9.04) 0.26 0.44 (0.020) (0.029) (0.431)
27 EMDE Megapolitan Developments Tbk. [S] H111 Sep-21 Dec 2,509 2,008 500 119 (43) (48) (48) (15.8) 149 (11) 1.11 4.01 (0.021) (0.105) (0.443)
28 FMII Fortune Mate Indonesia Tbk. [S] H111 Sep-21 Dec 872 237 635 40 11 9.80 9.80 2.94 233 129 1.63 0.37 0.01 0.01 0.20
29 FORZ Forza Land Indonesia Tbk. H111 Sep-20 Dec 597 305 292 11 5.70 5.70 5.68 6.37 147 NA 0.34 1.05 0.02 0.04 1.11
30 GAMA Aksara Global Development Tbk. [S] H111 Sep-21 Dec 1,389 306 1,083 18 (4.98) (5.09) (5.04) (0.658) 108 (76) 0.46 0.28 (0.005) (0.006) (0.357)
31 GMTD Gowa Makassar Tourism Development Tbk. [S] H111 Sep-21 Dec 1,098 525 573 110 (9.56) (12) (12) (1,266.7) 5,641 (13) 2.96 0.92 (0.117) (0.225) (1.17)
32 GPRA Perdana Gapuraprima Tbk. [S] H111 Sep-21 Dec 1,772 668 1,104 283 51 51 45 14.6 258 5.98 0.34 0.61 0.04 0.06 0.22
33 GWSA Greenwood Sejahtera Tbk. [S] H111 Sep-21 Dec 7,584 564 7,019 39 48 48 49 (8.95) 900 (20) 0.20 0.08 (0.009) (0.010) (1.79)
34 HOMI Grand House Mulia Tbk. [S] H111 Sep-21 Dec 255 136 119 38 6.06 4.70 4.70 2.63 151 618 10.7 1.14 0.01 0.02 0.05
35 INDO Royalindo Investa Wijaya Tbk. H112 Sep-21 Dec 976 1.65 974 6.70 7.27 7.27 7.27 0.27 226 384 0.45 0.00 0.00 0.00 0.17
36 INPP Indonesian Paradise Property Tbk. H111 Sep-21 Dec 8,512 2,828 5,684 287 (85) (76) (48) (53.8) 508 (12) 1.28 0.50 (0.071) (0.106) (2.10)
37 IPAC Era Graharealty Tbk. H111 Sep-21 Dec 31 7.61 23 14 2.04 1.57 1.57 2.87 25 40 4.61 0.32 0.09 0.12 0.20
38 JRPT Jaya Real Property Tbk. [S] H111 Sep-21 Dec 11,693 3,628 8,065 1,692 668 661 646 63.2 587 8.23 0.89 0.45 0.07 0.11 0.51
39 KBAG Karya Bersama Anugerah Tbk. H111 Sep-21 Dec 463 82 381 21 2.46 1.74 1.74 (0.635) 53 (98) 1.16 0.21 (0.010) (0.012) (0.211)
40 KIJA Kawasan Industri Jababeka Tbk. [S] H111 Sep-21 Dec 12,337 6,206 6,132 1,653 (132) (128) (179) 1.87 294 89 0.56 1.01 0.00 0.01 0.02
41 KOTA DMS Propertindo Tbk. H111 Sep-21 Dec 1,561 306 1,256 5.17 (18) (18) (18) (2.09) 119 (38) 0.66 0.24 (0.014) (0.018) (4.26)
42 LAND Trimitra Propertindo Tbk. [S] H111 Sep-21 Dec 772 294 478 27 (9.29) (9.57) (9.57) (6.80) 171 (13) 0.51 0.61 (0.025) (0.040) (0.693)
43 LCGP Eureka Prima Jakarta Tbk. [S] H111 Sep-21 Dec 1,633 40 1,592 1.64 (1.30) (1.34) (1.32) 0.06 283 2,008 0.40 0.03 0.00 0.00 0.20
44 LPCK Lippo Cikarang Tbk. H111 Sep-21 Dec 9,528 2,772 6,756 1,159 381 371 344 (1,463.8) 2,521 (0.823) 0.48 0.41 (0.412) (0.581) (3.39)
45 LPKR Lippo Karawaci Tbk. [S] H111 Sep-21 Dec 63,064 40,350 22,714 10,752 (76) (581) (573) (100.5) 320 (1.40) 0.44 1.78 (0.113) (0.314) (0.663)
46 LPLI Star Pacific Tbk. H111 Sep-21 Dec 1,071 15 1,056 4.29 353 352 352 302.4 902 0.91 0.30 0.01 0.33 0.34 82.6
47 MDLN Modernland Realty Tbk. [S] H111 Sep-21 Dec 14,886 11,130 3,757 578 (442) (460) (460) (70.1) 300 (1.06) 0.25 2.96 (0.059) (0.234) (1.52)
48 MKPI Metropolitan Kentjana Tbk. [S] H111 Sep-21 Dec 7,711 2,045 5,666 908 212 159 159 201.6 5,976 124 4.17 0.36 0.02 0.03 0.21
49 MMLP Mega Manunggal Property Tbk. [S] H111 Sep-21 Dec 6,998 1,000 5,998 233 139 143 84 10.0 871 56 0.65 0.17 0.01 0.01 0.30
50 MPRO Maha Properti Indonesia Tbk. H111 Sep-21 Dec 1,775 416 1,359 54 (8.13) (9.47) (9.45) (0.444) 137 (1,912) 6.22 0.31 (0.002) (0.003) (0.082)
51 MTLA Metropolitan Land Tbk. [S] H111 Sep-21 Dec 6,368 2,126 4,242 596 246 219 202 36.9 554 12 0.83 0.50 0.04 0.07 0.47
52 MTSM Metro Realty Tbk. [S] H111 Sep-21 Dec 68 25 43 16 (2.75) (3.04) (3.04) (43.5) 183 (7.12) 1.69 0.59 (0.149) (0.238) (0.642)
53 NIRO City Retail Developments Tbk. [S] H111 Sep-21 Dec 10,655 4,183 6,472 525 (67) (118) (42) 1.35 292 111 0.51 0.65 0.00 0.00 0.06
54 NZIA Nusantara Almazia Tbk. [S] H111 Sep-21 Dec 638 127 510 81 2.98 2.01 0.23 (1.86) 232 (84) 0.68 0.25 (0.006) (0.008) (0.051)
55 OMRE Indonesia Prima Property Tbk. [S] H111 Sep-21 Dec 4,105 699 3,407 47 (143) (143) (142) (130.3) 1,952 (6.49) 0.43 0.21 (0.055) (0.067) (4.81)
56 PAMG Bima Sakti Pertiwi Tbk. [S] H111 Sep-21 Dec 579 152 426 32 (8.94) (8.96) (8.96) (5.77) 136 (18) 0.76 0.36 (0.031) (0.042) (0.572)
57 PLIN Plaza Indonesia Realty Tbk. [S] H111 Sep-21 Dec 11,854 1,125 10,728 619 387 379 379 118.6 3,022 21 0.81 0.10 0.04 0.04 0.68
58 POLI Pollux Investasi Internasional Tbk. H111 Sep-21 Dec 2,445 743 1,701 129 16 8.58 8.58 (4.47) 846 (330) 1.74 0.44 (0.004) (0.005) (0.070)
59 POLL Pollux Properti Indonesia Tbk. [S] H111 Sep-21 Dec 6,941 5,302 1,639 602 170 155 72 9.45 197 131 6.27 3.24 0.01 0.05 0.13
60 POSA Bliss Properti Indonesia Tbk. H111 Sep-21 Dec 956 899 56 40 (68) (68) (67) (16.0) 6.72 (3.13) 7.44 16.0 (0.140) (2.38) (3.35)
61 PPRO PP Properti Tbk. [S] H111 Sep-21 Dec 19,609 15,086 4,523 848 36 13 12 0.39 73 148 0.79 3.34 0.00 0.01 0.03
62 PUDP Pudjiadi Prestige Tbk. H111 Sep-21 Dec 504 199 305 34 (12) (13) (13) (60.5) 924 (5.59) 0.37 0.65 (0.040) (0.065) (0.586)
63 PURI Puri Global Sukses Tbk. [S] H111 Sep-21 Dec 215 91 124 54 5.76 5.76 7.42 11.3 124 35 3.18 0.74 0.05 0.09 0.21
64 PWON Pakuwon Jati Tbk. [S] H111 Sep-21 Dec 28,675 10,275 18,400 3,788 813 800 722 21.8 382 21 1.21 0.56 0.04 0.06 0.28
65 RBMS Ristia Bintang Mahkotasejati Tbk. [S] H111 Sep-21 Dec 733 199 534 21 (25) (26) (25) (14.6) 201 (5.63) 0.41 0.37 (0.053) (0.072) (1.84)
66 RDTX Roda Vivatex Tbk. [S] H111 Sep-21 Dec 3,135 318 2,818 293 147 117 117 631.0 10,482 11 0.64 0.11 0.05 0.06 0.58
67 REAL Repower Asia Indonesia Tbk. [S] H111 Sep-21 Dec 353 1.62 351 12 1.30 1.00 1.00 0.30 53 299 1.70 0.00 0.01 0.01 0.17
68 ROCK Rockfields Properti Indonesia Tbk. [S] H111 Sep-21 Dec 1,056 292 765 65 3.03 (2.72) (2.72) (12.7) 533 (56) 1.32 0.38 (0.017) (0.024) (0.279)
69 RODA Pikko Land Development Tbk. [S] H111 Sep-21 Dec 3,787 1,540 2,247 312 17 21 16 (4.57) 165 (19) 0.53 0.69 (0.016) (0.028) (0.199)
70 SATU Kota Satu Properti Tbk. H111 Sep-21 Dec 268 191 78 13 (9.26) (8.41) (8.20) (14.1) 56 (7.39) 1.84 2.46 (0.072) (0.250) (1.48)
71 SMDM Suryamas Dutamakmur Tbk. [S] H111 Sep-21 Dec 3,229 484 2,745 425 107 97 90 17.4 575 11 0.34 0.18 0.03 0.03 0.20
1
DATA SERVICES | INDONESIA STOCK
6 DMMX Digital Mediatama Maxima Tbk. [S] I121 Jun-21 Dec 928 127 802 364 118 116 116 16.9 104 161 26.1 0.16 0.14 0.16 0.36
7 EDGE Indointernet Tbk. [S] I121 Sep-21 Dec 1,295 300 995 451 112 87 87 334.6 2,462 70 9.50 0.30 0.10 0.14 0.30
8 EMTK Elang Mahkota Teknologi Tbk. [S] I111 Sep-21 Dec 27,206 2,935 24,272 9,598 858 550 217 29.4 396 78 5.75 0.12 0.07 0.07 0.19
9 ENVY Envy Technologies Indonesia Tbk. I121 Sep-20 Dec 370 75 295 2.62 (22) (22) (20) (10.0) 164 NA 0.31 0.26 (0.049) (0.061) (6.87)
10 HDIT Hensel Davest Indonesia Tbk. [S] I111 Sep-21 Dec 399 46 353 1,794 (7.37) (7.46) (8.97) (6.52) 232 (52) 1.47 0.13 (0.025) (0.028) (0.006)
11 KIOS Kioson Komersial Indonesia Tbk. [S] I111 Sep-21 Dec 62 1.55 61 274 1.58 2.16 2.19 (37.5) 85 (14) 6.19 0.03 (0.431) (0.441) (0.098)
12 KREN Kresna Graha Investama Tbk. [S] I111 Sep-21 Dec 3,130 594 2,536 9,268 (250) (261) (381) (22.7) 139 (4.24) 0.69 0.23 (0.132) (0.163) (0.045)
13 LMAS Limas Indonesia Makmur Tbk. [S] I121 Jun-21 Dec 348 228 120 23 (4.68) (4.48) (2.98) (7.01) 152 (14) 0.64 1.90 (0.016) (0.046) (0.243)
14 MCAS M Cash Integrasi Tbk. [S] I111 Sep-21 Dec 2,018 529 1,489 9,494 141 130 57 71.0 1,716 134 5.55 0.36 0.03 0.04 0.01
15 MLPT Multipolar Technology Tbk. [S] I121 Sep-21 Dec 2,448 1,574 874 1,944 203 178 179 122.0 466 29 7.53 1.80 0.09 0.26 0.12
16 NFCX NFC Indonesia Tbk. [S] I111 Sep-21 Dec 1,729 368 1,360 6,446 339 331 165 256.5 2,041 35 4.39 0.27 0.10 0.13 0.03
17 PGJO Tourindo Guide Indonesia Tbk. I111 Jun-21 Dec 28 0.27 28 0.01 (3.78) (3.78) (3.78) (8.37) 39 (9.20) 1.98 0.01 (0.213) (0.215) (853.1)
18 RUNS Global Sukses Solusi Tbk. I131 Sep-21 Dec 75 1.08 74 2.68 (6.63) (5.30) (5.30) 1.75 75 158 3.67 0.01 0.02 0.02 0.64
19 TECH Indosterling Technomedia Tbk. [S] I121 Sep-21 Dec 62 5.77 56 15 3.14 2.98 3.06 3.15 45 2,158 152.5 0.10 0.06 0.07 0.26
20 TFAS Telefast Indonesia Tbk. [S] I111 Sep-21 Dec 277 75 202 490 40 38 38 20.7 121 248 42.4 0.37 0.12 0.17 0.07
21 UVCR Trimegah Karya Pratama Tbk. I111 Dec-20 Dec 49 19 30 339 2.16 1.58 1.58 0.79 15 571 29.7 0.62 0.03 0.05 0.00
22 WGSH Wira Global Solusi Tbk. I131 Jun-21 Dec 24 2.32 21 11 3.80 1.83 1.83 1.64 21 111 8.85 0.11 0.07 0.08 0.16
I2 TECHNOLOGY HARDWARE & EQUIPMENT 23.4 177 15 2.09 0.84
1 GLVA Galva Technologies Tbk. [S] I231 Sep-21 Dec 510 297 213 1,118 31 23 23 23.4 142 12 2.04 1.39 0.07 0.16 0.03
2 LUCK Sentral Mitra Informatika Tbk. [S] I221 Sep-21 Dec 156 30 127 64 (1.05) (0.990) (0.986) (9.43) 177 (39) 2.09 0.23 (0.043) (0.053) (0.106)
3 MTDL Metrodata Electronics Tbk. [S] I221 Sep-21 Dec 6,786 3,105 3,682 12,135 676 532 351 182.7 1,499 21 2.55 0.84 0.07 0.12 0.04
4 PTSN Sat Nusapersada Tbk. [S] I211 Sep-21 Dec 2,274 1,028 1,245 1,628 80 61 61 12.2 234 19 1.00 0.83 0.03 0.05 0.04
5 ZYRX Zyrexindo Mandiri Buana Tbk. [S] I221 Sep-21 Dec 423 250 173 415 57 43 43 35.6 130 15 4.05 1.45 0.11 0.27 0.11
J INFRASTRUCTURES 2.49 252 20 1.38 0.97
J1 TRANSPORTATION INFRASTRUCTURE 0.10 214 31 1.12 0.84
1 CASS Cardig Aero Services Tbk. [S] J111 Sep-21 Dec 1,495 935 560 1,004 168 120 41 (11.2) 268 (42) 1.74 1.67 (0.016) (0.042) (0.023)
2 CMNP Citra Marga Nusaphala Persada Tbk. [S] J112 Sep-21 Dec 15 4.28 10 1.92 0.60 0.48 0.49 0.10 1.92 19,741 1,040.2 0.41 0.04 0.05 0.29
3 GMFI Garuda Maintenance Facility Aero Asia Tbk. J111 Sep-21 Dec 7,040 10,627 (3,587) 2,368 (628) (558) (558) (99.1) (127) (0.746) (0.582) (2.96) (0.398) N/A (1.18)
4 IPCC Indonesia Kendaraan Terminal Tbk. [S] J113 Sep-21 Dec 1,881 859 1,022 348 28 17 17 14.1 562 37 0.92 0.84 0.01 0.03 0.07
5 IPCM Jasa Armada Indonesia Tbk. [S] J113 Sep-21 Dec 1,426 297 1,129 600 116 91 91 19.1 214 15 1.38 0.26 0.07 0.09 0.17
6 JSMR Jasa Marga (Persero) Tbk. J112 Sep-21 Dec 105,318 80,037 25,281 10,632 1,122 221 749 150.6 3,483 26 1.12 3.17 0.01 0.04 0.10
7 KARW ICTSI Jasa Prima Tbk. [S] J113 Sep-21 Dec 268 775 (507) 25 (20) (22) (22) (38.0) (864) (3.60) (0.159) (1.53) (0.083) N/A (0.907)
8 META Nusantara Infrastructure Tbk. [S] J112 Sep-21 Dec 6,712 3,339 3,373 633 56 29 13 1.45 190 79 0.60 0.99 0.00 0.01 0.04
9 PORT Nusantara Pelabuhan Handal Tbk. [S] J113 Sep-21 Dec 2,044 1,196 848 994 (45) (73) (44) (16.7) 301 (39) 2.16 1.41 (0.023) (0.055) (0.047)
J2 HEAVY CONSTRUCTIONS & CIVIL ENGINEERING 2.09 286 22 0.88 1.26
1
1 ACST Acset Indonusa Tbk. J211 Sep-21 Dec 3,022 1,608 1,414 1,081 (394) (390) (386) (75.4) 112 (2.79) 1.88 1.14 (0.316) (0.676) (0.884)
2 ADHI Adhi Karya (Persero) Tbk. [S] J211 Sep-21 Dec 40,759 35,161 5,598 7,351 189 23 17 7.19 1,572 124 0.57 6.28 0.00 0.00 0.00
Financial Data & Ratios by IDX Industrial Classification (IDX-IC)
billion IDR
IDX- Trailing/Annual
Profit
IC Fisc Profit attr.
Sub- al for to
Indu FS Year Liabi- the owner's EPS^, BV, PER^, PBV, DER, ROA, ROE, NPM,
Listed Stocks stry Date End Assets lities Equity Sales EBT period entity IDR IDR x x x % % %
3 BUKK Bukaka Teknik Utama Tbk. [S] J211 Sep-21 Dec 5,201 2,066 3,135 2,807 359 302 296 157.8 1,187 7.70 1.02 0.66 0.08 0.13 0.15
4 DGIK Nusa Konstruksi Enjiniring Tbk. [S] J211 Sep-21 Dec 997 349 648 233 2.17 1.53 1.53 2.49 117 79 1.69 0.54 0.01 0.02 0.06
5 FIMP Fimperkasa Utama Tbk. J211 Jun-21 Dec 34 3.36 31 3.94 0.22 0.22 0.22 1.43 77 29 0.53 0.11 0.02 0.02 0.15
6 IDPR Indonesia Pondasi Raya Tbk. [S] J211 Sep-21 Dec 1,509 859 650 616 (116) (116) (110) (144.3) 324 (1.32) 0.59 1.32 (0.192) (0.445) (0.469)
7 JKON Jaya Konstruksi Manggala Pratama Tbk. [S] J211 Sep-21 Dec 4,142 1,555 2,587 1,955 (73) (90) (90) 0.70 159 177 0.78 0.60 0.00 0.00 0.01
8 MTPS Meta Epsi Tbk. [S] J211 Sep-21 Dec 335 76 259 48 (79) (80) (80) (51.4) 124 (2.12) 0.88 0.29 (0.320) (0.414) (2.23)
9 NRCA Nusa Raya Cipta Tbk. [S] J211 Sep-21 Dec 2,185 1,052 1,133 1,025 46 16 16 2.31 454 125 0.64 0.93 0.00 0.01 0.01
10 PBSA Paramita Bangun Sarana Tbk. [S] J211 Sep-21 Dec 660 127 533 150 42 38 38 32.8 356 22 2.05 0.24 0.07 0.09 0.33
11 PPRE PP Presisi Tbk. [S] J211 Sep-21 Dec 6,990 4,061 2,929 1,887 161 107 56 9.66 286 18 0.61 1.39 0.01 0.03 0.05
12 PTDU Djasa Ubersakti Tbk. [S] J211 Sep-21 Dec 323 232 91 48 (2.88) (2.88) (2.74) (2.98) 61 (64) 3.14 2.55 (0.014) (0.049) (0.092)
13 PTPP PP (Persero) Tbk. [S] J211 Sep-21 Dec 56,194 41,992 14,202 11,212 595 205 129 34.9 2,291 28 0.43 2.96 0.00 0.02 0.02
14 PTPW Pratama Widya Tbk. [S] J211 Sep-21 Dec 520 102 418 228 36 36 36 40.6 476 18 1.52 0.24 0.07 0.09 0.16
15 RONY Aesler Grup Internasional Tbk. [S] J211 Sep-21 Dec 39 6.66 32 2.07 (2.89) (2.98) (2.98) (4.34) 26 (184) 31.3 0.21 (0.140) (0.170) (2.63)
16 SSIA Surya Semesta Internusa Tbk. [S] J211 Sep-21 Dec 7,822 3,855 3,966 1,393 (294) (273) (269) (33.7) 843 (14) 0.57 0.97 (0.020) (0.040) (0.114)
17 TAMA Lancartama Sejati Tbk. [S] J211 Sep-21 Dec 174 123 51 40 2.57 1.39 1.39 (3.10) 51 (19) 1.17 2.39 (0.018) (0.060) (0.077)
18 TOPS Totalindo Eka Persada Tbk. [S] J211 Sep-21 Dec 2,331 1,485 846 450 15 0.72 0.72 (1.99) 25 (25) 1.97 1.75 (0.028) (0.078) (0.147)
19 TOTL Total Bangun Persada Tbk. [S] J211 Sep-21 Dec 2,674 1,493 1,181 1,358 76 76 76 29.0 346 11 0.91 1.26 0.04 0.08 0.07
20 WEGE Wijaya Karya Bangunan Gedung Tbk. [S] J211 Sep-21 Dec 5,766 3,449 2,317 2,449 152 151 151 16.5 242 12 0.78 1.49 0.03 0.07 0.06
21 WIKA Wijaya Karya (Persero) Tbk. [S] J211 Sep-21 Dec 69,509 51,529 17,980 11,648 173 186 105 2.09 2,004 528 0.55 2.87 0.00 0.00 0.00
22 WSKT Waskita Karya (Persero) Tbk. J211 Sep-21 Dec 105,680 89,934 15,745 7,125 543 145 253 (330.7) 1,160 (1.92) 0.55 5.71 (0.042) (0.285) (0.630)
J3 TELECOMMUNICATION 32.2 424 17 2.16 1.13
1 BALI Bali Towerindo Sentra Tbk. [S] J321 Sep-21 Dec 4,903 2,601 2,302 695 153 134 134 42.7 585 20 1.50 1.13 0.03 0.07 0.24
2 BTEL Bakrie Telecom Tbk. J321 Sep-21 Dec 20 11,399 (11,378) 28 (75) (75) (75) (3.33) (309) (15) (0.162) (1.00) (6.00) N/A (4.42)
3 CENT Centratama Telekomunikasi Indonesia Tbk. J321 Sep-21 Dec 7,876 5,636 2,240 891 (220) (293) (293) (23.0) 72 (10) 3.23 2.52 (0.091) (0.321) (0.806)
4 EXCL XL Axiata Tbk. [S] J321 Sep-21 Dec 68,585 48,763 19,822 19,800 1,256 1,016 1,016 (64.1) 1,848 (49) 1.72 2.46 (0.010) (0.035) (0.035)
5 FREN Smartfren Telecom Tbk. [S] J321 Sep-21 Dec 41,730 29,111 12,619 7,642 (593) (442) (442) (0.693) 41 (126) 2.12 2.31 (0.005) (0.017) (0.028)
6 GHON Gihon Telekomunikasi Indonesia Tbk. [S] J321 Sep-21 Dec 962 253 709 122 69 65 65 151.6 1,289 16 1.85 0.36 0.09 0.12 0.68
7 GOLD Visi Telekomunikasi Infrastruktur Tbk. [S] J321 Sep-21 Dec 355 33 322 33 13 12 12 11.6 252 34 1.59 0.10 0.04 0.05 0.45
8 IBST Inti Bangun Sejahtera Tbk. [S] J321 Sep-21 Dec 9,195 2,911 6,284 740 65 63 63 32.2 4,652 181 1.25 0.46 0.00 0.01 0.06
9 ISAT Indosat Tbk. [S] J321 Sep-21 Dec 69,846 51,029 18,817 23,055 5,922 5,866 5,800 1,019.7 3,463 6.08 1.79 2.71 0.08 0.29 0.24
10 JAST Jasnita Telekomindo Tbk. [S] J311 Sep-21 Dec 90 42 48 46 (11) (8.41) (8.41) (27.6) 59 (7.96) 3.71 0.86 (0.250) (0.466) (0.488)
11 KBLV First Media Tbk. [S] J311 Sep-21 Dec 6,947 5,438 1,509 109 213 213 205 151.3 866 3.77 0.66 3.60 0.04 0.17 2.43
12 LCKM LCK Global Kedaton Tbk. [S] J321 Sep-21 Dec 148 12 136 37 2.90 2.08 2.08 5.85 136 50 2.16 0.09 0.04 0.04 0.16
13 LINK Link Net Tbk. [S] J311 Sep-21 Dec 9,288 4,256 5,032 3,242 890 687 687 324.7 1,758 12 2.28 0.85 0.10 0.18 0.29
14 MABA Marga Abhinaya Abadi Tbk. E512 Dec-19 Dec 2,225 1,941 284 45 (266) (266) (262) (17.0) 18 NA 2.71 6.84 (0.118) (0.921) (5.76)
15 MTEL PT Dayamitra Telekomunikasi Tbk. [S] J321 Jun-21 Dec 32,255 18,572 13,684 3,227 814 701 701 13.8 164 60 5.07 1.36 0.04 0.08 0.36
16 OASA Protech Mitra Perkasa Tbk. J321 Sep-21 Dec 49 1.25 47 3.33 1.14 1.04 1.04 (1.21) 132 (696) 6.39 0.03 (0.009) (0.009) (0.131)
17 SUPR Solusi Tunas Pratama Tbk. J321 Jun-21 Dec 12,095 8,110 3,984 1,043 215 213 213 705.7 3,502 22 4.42 2.04 0.07 0.20 0.77
18 TBIG Tower Bersama Infrastructure Tbk. J321 Sep-21 Dec 41,585 31,983 9,602 4,562 1,309 1,120 1,081 59.3 424 50 6.96 3.33 0.03 0.14 0.29
19 TLKM Telkom Indonesia (Persero) Tbk. [S] J312 Sep-21 Dec 246,500 127,687 118,813 106,043 33,260 25,663 18,872 232.1 1,199 17 3.37 1.07 0.09 0.19 0.22
20 TOWR Sarana Menara Nusantara Tbk. J321 Sep-21 Dec 52,217 40,743 11,474 6,067 3,131 2,608 2,580 68.8 225 16 5.00 3.55 0.07 0.31 0.58
J4 UTILITIES 4.53 153 14 0.70 0.48
1 HADE Himalaya Energi Perkasa Tbk. J421 Sep-21 Dec 15 1.84 13 2.87 (0.315) (0.315) (0.269) (0.480) 6.35 (104) 7.87 0.14 (0.066) (0.076) (0.354)
2 KEEN Kencana Energi Lestari Tbk. [S] J411 Sep-21 Dec 4,343 2,063 2,279 381 119 45 35 27.7 622 16 0.72 0.91 0.02 0.04 0.27
3 LAPD Leyand International Tbk. J411 Sep-21 Dec 96 267 (171) 0.00 (31) (31) (31) (10.6) (43) (4.73) (1.16) (1.57) (0.435) N/A N/A
4 MPOW Megapower Makmur Tbk. [S] J411 Sep-21 Dec 243 99 143 31 0.93 0.80 0.80 7.58 175 14 0.60 0.69 0.03 0.04 0.20
5 POWR Cikarang Listrindo Tbk. [S] J411 Sep-21 Dec 19,556 9,590 9,966 5,494 1,265 947 947 79.3 620 7.75 0.99 0.96 0.07 0.13 0.23
6 TGRA Terregra Asia Energy Tbk. [S] J411 Sep-21 Dec 453 95 357 12 0.72 (0.378) (0.293) 1.49 130 60 0.69 0.27 0.01 0.01 0.34
1 IDX QUARTER STATISTICS, 4th QUARTER
0.32
1.31
21
123
(0.037)
K TRANSPORTATION & LOGISTIC
DATA SERVICES | INDONESIA STOCK
Financial Data & Ratios by IDX Industrial Classification (IDX-IC)
11 TRJA Transkon Jaya Tbk. [S] K132 Sep-21 Dec 608 301 307 297 40 32 32 23.7 203 19 2.20 0.98 0.06 0.12 0.12
12 WEHA WEHA Transportasi Indonesia Tbk. [S] K2 K132 Sep-21 Dec 207 100 107 58 (14) (11) (11) (17.5) 121 (12) 1.76 0.93 (0.075) (0.145) (0.268)
LOGISTICS & DELIVERIES 4.27 123 15 1.31 0.30
1 AKSI Maming Enam Sembilan Mineral Tbk. [S] K211 Sep-21 Dec 270 140 130 370 34 24 24 68.4 181 13 4.89 1.07 0.18 0.38 0.13
2 BLTA Berlian Laju Tanker Tbk. [S] K211 Sep-21 Dec 981 516 464 193 67 65 65 1.50 18 33 2.79 1.11 0.04 0.08 0.20
3 DEAL Dewata Freightinternational Tbk. K211 Sep-21 Dec 206 214 (7.99) 65 (15) (13) (13) (44.9) (6.97) (1.11) (7.17) (26.8) (0.249) N/A (0.790)
4 HAIS Hasnur Internasional Shipping Tbk. [S] 5 K211 Sep-21 Dec 540 113 427 296 33 29 29 7.09 162 24 1.05 0.27 0.03 0.04 0.06
JAYA Armada Berjaya Trans Tbk. [S] K211 Sep-21 Dec 87 17 70 52 4.34 3.89 3.89 7.00 93 28 2.09 0.25 0.06 0.08 0.10
6 KJEN Krida Jaringan Nusantara Tbk. K211 Sep-21 Dec 71 8.57 62 7.21 (2.25) (1.96) (1.96) (1.58) 124 (698) 8.87 0.14 (0.011) (0.013) (0.109)
7 MIRA Mitra International Resources Tbk. [S] 8 K211 Sep-21 Dec 302 96 206 62 (10) (8.76) (8.70) (2.35) 52 (21) 0.96 0.47 (0.031) (0.045) (0.150)
NELY Pelayaran Nelly Dwi Putri Tbk. [S] K211 Sep-21 Dec 562 63 498 144 37 35 35 21.1 212 15 1.45 0.13 0.09 0.10 0.34
9 PPGL Prima Globalindo Logistik Tbk. K211 Jun-21 Dec 138 46 92 114 11 9.34 7.17 14.0 123 9.63 1.10 0.50 0.08 0.11 0.09
10 PURA Putra Rajawali Kencana Tbk. [S] K211 Sep-21 Dec 473 43 430 87 8.11 6.58 6.58 1.55 73 41 0.87 0.10 0.02 0.02 0.10
11 SAPX Satria Antaran Prima Tbk. [S] K211 Sep-21 Dec 241 86 155 429 41 32 32 45.4 186 28 6.76 0.56 0.16 0.24 0.09
12 SDMU Sidomulyo Selaras Tbk. K211 Sep-21 Dec 175 176 (1.09) 60 (8.83) (8.83) (8.52) (5.71) (0.963) (12) (70.6) (160.6) (0.037) N/A (0.108)
13 SMDR Samudera Indonesia Tbk. [S] K211 Sep-21 Dec 9,659 5,156 4,503 6,341 1,152 1,116 738 187.0 1,375 5.32 0.72 1.14 0.06 0.14 0.10
14 TMAS Temas Tbk. [S] K211 Sep-21 Dec 3,964 2,379 1,584 2,355 791 623 624 119.5 278 11 4.93 1.50 0.17 0.43 0.29
15 TNCA Trimuda Nuansa Citra Tbk. [S] K211 Sep-21 Dec 52 9.34 42 55 2.44 2.21 2.21 (3.39) 100 (753) 25.5 0.22 (0.028) (0.034) (0.026)
16 TRUK Guna Timur Raya Tbk. [S] K211 Sep-21 Dec 81 21 61 30 (2.37) (2.93) (2.93) (11.3) 139 (14) 1.17 0.34 (0.061) (0.081) (0.164)
Market PER^ 18.83 Note: * These companies are excluded from the average PER computation
Weighted Average PER^ 28.21 ** These companies with negative equities are not computed for ROE
Market PBV 1.40 ^ Trailing EPS & Trailing PER 12 Months. See Notes. The change of the methodology from Annualized EPS/PER to Trailing EPS/PER has been implemented since
Weighted Average PBV 2.02 November 30, 2021. If you refer the value of EPS/PER in this publication before that date, please notice that the calculation was using annualized EPS which was
calculated with data of latest financial statement, so it was only an approximation of total earning for the year.
1
Part 5
1
Price Indivi- Market Regular Market Total Market
Industry Classification / Stock Name dual
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
A1 OIL, GAS & COAL 555,906 193,769,758 96,748,382 9,594,848 215,067,115 101,975,247 9,596,628
1. ADRO Adaro Energy Tbk. [S] 1 1,760 2,330 12/29 1,580 11/16 2,250 12/30 204.500 71,968 10,491,714 19,771,819 900,301 64 10,723,043 20,207,157 900,620 64
2. AIMS Akbar Indo Makmur Stimec Tbk. [S] 2 318 585 11/23 310 10/08 402 12/30 321.600 88 85,464 40,100 20,886 64 99,469 46,794 20,891 64
3. AKRA AKR Corporindo Tbk. [S] 1 4,360 4,720 10/26 3,950 12/01 4,110 12/30 3,275.700 16,500 705,970 3,024,445 178,549 64 739,067 3,168,238 178,652 64
4. APEX Apexindo Pratama Duta Tbk. [S] 2 540 900 12/21 510 12/17 850 12/30 54.400 2,261 10,282 7,605 7,240 64 10,282 7,605 7,240 64
5. ARII Atlas Resources Tbk. [S] 2 348 350 10/18 230 12/02 250 12/30 16.700 783 12,208 3,598 2,712 64 227,322 57,060 2,723 64
6. ARTI Ratu Prabu Energi Tbk. 1 50 50 11/29 50 11/29 50 11/29 12.300 392 570 28 325 41 107,676 606 373 54
7. BBRM Pelayaran Nasional Bina Buana Raya Tbk. [S] 1 50 51 12/17 50 12/30 50 12/30 21.700 268 4,359 218 1,280 64 36,327 1,816 1,282 64
DATA SERVICES | INDONESIA STOCK
8. BESS Batulicin Nusantara Maritim Tbk. [S] 2 1,395 2,050 11/10 810 12/17 875 12/30 833.300 2,986 41,521 65,853 22,958 64 49,321 77,353 22,964 64
9. BIPI Astrindo Nusantara Infrastruktur Tbk. 2 50 57 11/16 50 12/30 50 12/30 35.700 2,235 39,607,250 2,019,201 159,772 64 44,671,796 2,284,124 159,857 64
10. BOSS Borneo Olah Sarana Sukses Tbk. [S] 2 104 118 10/05 63 12/10 71 12/30 17.800 99 4,703,507 441,499 281,082 64 4,705,533 441,681 281,085 64
11. BSML* Bintang Samudera Mandiri Lines Tbk. 2 117 210 12/30 130 12/23 194 12/30 165.800 359 834,340 133,066 57,865 11 834,340 133,066 57,865 11
12. BSSR Baramulti Suksessarana Tbk. [S] 2 2,360 4,120 12/30 2,350 10/01 4,090 12/30 209.700 10,701 4,801 13,802 6,876 64 4,801 13,802 6,876 64
13. BULL Buana Lintas Lautan Tbk. 1 272 304 10/05 230 12/27 238 12/30 23.300 3,197 10,454,570 2,636,180 153,958 64 13,586,083 3,454,947 154,152 64
14. BUMI Bumi Resources Tbk. 2 66 102 10/06 63 12/27 67 12/30 3.900 4,976 38,715,711 3,135,523 512,947 64 38,972,796 3,160,335 512,987 64
15. BYAN Bayan Resources Tbk. [S] 1 29,450 30,000 10/04 23,500 11/03 27,000 12/30 465.500 90,000 5,394 146,484 8,096 64 5,573 151,122 8,104 64
16. CANI Capitol Nusantara Indonesia Tbk. [S] 2 133 238 11/11 126 10/26 150 12/30 75.000 125 376,283 69,725 96,715 64 376,283 69,725 96,715 64
17. CNKO Exploitasi Energi Indonesia Tbk. 1 50 50 12/30 50 12/30 50 12/30 3.300 448 5,400 270 508 64 427,850 21,332 523 64
18. DEWA Darma Henwa Tbk. [S] 1 50 53 10/05 50 12/30 50 12/30 16.500 1,093 1,643,973 83,047 22,704 64 4,840,689 223,130 22,826 64
19. DOID Delta Dunia Makmur Tbk. 1 330 370 10/05 256 12/02 264 12/30 357.400 2,276 4,516,771 1,451,030 255,114 64 4,551,449 1,460,376 255,126 64
20. DSSA Dian Swastatika Sentosa Tbk. [S] 1 17,500 55,500 11/19 17,500 10/01 49,000 12/28 3,266.700 37,757 314 11,802 1,049 51 512 22,524 1,051 52
21. DWGL Dwi Guna Laksana Tbk. [S] 2 199 230 12/15 166 12/14 189 12/30 126.000 1,747 7,406 1,462 4,355 64 31,911 6,412 4,357 64
a
Industry Classification / Stock Name dual Cap., Volume, Value, Freq., Volume, Value, Freq.,
s
Bo
Day
Day
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
32. ITMA Sumber Energi Andalan Tbk. [S] 2 610 775 12/30 486 12/21 750 12/30 215.800 653 27,031 17,302 10,908 64 27,041 17,308 10,909 64
33. ITMG Indo Tambangraya Megah Tbk. [S] 1 20,800 27,750 10/12 19,025 11/16 20,400 12/30 145.700 23,050 324,683 7,316,519 392,054 64 327,802 7,381,553 392,120 64
34. KKGI Resource Alam Indonesia Tbk. [S] 1 296 346 10/05 260 12/20 264 12/30 926.300 1,320 84,816 26,106 21,264 64 84,856 26,119 21,265 64
35. KOPI Mitra Energi Persada Tbk. [S] 2 480 1,200 12/23 456 10/08 645 12/30 163.300 450 3,571 2,776 4,865 64 13,390 8,287 4,871 64
36. LEAD Logindo Samudramakmur Tbk. 1 50 77 11/22 50 12/24 56 12/30 8.700 227 6,857,278 420,456 203,376 64 7,116,812 434,813 203,403 64
37. MBAP Mitrabara Adiperdana Tbk. [S] 2 3,960 4,400 10/05 2,580 04/15 3,600 12/30 276.900 4,418 21,388 81,648 21,807 64 21,388 81,648 21,807 64
38. MBSS Mitrabahtera Segara Sejati Tbk. [S] 1 695 1,175 10/11 384 01/29 1,090 12/30 68.100 1,908 289,906 243,183 70,185 64 1,691,869 1,174,624 70,210 64
39. MCOL* Prima Andalan Mandiri Tbk. [S] 1 1,670 3,800 12/16 1,325 09/07 3,700 12/30 260.600 13,156 130,383 338,309 32,577 64 131,885 343,309 32,579 64
40. MEDC Medco Energi Internasional Tbk. 1 550 790 01/11 418 08/20 466 12/30 967.700 11,713 3,444,119 1,909,524 253,767 64 3,474,590 1,925,738 253,814 64
DATA SERVICES | INDONESIA STOCK
41. MITI Mitra Investindo Tbk. [S] 2 124 320 11/18 80 06/29 232 12/30 15.900 567 6,185,506 1,298,054 547,929 64 6,310,647 1,315,228 547,936 64
42. MTFN Capitalinc Investment Tbk. [S] 2 50 50 12/30 50 12/30 50 12/30 1.300 1,592 296 15 113 56 453,959 22,448 128 58
43. MYOH Samindo Resources Tbk. [S] 1 1,545 1,925 10/01 1,200 01/27 1,750 12/30 208.400 3,861 5,094 8,497 3,231 64 34,439 57,843 3,242 64
44. PGAS Perusahaan Gas Negara Tbk. [S] 1 1,190 1,880 01/18 960 08/02 1,375 12/30 458.300 33,332 10,489,416 15,602,185 996,006 64 10,604,965 15,775,469 996,181 64
45. PKPK Perdana Karya Perkasa Tbk. [S] 2 153 258 12/23 50 03/05 196 12/30 49.000 118 4,367,743 806,110 390,642 59 4,370,909 806,341 390,643 59
46. PSSI Pelita Samudera Shipping Tbk. [S] 1 318 442 12/15 162 02/01 402 12/30 297.800 2,178 393,950 145,955 34,564 64 472,563 173,034 34,573 64
47. PTBA Bukit Asam Tbk. [S] 1 2,760 3,100 01/14 1,995 06/30 2,710 12/30 2,356.500 31,221 2,397,618 6,559,249 448,229 64 2,431,588 6,649,440 448,334 64
48. PTIS Indo Straits Tbk. 1 282 580 10/21 150 02/09 376 12/30 39.600 207 4,865 2,077 4,135 63 4,877 2,080 4,136 63
49. PTRO Petrosea Tbk. [S] 1 2,370 2,930 11/09 1,670 01/29 2,170 12/30 1,736.000 2,189 67,382 171,734 37,961 64 67,382 171,735 37,962 64
50. RAJA Rukun Raharja Tbk. [S] 1 208 308 01/14 158 02/01 182 12/30 625.200 769 938,200 199,439 71,937 64 938,200 199,439 71,937 64
51. RIGS Rig Tenders Indonesia Tbk. [S] 2 272 515 09/01 195 07/13 310 12/30 127.000 189 53,294 17,735 10,923 64 543,891 153,630 10,924 64
52. RMKE* RMK Energy Tbk. [S] 1 206 246 12/21 192 12/07 222 12/30 107.800 971 604,882 130,316 34,070 18 604,882 130,316 34,070 18
53. RUIS Radiant Utama Interinsco Tbk. 2 202 310 01/13 198 09/27 206 12/30 82.400 159 20,518 4,564 7,640 64 20,518 4,564 7,640 64
54. SGER Sumber Global Energy Tbk. [S] 2 770 1,475 11/22 246 05/19 1,120 12/30 1,211.400 2,195 381,170 427,936 90,949 64 571,349 556,943 90,963 64
55. SHIP Sillo Maritime Perdana Tbk. [S] 2 1,060 1,165 12/21 575 01/29 980 12/30 700.000 2,665 143,762 145,062 11,411 64 147,612 148,527 11,412 64
56. SMMT Golden Eagle Energy Tbk. [S] 2 190 252 10/26 91 05/20 202 12/30 472.600 636 2,712,775 588,307 205,031 64 2,846,053 601,677 205,037 64
57. SMRU SMR Utama Tbk. 2 50 - - - - 50 01/22/20 12.200 625 - - - - - - - -
58. SOCI Soechi Lines Tbk. [S] 1 189 306 01/12 169 02/01 196 12/30 35.600 1,384 2,055,593 435,669 128,292 64 2,055,595 435,669 128,293 64
59. SUGI Sugih Energy Tbk. 2 50 - - - - 50 06/25/19 64.800 1,241 - - - - - - - -
60. SURE Super Energy Tbk. [S] 2 2,000 2,550 01/06 1,830 12/07 1,990 12/30 1,283.900 2,980 78 154 685 31 78 154 685 31
61. TAMU Pelayaran Tamarin Samudra Tbk. [S] 2 50 50 12/30 50 12/30 50 12/30 456.800 1,875 8,747 437 823 63 40,026 851 837 63
62. TCPI Transcoal Pacific Tbk. [S] 2 9,550 10,300 12/23 6,425 04/27 10,050 12/30 7,282.600 50,250 819,034 7,327,362 673,475 64 853,055 7,611,486 673,488 64
63. TEBE Dana Brata Luhur Tbk. [S] 2 700 925 09/20 318 04/21 655 12/30 59.800 842 27,339 18,668 15,316 64 47,298 29,594 15,320 64
64. TOBA TBS Energi Utama Tbk. 1 555 1,485 12/13 460 07/01 1,100 12/30 232.100 8,855 472,661 505,389 96,711 63 596,697 643,150 96,734 63
1
Table Trading by IDX Industrial Classification (IDX-IC)
1
Price Indivi- Market Regular Market Total Market
a
Industry Classification / Stock Name dual Cap., Volume, Value, Freq., Volume, Value, Freq.,
s
Bo
Day
Day
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
65. TPMA Trans Power Marine Tbk. [S] 2 570 1,200 03/08 336 12/02 388 12/30 168.700 1,022 259,501 108,988 27,773 64 570,807 230,236 27,783 64
66. TRAM Trada Alam Minera Tbk. 1 50 - - - - 50 01/22/20 41.300 2,482 - - - - - - - -
67. UNIQ Ulima Nitra Tbk. [S] 1 87 214 03/09 78 06/29 88 12/30 74.600 276 316,060 29,448 39,647 64 316,225 29,463 39,648 64
68. WINS Wintermar Offshore Marine Tbk. [S] 1 132 234 12/22 91 04/05 192 12/30 51.900 834 3,073,750 533,184 249,155 64 3,075,985 533,567 249,167 64
69. WOWS Ginting Jaya Energi Tbk. [S] 2 57 81 01/12 50 12/16 60 12/30 13.300 149 6,021,109 369,368 170,168 64 6,021,111 369,368 170,169 64
A2 ALTERNATIVE ENERGY 503 3,799,960 477,240 230,203 3,799,999 477,245 230,205
1. ETWA Eterindo Wahanatama Tbk. 1 62 - - - - 62 08/28/20 5.100 289 - - - - - - - -
2. JSKY Sky Energy Indonesia Tbk. [S] 1 123 154 11/05 100 12/14 105 12/30 52.500 213 3,799,960 477,240 230,203 64 3,799,999 477,245 230,205 64
2. BASIC MATERIALS 908,328 175,392,024 98,326,386 207,683,078 114,767,885
DATA SERVICES | INDONESIA STOCK
10,874,100 10,877,037
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
35. IFSH Ifishdeco Tbk. [S] 2 1,635 2,500 12/30 1,370 11/02 2,140 12/30 486.400 4,548 1,170 1,961 2,378 63 1,170 1,961 2,378 63
36. IGAR Champion Pacific Indonesia Tbk. [S] 1 424 470 12/07 408 11/29 440 12/30 287.600 428 16,407 7,187 4,707 64 16,407 7,187 4,707 64
37. INAI Indal Aluminium Industry Tbk. [S] 2 296 348 12/17 276 11/04 292 12/30 106.600 185 5,889 1,778 2,577 64 5,889 1,778 2,577 64
38. INCF Indo Komoditi Korpora Tbk. 2 412 665 11/17 276 12/30 276 12/30 224.400 397 90,937 38,005 27,862 64 110,937 44,605 27,866 64
39. INCI Intanwijaya Internasional Tbk. [S]
1 610 670 10/27 550 12/09 560 12/30 60.600 110 3,527 2,123 3,160 64 3,527 2,123 3,162 64
40. INCO Vale Indonesia Tbk. [S]
1 4,590 5,250 10/21 4,470 10/01 4,680 12/30 1,910.200 46,502 736,229 3,559,990 264,190 64 750,344 3,630,129 264,372 64
41. INKP Indah Kiat Pulp & Paper Tbk. [S]
1 8,575 9,275 10/19 7,325 12/23 7,825 12/30 403.200 42,810 521,528 4,371,443 322,857 64 539,065 4,519,303 322,966 64
42. INRU Toba Pulp Lestari Tbk.
2 715 820 12/17 640 12/02 695 12/30 7.100 965 1,394 989 1,131 62 1,394 989 1,132 62
43. INTD Inter Delta Tbk. [S]
2 162 368 12/09 141 10/06 258 12/30 79.500 153 125,147 33,821 43,294 63 125,159 33,825 43,295 63
44. INTP Indocement Tunggal Prakarsa Tbk. [S]
1 10,500 12,950 11/04 9,900 10/06 12,100 12/30 484.000 44,543 304,550 3,445,453 241,365 64 482,389 5,579,610 241,656 64
45. IPOL Indopoly Swakarsa Industry Tbk. [S] 1 163 200 11/25 157 10/04 170 12/30 81.000 1,095 308,261 54,633 31,247 64 308,271 54,635 31,248 64
46. ISSP Steel Pipe Industry of Indonesia Tbk. [S] 1 306 510 11/11 290 10/07 398 12/30 134.900 2,860 2,495,672 996,471 280,389 64 2,496,222 996,690 280,390 64
47. JKSW Jakarta Kyoei Steel Works Tbk. 2 60 - - - 60 04/30/19 9.200 9 - - - - - - - -
48. KAYU Darmi Bersaudara Tbk. [S] 2 -
10/11 50 12/30 50 12/30 33.300 33 1,542,237 100,107 86,190 64 1,559,513 101,203 86,219 64
49. KBRI Kertas Basuki Rachmat Indonesia Tbk. 2 67 74
- - - 50 04/16/19 9.600 434 - - - - - - - -
50
-
50. KDSI Kedawung Setia Industrial Tbk. [S] 2 850 1,195 11/26 855 10/01 1,095 12/30 273.800 443 2,362 2,362 2,154 63 2,362 2,362 2,154 63
51. KMTR Kirana Megatara Tbk. 52. KRAS (Persero) Tbk. 1 505 585
2 354 380
Krakatau Steel
12/20 308 12/14 334 12/30 22,192 7,596 8,150 139,089
72.900 2,744 64 53,442 18,315 8,153 64
10/19 390 12/08 412 12/30 51.200 7,971 1,636,257 813,660
64 1,690,261 844,812 139,106 64
53. LMSH Lionmesh Prima Tbk. [S]
2 830 1,045 10/06 665 12/27 750 12/30 104.200 72 20,542 18,213 20,980 64 27,988 23,283 20,993 64
54. LTLS Lautan Luas Tbk. [S]
1 620 750 11/18 464 02/01 715 12/30 252.800 1,115 17,333 11,728 5,312 64 43,470 28,062 5,319 64
55. MDKA Merdeka Copper Gold Tbk.
2 2,520 4,000 12/29 2,090 04/13 3,890 12/30 1,014.400 89,100 4,822,407 16,424,263 604,269 64 5,073,158 17,247,842 604,876 64
56. MDKI Emdeki Utama Tbk. [S]
1 202 280 02/11 197 09/01 204 12/30 47.700 516 94,734 20,741 15,668 64 94,734 20,741 15,668 64
1
Table Trading by IDX Industrial Classification (IDX-IC)
1
Price Indivi- Market Regular Market Total Market
a
Industry Classification / Stock Name dual Cap., Volume, Value, Freq., Volume, Value, Freq.,
s
Bo
Day
Day
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
57. MOLI Madusari Murni Indah Tbk. 2 855 1,200 04/16 416 12/30 428 12/30 85.800 1,166 5,200 3,013 5,110 64 120,064 58,501 5,125 64
58. NICL* PAM Mineral Tbk. [S] 2 82 342 07/15 68 12/24 69 12/30 69.000 667 2,493,743 190,851 138,675 64 2,494,066 190,874 138,678 64
59. NIKL Pelat Timah Nusantara Tbk. [S] 1 1,095 2,060 01/14 925 05/25 975 12/30 300.000 2,460 36,710 40,546 18,331 64 36,719 40,555 18,334 64
60. NPGF Nusa Palapa Gemilang Tbk. [S] 1 131 244 04/16 81 05/28 91 12/30 91.000 295 1,010,390 102,826 51,618 64 1,373,137 146,131 51,621 64
61. OBMD* OBM Drilchem Tbk. [S] 2 180 200 12/08 115 12/28 126 12/30 70.000 92 257,361 39,469 30,643 17 257,386 39,473 30,645 17
62. OKAS Ancora Indonesia Resources Tbk. 2 86 135 01/11 72 08/23 86 12/30 215.200 152 3,095,361 274,635 258,696 64 3,095,476 274,644 258,698 64
63. OPMS Optima Prima Metal Sinergi Tbk. [S] 2 183 885 05/10 130 10/18 139 12/30 103.000 139 1,485,413 224,771 144,896 64 1,485,413 224,771 144,897 64
64. PBID Panca Budi Idaman Tbk. [S] 1 1,655 2,250 07/29 1,395 02/01 1,605 12/30 188.800 3,009 76,172 127,179 18,133 64 129,782 216,282 18,150 64
65. PICO Pelangi Indah Canindo Tbk. 2 102 218 01/08 88 12/27 95 12/30 14.600 54 46,747 5,528 10,361 64 46,747 5,528 10,361 64
DATA SERVICES | INDONESIA STOCK
66. PNGO Pinago Utama Tbk. 2 1,430 2,130 11/02 840 01/06 1,555 12/30 622.000 1,215 1,947 3,056 3,018 61 20,257 31,945 3,020 61
67. PSAB J Resources Asia Pasifik Tbk. [S] 2 150 284 01/04 129 12/13 139 12/30 451.000 3,678 836,633 130,644 61,855 64 836,657 130,648 61,858 64
68. PURE Trinitan Metals and Minerals Tbk. 1 97 246 01/08 76 12/22 79 12/30 26.300 109 692,079 65,864 60,933 64 732,081 69,524 60,956 64
69. SAMF Saraswanti Anugerah Makmur Tbk. [S] 1 735 2,130 06/08 388 01/29 1,095 12/30 912.500 5,612 1,151,263 1,236,728 157,624 64 1,151,424 1,236,860 157,627 64
70. SBMA* Surya Biru Murni Acetylene Tbk. [S] 2 414 560 09/14 200 09/08 420 12/30 233.300 390 1,035,945 455,634 76,170 64 1,062,797 464,224 76,185 64
71. SIMA Siwani Makmur Tbk. 2 50 - - - - 50 02/13/20 6.400 22 - - - - - - - -
72. SMBR Semen Baturaja (Persero) Tbk. [S] 1 660 1,285 01/14 545 07/14 620 12/30 110.700 6,158 656,632 499,814 123,100 64 656,641 499,822 123,102 64
73. SMCB Solusi Bangun Indonesia Tbk. [S] 1 1,765 1,970 08/18 1,265 01/18 1,690 12/30 2,041.100 15,243 81,000 139,503 62,965 64 106,776 182,206 62,971 64
74. SMGR Semen Indonesia (Persero) Tbk. [S] 1 8,200 12,975 01/18 7,175 12/29 7,250 12/30 2,522.800 43,004 1,173,907 9,844,559 512,209 64 1,246,688 10,488,355 512,517 64
75. SMKL Satyamitra Kemas Lestari Tbk. [S] 1 302 620 12/27 193 01/08 520 12/30 269.400 1,769 93,348 42,432 30,085 64 96,737 43,435 30,089 64
76. SPMA Suparma Tbk. [S] 1 362 805 12/20 276 01/28 700 12/30 413.900 1,954 165,530 92,273 45,482 64 668,119 418,951 45,487 64
77. SQMI Wilton Makmur Indonesia Tbk. 2 110 392 02/19 54 12/29 59 12/30 33.500 917 3,164,659 293,149 146,800 64 4,092,661 380,920 146,815 64
78. SRSN Indo Acidatama Tbk. 1 55 77 04/13 53 11/15 55 12/30 10.000 331 197,170 10,847 8,967 64 197,170 10,847 8,967 64
79. SULI SLJ Global Tbk. 1 52 87 09/27 50 12/30 50 12/30 0.700 199 31,767 1,588 5,467 64 34,545 1,701 5,495 64
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
4. ARKA Arkha Jayanti Persada Tbk. 2 83 86 10/01 51 10/19 54 12/30 22.900 108 5,940,191 397,647 260,363 64 5,940,221 397,649 260,365 64
5. ARNA Arwana Citramulia Tbk. [S] 1 735 885 10/29 720 10/01 800 12/30 5,437.400 5,873 117,770 94,930 29,948 64 161,353 129,228 29,962 64
6. CAKK Cahayaputra Asa Keramik Tbk. [S] 2 100 122 11/04 83 10/14 98 12/30 58.300 118 3,679,968 385,366 248,972 64 3,680,373 385,408 248,974 64
7. CCSI Communication Cable Systems Indonesia Tbk. [S] 2 585 800 12/27 470 11/01 725 12/30 347.400 870 118,240 72,179 37,576 64 174,585 102,605 37,587 64
8. CTTH Citatah Tbk. 2 50 52 12/27 50 12/30 50 12/30 2.100 62 86,063 4,311 5,305 64 86,066 4,311 5,306 64
9. GPSO* Geoprima Solusi Tbk. [S] 2 165 198 10/25 122 12/08 130 12/30 72.200 87 118,546 19,367 33,162 64 183,062 29,367 33,169 64
10. HEXA Hexindo Adiperkasa Tbk. [S] 1 3,970 4,840 12/13 3,700 10/01 4,600 12/30 1,408.200 3,864 26,003 108,610 34,545 64 26,003 108,610 34,545 64
11. HOPE Harapan Duta Pertiwi Tbk. [S] 2 125 139 10/11 80 12/06 85 12/30 72.000 181 2,043,471 230,951 153,757 64 2,137,659 241,962 153,774 64
12. IKBI Sumi Indo Kabel Tbk. [S] 2 246 314 10/13 228 10/05 240 12/30 21.800 294 2,773 723 2,108 64 2,773 723 2,108 64
13. IMPC Impack Pratama Industri Tbk. [S] 2 2,080 2,820 12/21 2,060 10/06 2,550 12/30 671.100 12,325 269,715 646,287 30,073 64 337,434 786,791 30,078 64
14. INTA Intraco Penta Tbk. 2 89 156 11/01 67 12/30 68 12/30 47.900 227 32,352 3,367 9,225 64 367,461 40,506 9,232 64
15. JECC Jembo Cable Company Tbk. [S] 2 6,225 7,500 10/04 5,400 12/29 6,050 12/30 458.500 915 77 478 310 48 77 478 310 48
16. KBLI KMI Wire & Cable Tbk. [S] 1 302 314 10/19 272 12/20 280 12/30 34.000 1,122 204,630 60,505 21,358 64 499,361 146,335 21,386 64
17. KBLM Kabelindo Murni Tbk. [S] 2 202 266 11/02 199 10/12 226 12/30 7.500 253 118,690 28,469 30,292 64 118,690 28,469 30,292 64
18. KIAS Keramika Indonesia Assosiasi Tbk. [S] 2 50 50 12/30 50 12/30 50 12/30 1.800 746 7,719 386 1,191 63 85,813 4,286 1,200 63
19. KOBX Kobexindo Tractors Tbk. 1 177 332 11/19 169 10/14 238 12/30 59.500 541 563,810 147,030 92,232 64 626,012 165,019 92,234 64
20. KOIN Kokoh Inti Arebama Tbk. [S] 2 162 180 11/18 154 10/01 160 12/30 108.200 157 2,459 404 1,202 63 2,459 404 1,202 63
21. KPAL Steadfast Marine Tbk. 1 50 - - - - 50 08/27 43.500 53 - - - - - - - -
22. KRAH Grand Kartech Tbk. 2 436 - - - - 436 08/28/20 158.500 423 - - - - - - - -
23. KUAS* Ace Oldfields Tbk. 2 195 300 10/26 69 12/30 72 12/30 36.900 93 7,804,047 1,558,338 211,042 49 7,867,064 1,571,354 211,098 49
24. LABA Ladangbaja Murni Tbk. [S] 2 220 252 10/05 92 12/22 98 12/30 78.400 98 1,866,540 362,866 220,210 64 1,894,095 367,580 220,218 64
25. MARK Mark Dynamics Indonesia Tbk. [S] 1 935 1,305 01/12 805 01/04 1,075 12/30 2,150.000 4,085 400,031 445,610 71,410 64 400,031 445,610 71,410 64
26. MLIA Mulia Industrindo Tbk. [S] 2 1,410 2,680 11/09 545 01/29 2,210 12/30 369.100 2,924 455,614 925,842 54,734 64 455,614 925,842 54,735 64
1
27. SCCO Supreme Cable Manufacturing & Commerce Tbk. [S] 1 10,600 11,600 06/14 9,350 01/29 10,400 12/30 6,709.700 2,138 106 1,088 293 45 1,792 18,115 296 45
Table Trading by IDX Industrial Classification (IDX-IC)
1
Price Indivi- Market Regular Market Total Market
Industry Classification / Stock Name dual
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
28. SINI Singaraja Putra Tbk. [S] 2 282 420 03/01 248 12/27 336 12/30 311.100 157 5,007 1,708 4,374 64 8,075 2,702 4,376 64
29. SKRN Superkrane Mitra Utama Tbk. 2 675 1,020 02/08 635 05/28 905 12/30 129.300 1,358 106,982 86,986 53,573 64 107,016 87,010 53,574 64
30. SPTO Surya Pertiwi Tbk. [S] 2 525 700 01/12 432 06/21 640 12/30 55.200 1,728 41,380 26,230 8,261 64 43,028 27,253 8,267 64
31. TOTO Surya Toto Indonesia Tbk. [S] 2 200 252 02/15 198 09/21 220 12/30 713.700 2,270 34,698 7,555 8,872 64 34,698 7,555 8,873 64
32. UNTR United Tractors Tbk. [S] 1 26,000 27,700 10/05 18,525 07/14 22,150 12/30 26,369.000 82,622 317,499 7,563,892 337,408 64 360,094 8,645,082 337,684 64
33. VOKS Voksel Electric Tbk. [S] 1 179 264 01/22 168 09/29 180 12/30 79.600 748 38,287 8,038 13,811 64 38,287 8,038 13,811 64
C2 INDUSTRIAL SERVICES 6,025 5,441,266 711,296 547,751 5,660,486 742,503 547,868
1. ASGR Astra Graphia Tbk. [S] 1 750 835 12/30 700 10/22 825 12/30 171.000 1,113 45,307 34,302 11,101 64 45,310 34,305 11,102 64
2. BINO* Perma Plasindo Tbk. [S] 2 138 186 11/25 135 12/07 147 12/30 106.500 320 1,443,744 233,018 102,198 26 1,465,799 236,249 102,244 26
DATA SERVICES | INDONESIA STOCK
3. BLUE Berkah Prima Perkasa Tbk. [S] 2 735 825 11/05 300 12/30 300 12/30 230.800 125 16,255 9,280 8,662 64 135,088 29,363 8,672 64
4. DYAN Dyandra Media International Tbk. 1 87 97 11/12 73 12/01 75 12/30 21.400 320 2,075,377 177,887 127,113 64 2,128,057 181,955 127,119 64
5. ICON Island Concepts Indonesia Tbk. [S] 2 103 118 11/26 94 12/02 102 12/30 195.800 111 762,739 80,171 83,685 64 771,858 81,858 83,686 64
6. INDX Tanah Laut Tbk. [S] 2 100 164 12/22 95 10/06 125 12/30 10.000 55 1,029,894 132,043 184,906 64 1,029,894 132,043 184,906 64
7. JTPE Jasuindo Tiga Perkasa Tbk. [S] 2 1,075 1,135 11/25 1,050 12/30 1,055 12/30 2,344.400 1,807 22,112 24,115 2,216 64 23,723 25,849 2,218 64
8. KONI Perdana Bangun Pusaka Tbk. [S] 2 875 1,300 12/15 800 11/24 990 12/30 208.400 309 770 761 1,674 62 770 761 1,674 62
9. LION Lion Metal Works Tbk. [S] 1 374 488 10/11 314 12/20 342 12/30 214.200 178 30,759 13,419 12,922 64 30,759 13,419 12,922 64
10. MDRN Modern Internasional Tbk. 1 50 51 07/23 50 12/30 50 12/30 8.000 382 688 34 150 48 15,606 437 201 52
11. MFMI Multifiling Mitra Indonesia Tbk. 2 910 1,100 11/25 550 02/01 970 12/30 485.000 735 1,519 1,424 2,044 64 1,519 1,424 2,044 64
12. SOSS Shield on Service Tbk. [S] 2 390 505 11/01 304 02/05 380 12/30 137.700 250 6,763 2,657 5,247 64 6,763 2,657 5,247 64
13. TIRA Tira Austenite Tbk. [S] 2 382 870 07/14 232 01/27 442 12/30 198.400 260 5,340 2,184 5,833 64 5,340 2,184 5,833 64
14. TRIL Triwira Insanlestari Tbk. [S] 2 50 - - - - 50 04/30/19 12.500 60 - - - - - - - -
C3 MULTI-SECTOR HOLDINGS 251,892 41,918,583 30,887,167 2,217,838 49,032,901 36,215,328 2,218,731
1. ABMM ABM Investama Tbk. 1 1,200 1,710 10/26 1,235 10/01 1,420 12/30 37.900 3,909 765,501 1,116,897 86,121 64 1,612,364 2,326,889 86,137 64
D1 FOOD & STAPLES RETAILING 88,724 7,138,274 4,824,592 713,459 9,810,023 7,782,386 713,787
1. AMRT Sumber Alfaria Trijaya Tbk. 1 1,380 1,380 10/04 1,120 12/16 1,215 12/30 3,100.400 50,452 842,411 1,033,056 190,523 64 1,431,294 1,737,369 190,755 64
2. DAYA Duta Intidaya Tbk. 2 262 342 11/18 232 11/02 304 12/30 169.700 736 17,462 4,760 2,049 64 17,462 4,760 2,049 64
Table Trading by IDX Industrial Classification (IDX-IC)
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
3. DMND Diamond Food Indonesia Tbk. [S] 1 760 1,050 12/23 750 10/01 875 12/30 95.600 8,285 9,352 8,692 8,122 64 9,737 9,042 8,140 64
4. EPMT Enseval Putera Megatrading Tbk. [S] 2 2,260 2,800 12/29 2,250 10/05 2,700 12/30 1,889.000 7,313 5,114 12,849 4,956 64 5,114 12,850 4,957 64
5. HERO Hero Supermarket Tbk. [S] 1 1,760 1,900 11/19 1,710 10/13 1,840 12/30 3,840.700 7,698 1,209 2,191 1,630 64 1,256 2,275 1,632 64
6. KMDS Kurniamitra Duta Sentosa Tbk. [S] 2 462 510 11/02 410 12/22 434 12/30 144.700 347 10,416 5,069 1,929 64 10,696 5,193 1,931 64
7. MIDI Midi Utama Indonesia Tbk. [S] 2 2,450 2,900 03/23 1,630 07/07 2,210 12/30 803.600 6,370 78,297 160,084 801 62 194,562 395,280 803 62
8. MPPA Matahari Putra Prima Tbk. [S] 1 1,010 1,275 06/09 85 01/28 434 12/30 182.500 3,679 5,931,958 3,332,532 451,248 64 7,576,647 4,537,632 451,310 64
9. PCAR Prima Cakrawala Abadi Tbk. [S] 2 294 715 01/26 226 04/05 282 12/30 188.000 329 16,807 5,177 7,218 64 16,807 5,177 7,218 64
10. RANC Supra Boga Lestari Tbk. [S] 1 2,420 2,700 09/16 406 02/01 1,800 12/30 360.000 2,816 99,942 240,927 17,497 64 421,143 1,053,555 17,506 64
11. SDPC Millennium Pharmacon International Tbk. [S] 1 134 214 06/22 99 02/01 136 12/30 90.800 173 124,865 19,069 26,980 64 124,865 19,069 26,980 64
DATA SERVICES | INDONESIA STOCK
12. WICO Wicaksana Overseas International Tbk. 2 422 540 08/25 386 11/12 414 12/30 21.400 525 440 185 506 46 440 185 506 46
D2 FOOD & BEVERAGE 596,397 105,968,128 36,882,202 6,548,410 145,294,836 43,217,968 6,550,632
1. AALI Astra Agro Lestari Tbk. [S] 1 9,775 11,250 11/04 9,500 12/30 9,500 12/30 771.800 18,285 170,096 1,750,243 143,783 64 170,743 1,757,200 143,807 64
2. ADES Akasha Wira International Tbk. [S] 2 2,680 3,400 12/22 2,500 10/04 3,290 12/30 170.900 1,941 16,790 46,949 13,173 64 16,790 46,949 13,174 64
3. AGAR Asia Sejahtera Mina Tbk. [S] 2 362 422 10/05 314 12/20 368 12/30 334.500 368 1,055 383 1,722 64 1,056 383 1,723 64
4. AISA FKS Food Sejahtera Tbk. [S] 1 202 256 10/07 189 12/28 192 12/30 23.400 1,788 1,208,638 277,636 91,337 64 1,226,888 281,719 91,346 64
5. ALTO Tri Banyan Tirta Tbk. 1 322 324 10/13 230 12/22 280 12/30 139.900 614 4,460 1,221 2,222 64 99,363 32,101 2,225 64
6. ANDI Andira Agro Tbk. [S] 2 50 59 11/25 50 12/30 50 12/30 125.000 468 753,315 39,569 22,155 64 875,002 44,668 22,163 64
7. ANJT Austindo Nusantara Jaya Tbk. [S] 1 735 1,240 11/05 725 10/01 990 12/30 82.500 3,321 9,452 8,896 5,673 64 10,652 9,916 5,676 64
8. BEEF Estika Tata Tiara Tbk. 2 87 95 10/21 67 12/17 76 12/30 22.400 143 827,471 70,009 58,852 64 847,981 71,851 58,855 64
9. BISI Bisi International Tbk. [S] 1 1,015 1,060 10/04 965 12/21 995 12/30 497.500 2,985 26,420 26,337 7,409 64 78,024 77,369 7,415 64
10. BOBA* Formosa Ingredient Factory Tbk. [S] 2 280 436 11/02 222 12/30 230 12/30 82.100 266 744,690 260,780 118,245 44 745,385 260,959 118,265 44
11. BTEK Bumi Teknokultura Unggul Tbk. 2 50 50 12/30 50 12/30 50 12/30 383.100 2,314 3,008 150 494 63 182,191 7,109 504 63
12. BUDI Budi Starch & Sweetener Tbk. [S] 1 170 196 12/27 165 10/29 179 12/30 97.000 805 964,352 176,160 95,788 64 964,887 176,253 95,789 64
13. BWPT Eagle High Plantations Tbk. 1 85 108 10/06 70 12/27 74 12/30 16.200 2,333 7,450,762 704,672 237,073 64 7,506,426 712,503 237,083 64
14. CAMP Campina Ice Cream Industry Tbk. [S] 1 292 318 11/04 276 10/01 290 12/30 87.900 1,707 89,279 26,797 24,366 64 89,279 26,797 24,366 64
15. CEKA Wilmar Cahaya Indonesia Tbk. [S] 1 1,795 1,980 11/19 1,775 10/01 1,880 12/30 388.400 1,119 4,009 7,534 4,328 64 4,009 7,534 4,328 64
16. CLEO Sariguna Primatirta Tbk. [S] 1 456 500 12/29 436 12/06 470 12/30 2,043.500 5,640 382,666 177,307 52,551 64 590,266 280,578 52,558 64
17. CMRY* Cisarua Mountain Dairy Tbk. [S] 1 3,080 3,550 12/23 2,870 12/06 3,400 12/30 110.400 26,978 274,355 914,758 70,428 19 292,296 975,662 70,476 19
18. COCO Wahana Interfood Nusantara Tbk. [S] 2 252 322 12/20 232 11/15 288 12/30 145.500 256 1,086,374 299,492 86,539 64 1,711,792 469,816 86,655 64
19. CPIN Charoen Pokphand Indonesia Tbk. [S] 1 6,425 6,550 10/21 5,700 11/29 5,950 12/30 27,098.400 97,568 451,508 2,755,065 226,698 64 471,228 2,874,479 226,812 64
20. CPRO Central Proteina Prima Tbk. 1 50 134 11/19 50 11/10 95 12/30 86.400 5,659 51,538,051 4,958,410 916,900 55 79,392,647 6,329,305 917,001 62
21. CSRA Cisadane Sawit Raya Tbk. 1 428 590 12/14 362 10/18 500 12/30 400.000 1,025 150,285 69,982 38,483 64 441,285 150,007 38,484 64
22. DLTA Delta Djakarta Tbk. 1 3,710 4,200 10/15 3,700 10/01 3,740 12/30 22,356.400 2,994 5,726 22,246 6,127 64 5,776 22,271 6,129 64
1
Table Trading by IDX Industrial Classification (IDX-IC)
1
Price Indivi- Market Regular Market Total Market
Industry Classification / Stock Name dual
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
23. DPUM Dua Putra Utama Makmur Tbk. 1 50 - - - - 50 07/15 9.100 209 - - - - - - - -
24. DSFI Dharma Samudera Fishing Industries Tbk. [S] 1 124 128 11/26 87 12/27 95 12/30 54.100 176 1,041,593 114,247 92,993 64 1,091,543 119,981 92,998 64
25. DSNG Dharma Satya Nusantara Tbk. 1 540 690 10/06 468 12/16 500 12/30 135.100 5,300 2,263,211 1,286,400 275,141 64 2,278,697 1,295,753 275,155 64
26. ENZO Morenzo Abadi Perkasa Tbk. [S] 2 50 54 12/27 50 12/30 50 12/30 47.600 108 163,674 8,210 5,911 64 163,674 8,210 5,912 64
27. FAPA FAP Agri Tbk. 2 2,960 3,740 10/06 2,950 10/01 3,210 12/30 174.500 11,650 7,660 24,036 2,120 64 7,660 24,036 2,120 64
28. FISH FKS Multi Agro Tbk. [S] 2 7,475 9,925 10/15 6,950 10/07 7,650 12/30 6,120.000 3,672 110 935 538 46 110 935 538 46
29. FOOD Sentra Food Indonesia Tbk. [S] 2 100 143 11/15 91 10/14 133 12/30 98.500 86 918,803 110,853 101,105 64 918,803 110,853 101,105 64
30. GOLL Golden Plantation Tbk. 2 50 - - - - 50 01/29/19 17.400 183 - - - - - - - -
31. GOOD Garudafood Putra Putri Jaya Tbk. [S] 1 420 545 12/27 416 10/01 525 12/30 204.300 19,371 543,115 265,149 70,579 64 543,115 265,149 70,579 64
DATA SERVICES | INDONESIA STOCK
32. GZCO Gozco Plantations Tbk. [S] 1 52 86 11/26 50 11/25 69 12/30 36.700 414 5,297,469 358,611 169,149 64 5,362,988 362,533 169,156 64
33. HOKI Buyung Poetra Sembada Tbk. [S] 1 188 212 10/07 180 12/30 181 12/30 234.300 1,752 891,517 174,847 73,913 64 1,313,342 255,032 73,933 64
34. ICBP Indofood CBP Sukses Makmur Tbk. [S] 1 8,350 9,425 10/15 8,225 10/01 8,700 12/30 322.500 101,459 363,504 3,229,861 203,701 64 408,231 3,624,619 203,917 64
35. IKAN Era Mandiri Cemerlang Tbk. [S] 2 108 114 12/24 90 12/22 95 12/30 79.200 79 790,943 81,982 95,247 64 790,943 81,982 95,247 64
36. INDF Indofood Sukses Makmur Tbk. [S] 1 6,350 6,950 10/15 6,175 10/01 6,325 12/30 1,082.700 55,536 568,342 3,695,433 216,899 64 651,870 4,235,402 217,334 64
37. IPPE* Indo Pureco Pratama Tbk. [S] 2 100 304 12/14 94 12/09 188 12/30 188.000 865 940,312 196,305 62,039 16 1,629,408 274,465 62,068 16
38. JAWA Jaya Agra Wattie Tbk. 1 132 356 12/23 114 10/05 270 12/30 54.000 1,019 4,645,053 1,087,721 531,867 64 4,645,053 1,087,721 531,867 64
39. JPFA Japfa Comfeed Indonesia Tbk. [S] 1 1,975 1,970 10/01 1,545 12/14 1,720 12/30 470.200 20,170 1,271,914 2,203,056 334,602 64 1,901,108 2,978,509 334,662 64
40. KEJU Mulia Boga Raya Tbk. [S] 2 1,220 1,260 10/05 1,150 12/07 1,185 12/30 158.000 1,778 4,723 5,679 2,993 64 20,007 22,874 2,996 64
41. LSIP PP London Sumatra Indonesia Tbk. [S] 1 1,220 1,560 03/15 965 06/28 1,185 12/30 305.800 8,085 1,944,752 2,652,180 264,590 64 1,961,187 2,673,321 264,649 64
42. MAGP Multi Agro Gemilang Plantation Tbk. 2 50 50 12/30 50 12/30 50 12/30 45.500 450 137 7 141 38 1,422,690 34,179 143 38
43. MAIN Malindo Feedmill Tbk. [S] 1 800 965 04/19 630 02/01 670 12/30 380.700 1,500 291,085 220,219 60,116 64 292,586 221,089 60,119 64
44. MGRO Mahkota Group Tbk. 1 755 880 12/07 655 08/12 850 12/30 377.800 3,021 362,927 290,648 40,696 64 383,369 305,251 40,733 64
45. MLBI Multi Bintang Indonesia Tbk. 1 7,850 9,850 01/04 6,775 09/02 7,800 12/30 49,681.500 16,435 4,947 41,760 5,369 64 6,375 52,816 5,381 64
a
Industry Classification / Stock Name dual Cap., Volume, Value, Freq., Volume, Value, Freq.,
s
Bo
Day
Day
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
56. SGRO Sampoerna Agro Tbk. [S] 1 1,905 2,770 10/19 1,580 01/04 1,995 12/30 85.300 3,771 20,382 44,190 9,898 64 22,157 49,252 9,901 64
57. SIMP Salim Ivomas Pratama Tbk. [S] 1 458 595 05/10 370 02/01 456 12/30 41.500 7,212 584,216 284,022 70,295 64 586,436 285,155 70,298 64
58. SIPD Sreeya Sewu Indonesia Tbk. [S] 2 1,880 2,170 08/19 1,150 02/25 2,000 12/30 2.200 2,678 4,778 8,827 2,005 64 4,792 8,850 2,013 64
59. SKBM Sekar Bumi Tbk. [S] 2 352 735 10/27 276 02/01 360 12/30 313.000 623 4,695 2,347 5,620 64 827,676 146,368 5,668 64
60. SKLT Sekar Laut Tbk. [S] 2 2,540 3,000 09/24 1,420 01/05 2,420 12/29 202.600 1,672 193 451 335 52 550,036 448,928 378 54
61. SMAR SMART Tbk. 2 4,290 5,300 05/18 3,360 01/28 4,360 12/30 1,440.600 12,523 1,947 9,102 3,284 64 1,947 9,102 3,284 64
62. SSMS Sawit Sumbermas Sarana Tbk. 1 915 1,420 01/06 785 06/18 965 12/30 144.000 9,192 746,521 822,755 93,157 64 1,082,251 1,196,561 93,188 64
63. STTP Siantar Top Tbk. [S] 2 6,825 10,500 06/22 6,500 05/25 7,550 12/30 4,461.400 9,891 64 462 284 54 64 462 284 54
64. TAPG Triputra Agro Persada Tbk. [S] 1 660 915 10/06 270 04/12 610 12/30 305.000 12,110 4,096,199 2,802,538 236,341 64 4,361,585 2,999,886 236,414 64
65. TAYS* Jaya Swarasa Agung Tbk. 2 360 400 12/06 177 12/30 178 12/30 49.400 196 231,558 66,285 26,239 19 234,701 66,927 26,244 19
DATA SERVICES | INDONESIA STOCK
66. TBLA Tunas Baru Lampung Tbk. 1 835 1,100 01/07 760 08/20 795 12/30 181.000 4,247 108,045 92,583 24,091 64 108,045 92,583 24,091 64
67. TGKA Tigaraksa Satria Tbk. [S] 2 7,150 9,900 05/11 6,875 12/02 7,000 12/30 5,752.300 6,429 211 1,481 602 61 211 1,481 602 61
68. ULTJ Ultra Jaya Milk Industry & Trading Company Tbk. [S] 1 1,530 1,725 11/11 1,495 08/05 1,570 12/30 3,044.100 18,139 44,587 71,724 23,362 64 189,053 314,665 23,614 64
69. UNSP Bakrie Sumatera Plantations Tbk. 1 115 152 01/18 100 01/29 109 12/30 5.200 273 61,895 7,192 5,806 64 2,626,335 272,266 5,879 64
70. WAPO Wahana Pronatural Tbk. [S] 2 96 318 11/08 62 02/11 185 12/30 105.700 230 1,182,774 225,668 161,368 63 1,193,824 226,833 161,370 63
71. WMPP* Widodo Makmur Perkasa Tbk. [S] 1 160 161 12/30 146 12/27 160 12/30 100.000 4,707 1,686,692 258,858 34,459 19 2,301,738 353,227 34,480 19
72. WMUU Widodo Makmur Unggas Tbk. [S] 1 166 372 02/04 149 08/30 153 12/30 85.000 1,980 2,479,531 442,303 164,255 64 2,750,744 483,556 164,260 64
D3 TOBACCO 183,419 2,623,915 3,972,780 485,810 5,374,737 6,751,172 485,978
1. GGRM Gudang Garam Tbk. 1 32,550 36,050 10/07 30,475 12/27 30,600 12/30 1,194.100 58,877 48,782 1,618,970 104,408 64 49,724 1,649,958 104,488 64
2. HMSP H.M. Sampoerna Tbk. 1 1,030 1,195 10/14 960 12/24 965 12/30 4,817.300 112,247 1,946,643 2,067,715 272,585 64 1,973,337 2,095,461 272,662 64
3. ITIC Indonesian Tobacco Tbk. 2 312 344 11/19 260 12/29 274 12/30 124.500 258 201,354 63,473 38,820 64 204,510 64,388 38,824 64
4. RMBA Bentoel Internasional Investama Tbk. 1 306 420 01/08 246 07/19 306 08/05 2,394.400 11,139 - - - - 2,717,682 2,717,682 1
5. WIIM Wismilak Inti Makmur Tbk. 1 492 1,110 04/21 422 12/28 428 12/30 65.800 899 427,136 222,622 69,997 64 429,484 223,683 70,003 64
D4 NONDURABLE HOUSEHOLD PRODUCTS 170,974 2,894,920 10,503,468 946,835 3,179,443 11,106,630 947,279
1. FLMC* Falmaco Nonwoven Industri Tbk. 3 340 645 12/29 280 10/14 510 12/30 255.000 398 160,392 72,980 20,495 64 303,688 119,223 20,521 64
2. KINO Kino Indonesia Tbk. [S] 1 2,100 2,270 11/08 1,990 12/28 2,030 12/30 53.400 2,900 33,136 69,329 18,702 64 33,171 69,400 18,704 64
3. KPAS Cottonindo Ariesta Tbk. [S] 2 62 - - - - 62 08/24 36.900 48 - - - - - - - -
4. MBTO Martina Berto Tbk. [S] 1 124 246 06/16 87 01/07 146 12/30 19.700 156 121,619 20,643 27,114 64 121,619 20,643 27,114 64
5. MRAT Mustika Ratu Tbk. [S] 1 300 505 07/06 148 01/27 276 12/30 42.500 118 120,243 34,182 30,882 64 120,243 34,182 30,882 64
6. TCID Mandom Indonesia Tbk. [S] 1 5,400 7,200 01/11 5,250 12/23 5,350 12/30 524.800 1,076 2,941 16,028 1,452 64 2,941 16,028 1,453 64
7. UCID Uni-Charm Indonesia Tbk. [S] 1 1,560 1,730 03/18 1,390 02/18 1,450 12/30 96.700 6,027 28,958 44,714 15,691 64 63,330 97,296 15,740 64
8. UNVR Unilever Indonesia Tbk. [S] 1 3,950 8,000 01/19 3,800 09/29 4,110 12/30 105,222.700 156,797 2,182,967 10,125,880 793,768 64 2,289,751 10,630,126 794,133 64
1
9. VICI Victoria Care Indonesia Tbk. [S] 1 406 595 11/11 292 01/04 515 12/30 515.000 3,455 244,664 119,713 38,731 64 244,699 119,733 38,732 64
Table Trading by IDX Industrial Classification (IDX-IC)
1
Price Indivi- Market Regular Market Total Market
Industry Classification / Stock Name dual
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
E1 AUTOMOBILES & COMPONENTS 82,802 1,818,393 1,395,934 331,792 2,189,136 1,631,078 331,950
1. AUTO Astra Otoparts Tbk. [S] 1 1,020 1,400 11/23 1,020 10/01 1,155 12/30 1,044.600 5,567 280,939 345,631 81,074 64 280,943 345,637 81,078 64
2. BOLT Garuda Metalindo Tbk. [S] 2 680 1,100 12/16 610 10/25 825 12/30 150.000 1,934 631 528 679 49 631 528 679 49
3. BRAM Indo Kordsa Tbk. [S] 1 6,150 13,750 12/16 6,075 10/13 12,325 12/30 479.700 5,546 247 2,279 992 57 247 2,279 992 57
4. DRMA* Dharma Polimetal Tbk. [S] 1 500 570 12/24 466 12/20 510 12/30 102.000 2,400 487,848 246,021 36,294 9 778,371 392,028 36,372 9
5. GDYR Goodyear Indonesia Tbk. [S] 1 1,405 1,500 10/13 1,245 12/27 1,340 12/30 1,072.000 549 2,758 3,809 1,474 64 2,758 3,809 1,474 64
6. GJTL Gajah Tunggal Tbk. [S] 1 715 780 10/21 650 12/21 665 12/30 130.600 2,317 319,857 230,318 64,536 64 328,983 236,849 64,555 64
7. INDS Indospring Tbk. [S] 1 1,900 2,400 11/09 1,880 10/04 2,390 12/30 224.100 1,568 451 947 808 64 452 948 809 64
DATA SERVICES | INDONESIA STOCK
8. LPIN Multi Prima Sejahtera Tbk. [S] 2 376 1,400 12/10 230 01/07 1,175 12/30 536.000 499 301,970 341,292 41,822 63 322,070 345,414 41,824 63
9. MASA Multistrada Arah Sarana Tbk. [S] 1 6,475 7,300 09/29 960 01/07 5,875 12/30 4,177.300 53,950 2,101 11,347 4,256 64 2,124 11,495 4,261 64
10. NIPS Nipress Tbk. 2 282 - - - - 282 06/28/19 205.200 461 - - - - - - - -
11. PRAS Prima Alloy Steel Universal Tbk. 1 242 378 11/24 115 01/04 254 12/30 143.000 178 342,546 106,566 58,308 64 342,546 106,566 58,308 64
12. SMSM Selamat Sempurna Tbk. [S] 1 1,400 1,640 11/01 1,165 01/29 1,360 12/30 3,632.600 7,832 79,045 107,195 41,549 64 130,010 185,525 41,598 64
E2 HOUSEHOLD GOODS 8,015 9,326,078 1,569,993 713,452 9,892,350 1,801,221 713,787
1. CBMF Cahaya Bintang Medan Tbk. [S] 2 95 118 12/24 67 10/19 98 12/30 61.300 184 6,151,362 588,595 392,358 64 6,215,773 594,714 392,384 64
2. CINT Chitose Internasional Tbk. [S] 2 191 370 11/02 182 10/05 252 12/30 76.400 252 98,465 30,403 32,873 64 98,978 30,540 33,122 64
3. GEMA Gema Grahasarana Tbk. [S] 2 362 440 12/17 314 10/19 354 12/30 786.700 566 1,443 515 695 50 65,282 25,872 699 50
4. KICI Kedaung Indah Can Tbk. [S] 1 236 394 11/16 222 10/18 288 12/30 61.100 79 150,168 44,831 26,294 64 150,168 44,831 26,294 64
5. LFLO Imago Mulia Persada Tbk. 3 83 129 11/17 75 10/14 96 12/30 96.000 125 91,390 9,128 11,909 64 138,421 13,051 11,911 64
6. LMPI Langgeng Makmur Industri Tbk. [S] 2 202 228 11/11 181 10/13 195 12/30 28.500 197 100,233 20,504 24,815 64 100,233 20,504 24,815 64
7. MGLV Panca Anugrah Wisesa Tbk. 3 220 296 12/07 93 08/24 202 12/30 149.600 385 20,115 4,762 6,864 64 84,115 19,994 6,865 64
8. MICE Multi Indocitra Tbk. [S] 2 370 488 08/18 272 01/28 402 12/30 82.000 241 17,669 6,839 5,462 64 17,669 6,839 5,462 64
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
1
10. HRTA Hartadinata Abadi Tbk. [S] 1 212 254 11/12 208 12/20 212 12/30 70.700 976 494,428 111,274 43,232 64 499,758 112,527 43,236 64
11. INDR Indo-Rama Synthetics Tbk. [S] 1 4,250 5,250 10/06 4,100 12/29 4,180 12/30 563.000 2,735 12,028 55,962 13,046 64 12,028 55,962 13,046 64
12. INOV Inocycle Technology Group Tbk. 2 180 312 12/27 175 10/04 270 12/30 108.000 488 451,855 114,957 62,889 64 479,926 121,130 62,891 64
13. MYTX Asia Pacific Investama Tbk. 1 81 173 04/23 50 02/23 83 12/30 12.500 643 428,929 41,831 45,673 64 428,929 41,831 45,673 64
14. PBRX Pan Brothers Tbk. 1 130 288 01/06 101 06/08 154 12/30 272.600 998 536,157 86,050 42,075 64 614,353 100,788 42,100 64
15. POLU Golden Flower Tbk. [S] 2 280 820 01/15 252 08/20 428 12/30 148.600 321 6,841 3,380 6,049 64 6,841 3,380 6,049 64
16. POLY Asia Pacific Fibers Tbk. 2 54 101 12/30 50 08/16 82 12/30 0.700 205 1,477,104 107,982 85,481 64 1,477,107 107,982 85,482 64
17. RICY Ricky Putra Globalindo Tbk. 1 92 124 06/03 75 01/14 94 12/30 14.900 60 309,297 29,969 37,427 64 349,718 33,649 37,431 64
18. SBAT Sejahtera Bintang Abadi Textile Tbk. 2 50 192 01/19 50 12/30 50 12/30 47.600 238 6,664,075 352,441 258,558 64 7,439,762 391,755 258,623 64
19. SRIL Sri Rejeki Isman Tbk. 1 146 - - - - 146 05/17 60.800 2,986 - - - - - - - -
20. SSTM Sunson Textile Manufacture Tbk. [S] 2 850 950 10/15 368 06/21 810 12/29 190.600 948 955 825 722 57 955 825 722 57
21. TFCO Tifico Fiber Indonesia Tbk. [S] 2 660 985 05/25 400 02/05 710 12/24 160.900 3,424 495 356 707 56 495 356 707 56
22. TRIS Trisula International Tbk. [S] 2 159 304 11/05 100 02/15 214 12/30 71.300 672 579,802 138,350 119,584 64 579,802 138,350 119,584 64
23. UNIT Nusantara Inti Corpora Tbk. 2 316 - - - - 316 02/26 7.800 24 - - - - - - - -
E5 CONSUMER SERVICES 59,018 35,611,084 15,393,886 1,787,022 46,594,857 18,735,747 1,787,660
1. AKKU Anugerah Kagum Karya Utama Tbk. [S] 2 50 62 12/17 50 12/30 50 12/30 75.900 322 161,273 8,879 12,460 64 502,687 25,934 12,467 64
2. ARTA Arthavest Tbk. 2 1,505 2,490 12/30 1,485 10/01 2,400 12/30 1,392.200 1,072 7,815 14,627 4,368 64 7,815 14,627 4,368 64
3. BAYU Bayu Buana Tbk. [S] 2 1,010 1,500 11/18 995 10/06 1,130 12/30 139.400 399 596 682 747 62 596 682 748 62
4. BLTZ Graha Layar Prima Tbk. [S] 2 3,420 3,890 10/05 2,900 12/16 3,370 12/30 224.700 2,945 118 390 478 53 4,172 13,362 480 54
5. BOLA Bali Bintang Sejahtera Tbk. 2 705 825 11/18 535 10/14 610 12/30 348.600 3,660 890,572 615,149 87,986 64 1,190,340 834,971 87,994 64
6. BUVA Bukit Uluwatu Villa Tbk. 2 60 - - 60 07/15 46.200 409 - - - - 317,222 19,810 51 8
7. CLAY Citra Putra Realty Tbk. 2 820 1,010 11/16 685 12/20 820 12/30 455.600 2,107 401 341 741 60 1,024 807 743 60
8. CSMI Cipta Selera Murni Tbk. [S] 2 3,270 3,650 12/22 3,210 11/10 3,640 12/30 1,857.100 2,970 60 214 216 37 34,422 121,541 238 37
9. DFAM Dafam Property Indonesia Tbk. 2 370 428 12/15 342 10/14 384 12/30 333.900 730 28,728 11,012 3,648 64 140,204 50,731 3,672 64
10. DUCK Jaya Bersama Indo Tbk. 1 176 - - - - 176 08/27 34.900 226 - - - - - - - -
11. EAST Eastparc Hotel Tbk. [S] 2 66 108 11/11 66 10/01 96 12/30 72.200 396 987,340 92,400 73,321 64 991,580 92,790 73,323 64
12. ESTA Esta Multi Usaha Tbk. 2 107 360 12/27 106 10/04 308 12/30 256.700 194 208,830 51,025 54,409 64 228,830 55,825 54,411 64
Table Trading by IDX Industrial Classification (IDX-IC)
1
Price Indivi- Market Regular Market Total Market
Industry Classification / Stock Name dual
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
21. JIHD Jakarta International Hotels & Development Tbk. [S] 2 420 520 12/14 410 10/05 436 12/30 247.300 1,015 5,387 2,511 3,028 62 5,387 2,511 3,028 62
22. JSPT Jakarta Setiabudi Internasional Tbk. [S] 2
790 890 10/05 750 11/15 755 12/28 162.600 1,751 56 44 103 32 56 44 103 32
23. KPIG MNC Land Tbk. [S]
2 106 109 10/04 88 12/02 94 12/30 202.300 7,579 1,907,409 189,474 79,995 64 4,383,451 470,253 80,157 64
24. LUCY Lima Dua Lima Tiga Tbk.
3 57 121 05/06 33 07/29 56 12/30 56.000 58 1,241,801 64,631 44,549 64 1,241,809 64,631 44,550 64
25. MABA Marga Abhinaya Abadi Tbk.
2 50 - - 50 02/14/20 105.400 768 - - - - 55,113 2,219 4 3
26. MAMI Mas Murni Indonesia Tbk.
1 50 50 08/27 50 08/27 50 08/27 6.800 615 - - - - 68,340 2,653 17 12
27. MAMIP Mas Murni Tbk. (Preferred Stock)
1 600 - - - - 600 01/00/00 400.000 4 - - - - - - - -
28. MAPB MAP Boga Adiperkasa Tbk. [S]
2 1,690 1,900 08/25 1,260 07/06 1,610 12/30 95.800 3,495 506 837 908 62 506 837 908 62
29. MINA Sanurhasta Mitra Tbk. [S]
2 54 110 02/10 50 12/30 50 12/30 238.100 328 524,725 26,926 21,761 64 899,932 45,689 21,766 64
30. NASA Andalan Perkasa Abadi Tbk. [S]
2 73 162 08/19 60 12/30 61 12/30 59.200 671 758,248 53,859 50,112 64 1,011,759 81,636 50,117 64
31. NATO Surya Permata Andalan Tbk.
2 620 780 11/08 492 05/31 740 12/30 718.400 5,921 17,665,608 11,893,668 285,219 64 21,327,405 14,297,458 285,318 64
32. NUSA Sinergi Megah Internusa Tbk.
2 50 - - 50 08/28/20 33.300 385 - - - - 115,920 1,623 10 4
33. PANR Panorama Sentrawisata Tbk. [S]
1 181 444 10/22 96 07/02 212 12/30 127.200 254 516,676 163,896 110,250 64 516,676 163,896 110,250 64
34. PDES Destinasi Tirta Nusantara Tbk. 2 290 705 06/04 228 07/21 302 12/30 151.000 216 86,140 30,102 17,274 64 86,652 30,245 17,275 64
35. PGLI Pembangunan Graha Lestari Indah Tbk. [S] 2 200 478 12/30 164 05/27 446 12/30 594.700 218 17,374 6,258 5,723 63 17,374 6,258 5,723 63
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
8. MNCN Media Nusantara Citra Tbk. [S] 1 835 1,285 01/11 780 08/02 900 12/30 100.000 13,545 2,925,927 2,701,512 342,473 64 2,968,514 2,741,542 342,519 64
9. MSIN MNC Studios International Tbk. [S] 1 520 2,490 12/29 142 05/21 2,480 12/29 992.000 28,382 1,493,437 1,413,537 394,603 62 2,068,376 1,794,513 394,641 62
10. MSKY MNC Sky Vision Tbk. [S] 1 350 810 01/04 302 11/29 600 12/30 39.500 1,197 110,770 55,108 25,420 64 127,058 60,805 25,427 64
11. SCMA Surya Citra Media Tbk. [S] 1 2,010 2,550 01/11 314 12/30 326 12/30 737.400 24,114 4,644,098 2,382,764 327,540 64 4,803,357 2,523,749 327,671 64
12. TMPO Tempo Intimedia Tbk. [S] 2 130 195 01/15 123 09/22 137 12/30 47.600 145 32,481 5,358 10,814 64 32,481 5,358 10,814 64
13. VIVA Visi Media Asia Tbk. 1 51 88 03/17 50 12/30 50 12/30 16.700 823 421,906 21,204 89,104 64 2,508,429 140,909 89,146 64
14. WIFI Solusi Sinergi Digital Tbk. [S] 2 775 1,340 06/22 530 12/21 545 12/30 102.800 1,117 3,491,640 2,320,600 662,675 64 3,538,643 2,355,262 662,682 64
1
1. ACES Ace Hardware Indonesia Tbk. [S] 1 1,270 1,500 11/08 1,190 12/03 1,280 12/30 1,561.000 21,952 1,280,411 1,729,379 250,028 64 1,685,474 2,279,277 250,241 64
2. BOGA Bintang Oto Global Tbk. [S] 2 1,415 1,545 10/25 1,295 12/06 1,390 12/30 1,349.500 5,287 6,580,472 9,572,545 186,777 64 10,626,082 15,403,574 186,979 64
3. CARS Industri dan Perdagangan Bintraco Dharma Tbk. 1 50 50 12/30 50 12/30 50 12/30 28.600 750 29,739 1,487 3,134 64 1,005,601 24,172 3,162 64
4. CSAP Catur Sentosa Adiprana Tbk. [S] 1 550 595 11/24 490 12/30 490 12/30 247.300 2,185 12,860 6,980 2,979 64 54,785 30,453 2,981 64
5. DEPO* Caturkarda Depo Bangunan Tbk. [S] 1 482 745 11/26 470 11/25 488 12/30 101.200 3,314 799,682 471,842 99,054 26 1,090,099 620,031 99,078 26
6. ECII Electronic City Indonesia Tbk. [S] 2 985 985 12/15 830 12/09 970 12/30 24.000 1,294 567 534 423 45 1,823 1,702 424 45
7. ERAA Erajaya Swasembada Tbk. [S] 1 605 685 11/18 575 10/05 600 12/30 301.200 9,570 5,678,429 3,547,799 376,921 64 5,850,436 3,654,728 377,117 64
8. GLOB Globe Kita Terang Tbk. 2 180 328 11/24 159 10/25 214 12/30 18.600 238 45,791 11,320 18,097 64 45,791 11,320 18,097 64
9. IMAS Indomobil Sukses Internasional Tbk. 1 945 1,110 10/21 870 12/24 875 12/30 123.200 3,495 236,605 240,732 57,921 64 236,617 240,743 57,924 64
10. LPPF Matahari Department Store Tbk. [S] 1 2,800 4,790 11/24 1,030 01/27 4,150 12/30 94.000 10,899 444,091 1,635,894 209,662 64 482,135 1,799,676 209,714 64
11. MAPA Map Aktif Adiperkasa Tbk. [S] 2 2,570 3,450 10/25 1,400 07/15 2,540 12/30 121.000 7,240 91,006 255,655 48,673 64 147,343 427,085 48,723 64
12. MAPI Mitra Adiperkasa Tbk. [S] 1 780 920 10/22 610 08/02 710 12/30 1,139.400 11,786 1,236,406 1,006,723 166,552 64 1,393,779 1,138,161 166,674 64
13. MKNT Mitra Komunikasi Nusantara Tbk. [S] 2 50 51 12/30 50 12/30 50 12/30 125.000 275 261,585 13,080 31,716 61 363,351 15,413 31,776 62
14. MPMX Mitra Pinasthika Mustika Tbk. [S] 1 760 1,245 12/15 486 01/28 1,145 12/30 76.300 5,110 925,958 879,453 120,780 64 930,403 882,716 120,799 64
15. PMJS Putra Mandiri Jembar Tbk. [S] 2 122 210 11/23 97 01/05 143 12/30 114.400 1,967 330,347 56,217 56,178 64 330,347 56,217 56,178 64
Table Trading by IDX Industrial Classification (IDX-IC)
1
Price Indivi- Market Regular Market Total Market
Industry Classification / Stock Name dual
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
16. RALS Ramayana Lestari Sentosa Tbk. [S] 1 685 945 04/19 580 07/21 655 12/30 409.400 4,648 466,746 347,332 79,724 64 481,397 358,140 79,738 64
17. SLIS Gaya Abadi Sempurna Tbk. [S] 2 3,250 14,475 08/13 750 12/29 800 12/30 695.700 1,600 115,607 211,964 40,705 64 115,607 211,964 40,705 64
18. SONA Sona Topas Tourism Industry Tbk. 1 4,380 6,075 11/05 4,300 10/12 5,475 12/30 530.900 1,813 47 232 337 35 47 232 337 35
19. TELE Tiphone Mobile Indonesia Tbk. 1 121 - - - - 121 06/09/20 39.000 884 - - - - - - - -
20. TRIO Trikomsel Oke Tbk. 1 426 - - - - 426 07/16/19 189.100 11,079 - - - - - - - -
21. TURI Tunas Ridean Tbk. [S] 1 1,360 1,600 03/08 1,085 07/02 1,300 12/30 2,888.900 7,254 14,002 17,805 581 55 19,002 23,805 582 55
22. UFOE Damai Sejahtera Abadi Tbk. [S] 1 930 1,860 12/21 136 02/01 1,625 12/30 1,608.900 3,717 76,882 90,283 19,054 64 76,882 90,283 19,054 64
23. ZONE Mega Perintis Tbk. [S] 2 398 456 05/03 386 09/06 414 12/30 138.900 360 13,648 5,517 2,751 64 13,648 5,517 2,751 64
6. HEALTHCARE 255,271 42,668,676 32,576,163 2,769,402 66,910,874 45,254,131 2,770,587
DATA SERVICES | INDONESIA STOCK
F1 HEALTHCARE EQUIPMENT & PROVIDERS 112,046 37,939,784 25,291,578 1,967,244 61,519,100 37,062,009 1,967,862
1. BMHS* Bundamedik Tbk. [S] 1 1,095 1,095 10/01 785 12/08 830 12/30 244.100 7,141 2,918,602 2,653,285 225,323 64 2,932,752 2,666,085 225,332 64
2. CARE Metro Healthcare Indonesia Tbk. [S] 2 432 540 11/09 430 10/04 515 12/30 500.000 17,124 27,382,754 13,222,428 365,117 64 48,164,376 22,937,824 365,318 64
3. DGNS Diagnos Laboratorium Utama Tbk. [S] 2 805 875 11/03 720 10/05 745 12/30 372.500 931 685,201 542,248 105,772 64 845,697 623,446 105,850 64
4. HEAL Medikaloka Hermina Tbk. [S] 1 1,170 1,225 10/29 945 11/26 1,070 12/30 144.600 15,932 946,044 1,012,140 368,492 64 1,184,213 1,282,752 368,649 64
5. IRRA Itama Ranoraya Tbk. [S] 2 1,845 2,240 12/16 1,620 11/24 1,975 12/30 528.100 3,160 806,083 1,588,391 192,717 64 906,860 1,788,675 192,727 64
6. MIKA Mitra Keluarga Karyasehat Tbk. [S] 1 2,300 3,220 02/03 2,200 11/11 2,260 12/30 133.100 32,197 1,547,710 3,537,746 157,823 64 1,554,629 3,553,468 157,863 64
7. PRDA Prodia Widyahusada Tbk. [S] 1 7,100 10,000 12/14 3,250 01/28 9,200 12/30 141.500 8,625 98,779 768,884 95,713 64 111,237 868,536 95,750 64
8. PRIM Royal Prima Tbk. [S] 2 354 625 07/07 172 04/05 400 12/30 80.000 1,357 758,111 325,001 148,273 64 758,111 325,001 148,273 64
9. RSGK* Kedoya Adyaraya Tbk. [S] 1 1,710 2,680 09/09 1,650 12/02 1,705 12/30 99.100 1,585 71,933 123,410 6,197 64 490,367 843,102 6,202 64
10. SAME Sarana Meditama Metropolitan Tbk. [S] 2 476 815 07/12 286 01/04 370 12/30 710.100 6,332 2,471,491 1,089,521 188,369 64 3,148,014 1,459,451 188,402 64
11. SILO Siloam International Hospitals Tbk. [S] 1 9,800 11,300 11/29 4,520 03/25 8,575 12/30 97.400 13,941 38,282 345,978 64,020 64 39,926 356,615 64,065 64
12. SRAJ Sejahteraraya Anugrahjaya Tbk. [S] 1 292 575 07/09 147 01/19 310 12/30 330.800 3,720 214,795 82,544 49,428 64 1,382,919 357,053 49,431 64
F2 PHARMACEUTICALS & HEALTH CARE RESEARCH 143,225 4,728,892 7,284,585 802,158 5,391,773 8,192,122 802,725
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
7. BANK Bank Aladin Syariah Tbk. [S] 2 2,950 3,100 10/01 2,200 10/21 2,290 12/30 2,223.300 30,076 1,885,221 4,911,046 314,859 64 2,980,453 7,786,425 314,874 64
8. BBCA Bank Central Asia Tbk. 1 35,000 36,600 10/12 7,175 11/29 7,300 12/30 20,842.900 890,909 4,244,085 35,801,685 1,243,239 64 5,224,249 44,462,833 1,244,592 64
9. BBHI Allo Bank Indonesia Tbk. 2 3,750 8,275 11/19 3,530 10/06 7,075 12/30 15,234.700 81,830 341,367 2,131,143 209,316 64 373,655 2,289,070 209,422 64
10. BBKP Bank KB Bukopin Tbk. 1 418 458 10/25 268 12/30 270 12/30 112.300 18,095 17,769,825 6,059,513 666,930 64 21,099,641 7,043,901 667,306 64
11. BBMD Bank Mestika Dharma Tbk. 1 1,945 2,300 10/11 1,905 12/30 2,000 12/30 144.900 8,098 1,900 3,856 1,498 61 14,150 28,089 1,516 61
12. BBNI Bank Negara Indonesia (Persero) Tbk. 1 5,375 7,575 10/25 5,325 10/01 6,750 12/30 32.500 124,620 2,382,220 16,108,511 571,064 64 2,532,986 17,038,452 571,486 64
13. BBRI Bank Rakyat Indonesia (Persero) Tbk. 1 3,850 4,460 10/21 3,830 10/01 4,110 12/30 4,820.400 616,678 10,037,360 42,018,203 1,232,006 64 11,715,760 49,065,062 1,238,984 64
14. BBSI Bank Bisnis Internasional Tbk. 2 5,925 6,250 10/13 3,810 12/06 4,300 12/30 934.000 14,079 2,548 12,714 3,881 64 487,463 456,106 3,891 64
15. BBTN Bank Tabungan Negara (Persero) Tbk. 1 1,420 1,880 11/22 1,400 10/01 1,730 12/30 225.700 18,137 2,500,994 4,281,939 346,137 64 2,533,532 4,338,751 346,221 64
16. BBYB Bank Neo Commerce Tbk. 1 1,380 2,900 12/20 1,080 10/14 2,630 12/30 3,019.600 24,531 6,426,834 12,852,737 1,090,190 64 7,306,260 14,454,521 1,090,405 64
17. BCIC Bank JTrust Indonesia Tbk. 2 208 316 11/16 131 11/02 206 12/30 15.400 2,883 2,499,352 616,730 232,456 62 2,499,419 616,744 232,466 62
18. BDMN Bank Danamon Indonesia Tbk. 1 2,660 2,980 10/18 2,300 12/02 2,350 12/30 1.300 22,738 279,787 730,012 95,704 64 284,934 742,550 95,713 64
19. BEKS Bank Pembangunan Daerah Banten Tbk. 2 95 97 10/01 54 12/30 54 12/30 104.300 2,773 16,621,939 1,227,867 284,867 64 16,649,735 1,229,675 284,911 64
20. BGTG Bank Ganesha Tbk. 2 204 374 12/13 164 10/14 244 12/30 236.900 2,699 13,253,571 3,421,143 755,777 64 13,260,223 3,421,905 755,783 64
21. BINA Bank Ina Perdana Tbk. 1 3,680 4,860 12/21 3,300 10/06 3,810 12/30 2,152.600 22,394 137,205 536,334 73,732 64 582,990 2,320,006 73,763 64
22. BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1 1,360 1,520 10/14 1,300 12/23 1,335 12/30 222.500 13,003 349,357 495,048 91,942 64 368,687 526,130 91,986 64
23. BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 1 720 795 10/14 715 10/01 750 12/30 174.400 11,149 545,997 414,017 124,190 64 549,732 416,827 124,214 64
24. BKSW Bank QNB Indonesia Tbk. 2 183 264 12/14 162 12/01 192 12/30 440.600 3,885 2,234,403 476,821 157,018 64 2,274,040 483,956 157,021 64
25. BMAS Bank Maspion Indonesia Tbk. 2 1,245 2,760 12/17 1,165 10/01 1,730 12/30 540.600 7,610 34,310 62,395 25,275 64 34,310 62,395 25,275 64
26. BMRI Bank Mandiri (Persero) Tbk. 1 6,150 7,500 11/22 6,050 10/01 7,025 12/30 2,116.800 324,555 2,857,196 20,122,265 444,095 64 3,324,099 23,422,538 444,985 64
27. BNBA Bank Bumi Arta Tbk. 1 1,275 5,175 12/09 1,240 10/05 3,240 12/30 2,307.400 8,891 1,412,185 4,174,777 471,596 64 1,967,154 4,922,155 471,644 64
28. BNGA Bank CIMB Niaga Tbk. 1 975 1,115 10/14 950 12/21 965 12/30 7.100 24,009 503,259 518,791 81,990 64 520,512 537,752 82,078 64
29. BNII Bank Maybank Indonesia Tbk. 1 334 450 11/19 332 12/30 332 12/30 4.000 25,019 1,876,876 716,588 188,480 64 1,878,182 717,040 188,492 64
30. BNLI Bank Permata Tbk. 1,745 1,845 10/19 1,530 12/30 1,535 12/30 19.200 54,983 17,591 30,603 13,107 64 17,591 30,603 13,115 64
1
Table Trading by IDX Industrial Classification (IDX-IC)
1
Price Indivi- Market Regular Market Total Market
Industry Classification / Stock Name dual
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
40. MAYA Bank Mayapada Internasional Tbk. 1 745 8,500 01/07 660 12/30 660 12/30 501.200 7,731 232,846 175,057 56,529 64 232,853 175,059 56,533 64
41. MCOR
Bank China Construction Bank Indonesia Tbk. 1 128 228 01/07 110 02/01 116 12/30 104.000 4,355 838,153 107,334 38,580 64 845,312 108,234 38,585 64
42. MEGA Bank Mega Tbk.
1 8,000 15,325 01/13 7,000 01/07 8,475 12/30 6,177.700 58,428 1,844 15,690 3,036 64 80,373 682,919 3,041 64
43. NISP Bank OCBC NISP Tbk.
1 685 950 03/05 655 12/01 670 12/30 811.900 15,220 170,447 118,632 27,879 64 171,864 119,620 27,882 64
44. NOBU Bank Nationalnobu Tbk.
1 1,055 1,955 07/15 665 12/24 710 12/30 189.300 3,235 950,169 820,157 107,449 64 1,109,759 935,099 107,468 64
45. PNBN Bank Pan Indonesia Tbk.
1 745 1,250 03/03 720 09/29 770 12/30 1,282.100 18,355 574,729 451,150 58,295 64 630,421 497,988 58,322 64
46. PNBS Bank Panin Dubai Syariah Tbk. [S] 1 88 174 05/04 60 02/01 85 12/30 85.000 3,266 6,249,102 570,642 247,130 64 6,249,430 570,670 247,131 64
47. SDRA Bank Woori Saudara Indonesia 1906 Tbk. 1 660 1,180 03/04 555 12/23 565 12/30 640.400 4,793 28,843 17,929 11,739 64 43,843 27,679 11,740 64
G2 FINANCING SERVICE 44,704 5,501,405 4,028,652 729,271 5,874,250 4,207,710 729,369
1. ADMF Adira Dinamika Multi Finance Tbk. 1 7,700 8,050 10/14 7,550 12/22 7,700 12/30 331.200 7,700 9,097 70,940 12,856 64 9,125 71,078 12,860 64
2. BBLD Buana Finance Tbk. 2 410 460 10/29 368 12/29 370 12/30 147.000 609 4,379 1,726 535 55 4,379 1,726 535 55
3. BFIN BFI Finance Indonesia Tbk. 1 1,005 1,215 12/30 910 12/01 1,175 12/30 6,021.300 18,761 3,008,691 3,066,099 350,726 64 3,115,237 3,169,207 350,784 64
4. BPFI Batavia Prosperindo Finance Tbk. 2 1,000 1,680 12/27 1,000 12/21 1,440 12/30 1,535.700 2,567 12,836 17,778 5,353 29 23,250 28,192 5,362 33
5. CFIN Clipan Finance Indonesia Tbk. 1 260 292 10/26 242 12/21 250 12/30 19.600 996 190,063 51,376 19,856 64 190,063 51,376 19,856 64
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
16. WOMF Wahana Ottomitra Multiartha Tbk. 1 234 276 03/19 222 08/31 246 12/30 37.300 856 24,538 5,862 5,176 64 24,538 5,862 5,176 64
G3 INVESTMENT SERVICE 11,693 4,122,094 1,822,817 396,616 4,715,562 2,147,724 397,369
1. AMOR Ashmore Asset Management Indonesia Tbk. 2 3,670 4,300 12/03 1,710 12/22 1,870 12/30 196.800 4,156 54,298 184,440 82,961 64 54,452 184,733 82,964 64
2. PADI Minna Padi Investama Sekuritas Tbk. 1 50 79 06/10 50 12/30 50 12/30 98.900 565 2,242 112 896 64 93,491 4,500 916 64
3. PANS Panin Sekuritas Tbk. 1 1,280 1,840 01/19 1,075 02/01 1,275 12/30 927.300 918 14,957 20,046 7,312 64 14,974 20,069 7,313 64
4. RELI Reliance Sekuritas Indonesia Tbk. 1 412 690 09/10 260 08/16 444 12/30 204.900 799 1,286 582 944 54 180,926 54,295 946 54
5. TRIM Trimegah Sekuritas Indonesia Tbk. 1 326 482 10/29 88 01/14 360 12/30 362.800 2,559 3,924,573 1,501,011 297,583 64 4,005,844 1,530,848 297,590 64
6. YULE Yulie Sekuritas Indonesia Tbk. 2 650 1,560 12/30 310 01/06 1,510 12/30 716.400 2,695 124,738 116,625 6,920 64 365,875 353,280 7,640 64
G4 INSURANCE 41,437 5,471,748 958,954 499,709 6,420,157 1,643,860 500,046
DATA SERVICES | INDONESIA STOCK
1. ABDA Asuransi Bina Dana Arta Tbk. 2 6,950 8,150 12/14 5,725 12/28 5,850 12/29 1,335.600 3,632 15 106 87 18 15 106 87 18
2. AHAP Asuransi Harta Aman Pratama Tbk. 2 70 86 12/06 60 10/06 74 12/30 279.000 218 1,376,706 100,949 129,396 64 1,376,781 100,955 129,398 64
3. AMAG Asuransi Multi Artha Guna Tbk. 2 332 366 11/30 312 10/08 336 12/30 320.000 1,681 25,094 8,510 3,434 64 25,094 8,510 3,434 64
4. ASBI Asuransi Bintang Tbk. 2 272 394 10/07 270 10/05 294 12/30 223.200 102 86,755 30,346 32,031 64 86,755 30,346 32,031 64
5. ASDM Asuransi Dayin Mitra Tbk. 1 895 990 11/01 890 10/04 955 12/30 282.100 183 1,079 1,016 1,060 64 1,079 1,016 1,060 64
6. ASJT Asuransi Jasa Tania Tbk. 2 151 172 11/10 135 12/23 139 12/30 121.300 179 163,716 25,348 22,150 64 193,791 30,100 22,153 64
7. ASMI Asuransi Maximus Graha Persada Tbk. 1 320 410 10/08 230 12/08 260 12/30 481.500 2,329 74,330 23,316 23,084 64 247,809 78,568 23,324 64
8. ASRM Asuransi Ramayana Tbk. 2 1,835 2,000 10/08 1,580 11/16 1,695 12/30 858.700 516 407 685 673 56 407 685 673 56
9. BHAT Bhakti Multi Artha Tbk. 2 820 1,000 12/30 800 10/04 1,000 12/30 970.900 5,000 106,857 98,826 5,962 64 633,891 592,892 6,023 64
10. JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. [S] 2 165 248 12/02 155 11/30 174 12/30 124.300 174 449,706 85,348 72,348 64 449,706 85,348 72,348 64
11. LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 1 6,750 6,750 10/04 5,400 11/05 6,175 12/24 102.100 12,968 27 156 209 33 1,018 6,301 210 34
12. LPGI Lippo General Insurance Tbk. 1 3,800 5,425 11/15 3,200 03/22 4,900 12/29 220.200 735 738 3,187 562 58 738 3,187 562 58
13. MREI Maskapai Reasuransi Indonesia Tbk. 2 4,870 6,125 10/07 3,550 12/14 4,230 12/30 383.700 2,190 277 1,188 247 48 277 1,188 247 48
14. MTWI Malacca Trust Wuwungan Insurance Tbk. 2 118 193 04/16 53 01/29 120 12/30 120.000 183 612,969 74,797 80,836 64 612,970 74,797 80,837 64
15. PNIN Paninvest Tbk. 1 690 930 01/06 630 09/29 680 12/30 723.100 2,766 38,991 27,205 5,783 64 38,994 27,207 5,784 64
16. PNLF Panin Financial Tbk. 1 180 274 01/06 165 12/20 172 12/30 185.900 5,508 2,304,173 418,910 78,773 64 2,413,826 438,155 78,796 64
17. TUGU Asuransi Tugu Pratama Indonesia Tbk. 2 1,560 2,030 10/27 1,405 07/01 1,595 12/30 41.400 2,836 16,182 28,273 8,050 64 121,282 133,433 8,054 64
18. VINS Victoria Insurance Tbk. 2 115 226 12/15 85 02/02 163 12/30 155.200 238 213,727 30,788 35,024 64 215,727 31,068 35,025 64
G5 HOLDING & INVESTMENT COMPANIES 219,322 7,810,634 4,884,701 642,370 23,660,322 20,983,302 645,864
1
1. APIC Pacific Strategic Financial Tbk. 2 855 1,145 12/28 840 10/04 1,115 12/30 1,186.000 13,119 714,337 731,261 62,445 64 1,546,693 1,612,889 62,523 64
2. BCAP MNC Kapital Indonesia Tbk. 1 107 110 10/18 62 12/30 62 12/30 175.800 2,642 1,851,382 159,165 74,904 64 2,669,111 246,355 74,935 64
3. BPII Batavia Prosperindo Internasional Tbk. 2 4,700 6,600 12/30 4,650 11/08 6,600 12/30 1,320.000 3,711 5,040 28,562 133 27 5,040 28,562 133 27
4. CASA Capital Financial Indonesia Tbk. 2 394 550 10/07 366 10/19 530 12/30 968.300 28,872 2,689,861 1,120,660 18,305 63 14,018,843 6,210,901 18,397 63
5. DNET Indoritel Makmur Internasional Tbk. 2 3,170 3,800 11/25 3,150 10/01 3,290 12/30 2,890.000 46,665 860 2,799 1,048 64 188,367 621,937 1,052 64
Table Trading by IDX Industrial Classification (IDX-IC)
1
Price Indivi- Market Regular Market Total Market
a
Industry Classification / Stock Name dual Cap., Volume, Value, Freq., Volume, Value, Freq.,
s
Bo
Day
Day
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
6. GSMF Equity Development Investment Tbk. 2 177 450 12/08 161 12/30 161 12/30 18.900 2,291 399,735 117,003 74,906 64 399,741 117,005 74,909 64
7. LPPS Lenox Pasifik Investama Tbk. 2 108 140 08/02 75 02/10 112 12/30 7.600 290 104,550 11,830 13,769 64 104,553 11,830 13,770 64
8. MGNA Magna Investama Mandiri Tbk. 2 50 - - - - 50 01/06/20 47.600 50 - - - - - - - -
9. NICK Charnic Capital Tbk. 2 496 830 12/09 240 05/05 750 12/30 375.000 488 41,331 17,307 3,151 64 41,331 17,307 3,151 64
10. OCAP Onix Capital Tbk. 2 159 - - - - 159 08/31/20 79.500 43 - - - - - - - -
11. PEGE Panca Global Kapital Tbk. 2 1,490 1,955 08/31 112 02/01 1,170 12/30 2,527.800 3,315 24,361 34,484 5,511 64 49,656 60,886 5,551 64
12. PLAS Polaris Investama Tbk. 2 50 - - - - 50 12/27/18 11.800 59 - - - - - - - -
13. POOL Pool Advista Indonesia Tbk. 2 50 - - - - 50 06/09/20 31.700 117 - - - - - - - -
14. SFAN Surya Fajar Capital Tbk. 2 1,445 1,525 11/22 1,250 02/01 1,470 12/30 781.900 1,999 80,999 120,415 5,980 64 184,267 263,669 6,001 64
DATA SERVICES | INDONESIA STOCK
15. SMMA Sinarmas Multiartha Tbk. 1 10,600 15,000 03/19 9,900 07/09 11,750 12/30 875.900 74,820 120 1,323 217 48 802,822 8,846,246 3,258 64
16. SRTG Saratoga Investama Sedaya Tbk. 1 1,895 6,725 01/25 1,065 05/18 2,800 12/30 254.500 37,982 1,018,860 2,355,636 266,184 64 1,087,619 2,507,650 266,330 64
17. STAR Buana Artha Anugerah Tbk. 1 142 198 12/23 77 03/01 149 12/30 146.100 715 34,968 5,417 5,754 63 1,599,048 239,173 5,785 64
18. VICO Victoria Investama Tbk. 1 179 330 12/16 73 01/06 234 12/30 187.200 2,141 844,231 178,839 110,063 64 963,231 198,890 110,069 64
8. PROPERTIES & REAL ESTATE 243,456 162,495,879 25,647,283 7,090,822 182,514,981 31,233,212 7,093,123
H1 PROPERTIES & REAL ESTATE 243,456 162,495,879 25,647,283 7,090,822 182,514,981 31,233,212 7,093,123
1. AMAN Makmur Berkah Amanda Tbk. [S] 1 448 535 11/29 446 10/04 525 12/30 477.300 2,034 125,323 61,915 8,553 64 125,549 62,030 8,554 64
2. APLN Agung Podomoro Land Tbk. [S] 1 131 156 10/21 121 12/21 122 12/30 33.400 2,769 1,187,848 168,262 74,940 64 1,187,871 168,265 74,942 64
3. ARMY Armidian Karyatama Tbk. [S] 2 50 - - - - 50 11/29/19 16.700 450 - - - - - - - -
4. ASPI Andalan Sakti Primaindo Tbk. [S] 2 71 88 11/04 59 10/15 74 12/30 70.500 50 1,076,825 82,052 111,788 64 1,076,825 82,052 111,788 64
5. ASRI Alam Sutera Realty Tbk. [S] 1 169 208 10/19 160 12/23 162 12/30 154.300 3,183 2,507,305 470,891 158,694 64 2,835,499 551,455 158,723 64
6. ATAP Trimitra Prawara Goldland Tbk. [S] 2 102 262 11/03 99 10/22 181 12/30 181.000 226 1,374,250 266,263 219,384 64 1,374,250 266,263 219,384 64
7. BAPA Bekasi Asri Pemula Tbk. [S] 1 59 88 11/18 50 10/14 68 12/30 45.300 45 3,528,973 250,337 179,718 64 3,528,973 250,337 179,718 64
8. BAPI Bhakti Agung Propertindo Tbk. [S] 2 50 50 12/30 50 12/30 50 12/30 33.300 280 8,935 447 1,019 64 32,879 1,135 1,123 64
a
Industry Classification / Stock Name dual Cap., Volume, Value, Freq., Volume, Value, Freq.,
s
Bo
Day
Day
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
19. CPRI Capri Nusa Satu Properti Tbk. [S] 2 50 - - 50 08/27 40.000 122 - - - - 5 0.10 2 2
20. CSIS Cahayasakti Investindo Sukses Tbk. [S] 2 96 199 11/22 91 10/18 151 12/30 50.300 197 4,826,785 663,438 439,041 64 4,826,785 663,438 439,041 64
21. CTRA Ciputra Development Tbk. [S] 1 935 1,200 11/17 920 10/01 970 12/30 217.200 18,003 2,278,772 2,426,067 261,298 64 2,394,844 2,550,131 261,484 64
22. DADA Diamond Citra Propertindo Tbk. [S] 2 50 51 11/01 50 12/30 50 12/30 49.000 359 160,135 8,007 9,347 64 205,938 9,768 9,366 64
23. DART Duta Anggada Realty Tbk. 1 214 386 12/03 202 10/13 312 12/30 57.700 980 458,230 142,156 101,933 64 458,230 142,156 101,933 64
24. DILD Intiland Development Tbk. [S] 1 165 195 10/12 149 12/28 156 12/30 27.200 1,617 398,621 69,634 18,937 64 4,300,083 1,097,661 19,448 64
25. DMAS Puradelta Lestari Tbk. [S] 1 194 238 10/22 190 12/30 191 12/30 91.000 9,206 2,064,435 446,932 170,908 64 2,080,971 450,613 170,939 64
26. DUTI Duta Pertiwi Tbk. [S] 2 3,300 3,500 10/14 3,220 12/10 3,390 12/29 340.900 6,272 333 1,121 489 59 58,859 154,192 492 59
27. ELTY Bakrieland Development Tbk. 1 50 50 12/30 50 12/30 50 12/30 10.300 2,176 6,056 303 145 27 830,293 21,531 223 45
DATA SERVICES | INDONESIA STOCK
28. EMDE Megapolitan Developments Tbk. [S] 2 196 197 11/11 160 12/24 166 12/30 66.400 556 2,264 409 1,382 48 88,457 16,245 1,394 49
29. FMII Fortune Mate Indonesia Tbk. [S] 2 434 695 10/27 348 12/17 380 12/30 380.000 1,034 19,792 8,723 6,526 64 19,792 8,723 6,526 64
30. FORZ Forza Land Indonesia Tbk. 1 50 - - - - 50 08/27 22.700 99 - - - - - - - -
31. GAMA Aksara Global Development Tbk. [S] 1 50 58 12/17 50 12/30 50 12/30 47.600 501 122,513 6,482 8,646 63 864,864 42,195 8,684 64
32. GMTD Gowa Makassar Tourism Development Tbk. [S] 2 16,725 16,725 11/19 16,725 11/19 16,725 11/19 2,908.700 1,698 0.30 5 3 2 0.30 5 3 2
33. GPRA Perdana Gapuraprima Tbk. [S] 1 75 112 12/01 70 10/07 87 12/30 37.500 372 1,443,403 128,800 91,123 64 1,443,403 128,800 91,123 64
34. GWSA Greenwood Sejahtera Tbk. [S] 1 129 250 10/25 125 10/05 183 12/30 73.200 1,428 303,769 61,896 43,206 64 303,769 61,896 43,206 64
35. HOMI Grand House Mulia Tbk. [S] 2 1,825 1,845 10/01 1,600 12/30 1,625 12/30 427.600 1,280 26,063 44,460 2,744 64 26,063 44,460 2,744 64
36. INDO Royalindo Investa Wijaya Tbk. 2 164 244 11/18 100 12/30 102 12/30 92.700 440 1,859,519 278,715 161,010 64 2,116,382 306,526 161,012 64
37. INPP Indonesian Paradise Property Tbk. 2 650 755 10/15 525 10/07 650 12/30 619.000 7,268 15,513 9,684 1,241 51 15,513 9,684 1,241 51
38. IPAC Era Graharealty Tbk. 3 170 162 10/01 105 12/21 114 12/30 95.000 108 5,279 691 1,016 64 5,279 691 1,016 64
39. JRPT Jaya Real Property Tbk. [S] 1 464 520 12/30 462 10/04 520 12/30 500.000 7,150 185,735 91,309 21,865 64 216,377 106,800 21,886 64
40. KBAG Karya Bersama Anugerah Tbk. 2 53 127 11/26 52 10/07 62 12/30 62.000 443 55,223,182 4,535,178 844,085 64 55,229,382 4,535,647 844,090 64
41. KIJA Kawasan Industri Jababeka Tbk. [S] 1 158 181 11/12 153 11/01 166 12/30 5.800 3,457 345,666 58,106 22,828 64 1,237,351 231,450 23,007 64
42. KOTA DMS Propertindo Tbk. 1 151 170 10/06 76 12/24 79 12/30 39.500 833 8,418,365 1,079,104 305,576 64 10,509,457 1,323,014 305,633 64
43. LAND Trimitra Propertindo Tbk. [S] 2 100 120 11/23 79 12/02 88 12/30 22.600 246 1,030,209 101,088 106,108 64 1,030,209 101,088 106,108 64
44. LCGP Eureka Prima Jakarta Tbk. [S] 2 114 - - - - 114 04/30/19 91.200 642 - - - - - - - -
45. LPCK Lippo Cikarang Tbk. 1 940 1,510 05/04 815 08/31 1,205 12/30 135.900 3,229 127,535 149,592 29,536 64 127,566 149,631 29,557 64
46. LPKR Lippo Karawaci Tbk. [S] 1 153 236 01/13 125 08/20 141 12/30 45.500 9,997 5,930,282 916,573 191,404 64 5,977,429 924,240 191,433 64
47. LPLI Star Pacific Tbk. 2 264 428 06/15 75 02/04 274 12/30 8.500 321 22,105 6,625 5,701 64 22,105 6,625 5,702 64
48. MDLN Modernland Realty Tbk. [S] 1 51 91 12/21 53 12/20 74 12/30 22.000 927 3,424,878 266,593 82,022 9 3,561,281 271,803 82,041 9
49. MKPI Metropolitan Kentjana Tbk. [S] 2 25,000 29,000 01/18 24,925 10/06 24,925 10/06 1,186.900 23,634 1 30 5 2 15,973 356,725 36 20
50. MMLP Mega Manunggal Property Tbk. [S] 2 635 895 07/05 280 02/01 565 12/30 96.600 3,892 1,002,861 565,325 89,611 64 1,146,110 632,124 89,652 64
51. MPRO Maha Properti Indonesia Tbk. 2 700 1,790 02/11 400 08/20 850 12/30 772.700 8,451 2,554 2,250 1,980 61 425,054 150,970 1,981 61
1
Table Trading by IDX Industrial Classification (IDX-IC)
1
Price Indivi- Market Regular Market Total Market
Industry Classification / Stock Name dual
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
52. MTLA Metropolitan Land Tbk. [S] 1 340 545 11/15 310 08/18 460 12/30 193.400 3,521 140,845 61,387 13,239 64 3,350,519 1,096,573 13,490 64
53. MTSM Metro Realty Tbk. [S] 2 166 446 12/03 122 10/28 310 12/30 79.400 72 137,359 33,897 41,811 63 137,359 33,897 41,811 63
54. MYRX Hanson International Tbk. 2 50 - - - - 50 01/15/20 34.100 4,335 - - - - - - - -
55. MYRXP Hanson International (Seri B) Tbk. 2 50 - - - - 50 01/10/20 40.000 56 - - - - - - - -
56. NIRO City Retail Developments Tbk. [S] 2 151 173 02/10 116 09/22 150 12/30 142.900 3,330 1,136,566 179,501 2,059 64 4,503,897 670,418 2,133 64
57. NZIA Nusantara Almazia Tbk. [S] 1 151 324 03/04 123 06/21 157 12/30 71.400 345 9,158 1,461 3,388 64 9,158 1,461 3,388 64
58. OMRE Indonesia Prima Property Tbk. [S] 2 870 1,665 05/19 306 01/11 845 12/30 40.500 1,475 299 254 744 52 299 254 744 52
59. PAMG Bima Sakti Pertiwi Tbk. [S] 1 83 122 11/12 70 08/16 104 12/30 104.000 325 702,893 69,759 56,590 64 739,261 72,709 56,608 64
60. PLIN Plaza Indonesia Realty Tbk. [S] 1 2,450 2,550 01/08 2,450 01/11 2,450 01/11 1,016.600 8,698 - - - - 12,299 27,057 2 2
DATA SERVICES | INDONESIA STOCK
61. POLI Pollux Investasi Internasional Tbk. 2 1,320 1,725 03/25 650 07/26 1,475 12/30 90.200 2,966 12,810 18,190 3,834 58 12,920 18,336 3,836 59
62. POLL Pollux Properti Indonesia Tbk. [S] 1 3,220 6,050 03/15 1,175 12/29 1,235 12/30 200.800 10,274 332,641 839,238 70,476 64 346,642 882,640 70,500 64
63. POSA Bliss Properti Indonesia Tbk. 2 50 - - - - 50 11/24/20 33.300 419 - - - - - - - -
64. PPRO PP Properti Tbk. [S] 1 72 114 01/13 57 12/30 58 12/30 125.400 3,577 3,704,903 272,403 95,309 64 3,793,028 278,716 95,339 64
65. PUDP Pudjiadi Prestige Tbk. 1 356 585 10/06 208 02/16 338 12/30 42.200 111 64,946 31,402 25,502 64 64,946 31,402 25,502 64
66. PURI Puri Global Sukses Tbk. [S] 2 344 725 02/09 278 01/06 394 12/30 231.800 394 1,440 529 1,624 61 5,793 1,974 1,625 61
67. PWON Pakuwon Jati Tbk. [S] 1 484 615 03/15 400 07/30 464 12/30 1,788.800 22,346 2,929,763 1,497,596 228,634 64 3,150,543 1,609,100 228,766 64
68. RBMS Ristia Bintang Mahkotasejati Tbk. [S] 1 50 107 12/28 50 12/09 82 12/30 26.200 218 10,425,157 877,180 373,618 64 10,457,057 877,946 373,627 64
69. RDTX Roda Vivatex Tbk. [S] 1 7,000 8,250 04/22 4,900 01/29 6,700 12/30 353.000 1,801 978 6,858 272 51 1,023 7,137 273 51
70. REAL Repower Asia Indonesia Tbk. [S] 2 111 137 08/24 50 08/16 90 12/30 90.000 597 10,703,340 991,514 457,528 64 10,704,020 991,580 457,530 64
71. RIMO Rimo International Lestari Tbk. 2 50 - - - - 50 02/11/20 27.500 2,254 - - - - - - - -
72. ROCK Rockfields Properti Indonesia Tbk. [S] 2 570 980 11/08 480 06/24 705 12/30 52.600 1,012 2,872 2,419 3,823 64 2,872 2,419 3,823 64
73. RODA Pikko Land Development Tbk. [S] 2 100 124 09/27 50 03/12 88 12/30 140.500 1,196 864,818 87,581 60,183 64 864,818 87,581 60,183 64
74. SATU Kota Satu Properti Tbk. 2 72 114 12/24 50 07/15 104 12/30 88.900 143 790,719 70,114 86,850 64 790,739 70,118 86,851 64
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
12. KREN Kresna Graha Investama Tbk. [S] 1 129 132 10/07 76 12/23 96 12/30 998.800 1,748 1,641,316 168,112 114,129 64 2,160,885 271,192 114,348 64
13. LMAS Limas Indonesia Makmur Tbk. [S] 2 101 161 12/15 72 11/10 97 12/30 30.500 76 3,931,839 422,292 222,949 41 4,237,025 455,232 222,972 41
14. MCAS M Cash Integrasi Tbk. [S]
2 10,200 15,000 08/20 3,800 02/24 9,525 12/30 687.700 8,267 46,797 557,313 55,710 64 66,863 790,938 55,761 64
15. MLPT Multipolar Technology Tbk. [S] 1 3,520 5,750 06/15 705 01/04 3,510 12/30 731.300 6,581 63,941 225,389 25,086 64 67,738 238,647 25,090 64
16. NFCX NFC Indonesia Tbk. [S]
2 10,050 13,900 08/20 1,600 02/08 8,950 12/30 483.800 5,967 16,407 152,826 9,237 64 32,373 286,729 9,263 64
17. PGJO Tourindo Guide Indonesia Tbk.
3 74 120 07/13 45 05/05 77 12/30 133.400 56 62,895 5,125 6,894 64 62,895 5,125 6,894 64
18. RUNS* Global Sukses Solusi Tbk.
3 605 915 09/27 260 12/28 276 12/30 108.700 271 274,648 117,612 71,394 64 275,116 117,746 71,396 64
19. SKYB Northcliff Citranusa Indonesia Tbk. 2 51 - - - - 51 02/14/20 13.600 30 - - - - - - -
-
20. TECH Indosterling Technomedia Tbk. [S]
2 5,700 10,200 12/14 745 01/04 6,800 12/30 4,250.000 8,543 105,259 768,666 57,911 64 124,042 883,817 57,935 64
21. TFAS Telefast Indonesia Tbk. [S]
2 5,075 8,225 08/16 170 01/07 5,125 12/30 2,847.200 8,542 11,264 58,486 14,138 64 40,404 197,835 14,174 64
22. UVCR* Trimegah Karya Pratama Tbk.
3 100 715 09/27 110 07/27 450 12/30 450.000 900 1,054,205 528,222 122,559 64 1,235,046 619,623 122,606 64
23. WGSH* Wira Global Solusi Tbk. 3 140 244 12/13 139 12/20 182 12/30 130.000 190 631,827 108,325 51,418 19 635,527 108,843 51,419 19
I2 TECHNOLOGY HARDWARE & EQUIPMENT 12,023 5,505,005 3,079,416 852,661 5,549,559 3,113,742 852,683
1. GLVA Galva Technologies Tbk. [S] 2 268 300 10/25 240 11/03 290 12/30 128.300 435 16,417 4,424 5,176 64 53,917 14,549 5,177 64
2. LUCK Sentral Mitra Informatika Tbk. [S] 2 224 545 11/29 112 02/01 370 12/30 129.400 265 4,319,559 1,565,089 568,230 64 4,319,559 1,565,089 568,230 64
3. MTDL Metrodata Electronics Tbk. [S] 1 2,900 4,130 12/30 1,400 02/01 3,820 12/30 6,876.900 9,380 290,429 1,042,069 166,000 64 297,478 1,066,268 166,020 64
4. PTSN Sat Nusapersada Tbk. [S] 1 278 350 06/25 181 01/29 234 12/30 121.000 1,244 146,767 37,323 26,029 64 146,772 37,326 26,030 64
5. ZYRX Zyrexindo Mandiri Buana Tbk. [S] 2 520 900 07/26 312 03/30 525 12/30 210.000 700 731,833 430,511 87,226 64 731,833 430,511 87,226 64
1
10. INFRASTRUCTURES 852,111 144,470,326 77,049,254 8,259,549 167,452,597 102,066,894 8,264,599
1
Price Indivi- Market Regular Market Total Market
a
Industry Classification / Stock Name dual
y
Cap., Volume, Value, Freq., Volume, Value, Freq.,
Index
Da
Da
Bo
Prev. High Date Low Date Close Date b. IDR th. share m. IDR x th. share m. IDR x
5. IPCM Jasa Armada Indonesia Tbk. [S] 1 408 414 10/01 292 12/23 294 12/30 77.400 1,554 395,176 136,305 54,571 64 395,176 136,305 54,571 64
6. JSMR Jasa Marga (Persero) Tbk. 1 3,880 4,550 10/18 3,800 12/17 3,890 12/30 229.400 28,233 306,913 1,280,691 124,769 64 319,406 1,331,995 124,829 64
7. KARW ICTSI Jasa Prima Tbk. [S] 2 91 172 12/29 88 10/14 137 12/30 23.200 80 1,276,042 154,260 173,092 64 1,276,542 154,309 173,093 64
8. META Nusantara Infrastructure Tbk. [S] 1 126 246 01/14 111 12/22 114 12/30 34.500 2,019 233,936 29,913 18,407 64 281,106 34,913 18,409 64
9. PORT Nusantara Pelabuhan Handal Tbk. [S] 2 625 1,250 06/21 368 01/06 650 12/30 121.500 1,829 2,867 2,075 3,238 64 2,867 2,075 3,238 64
J2 HEAVY CONSTRUCTIONS & CIVIL ENGINEERING 50,072 39,015,225 14,465,721 3,033,048 46,316,982 15,182,755 3,033,437
1. ACST Acset Indonusa Tbk. 1 254 290 10/21 206 12/27 210 12/30 15.500 2,662 1,236,446 322,693 91,940 64 1,237,512 322,956 91,947 64
2. ADHI Adhi Karya (Persero) Tbk. [S] 1 965 1,220 10/18 880 12/24 895 12/30 702.900 3,187 1,846,426 1,997,277 316,917 64 1,889,715 2,044,456 316,945 64
3. BUKK Bukaka Teknik Utama Tbk. [S] 2 1,030 1,790 11/24 1,000 11/03 1,215 12/30 205.900 3,208 3,194 4,441 3,981 63 3,194 4,441 3,981 63
4. DGIK Nusa Konstruksi Enjiniring Tbk. [S] 1 77 234 12/14 72 10/05 197 12/30 87.600 1,092 11,290,952 1,679,757 523,003 64 14,470,327 1,934,447 523,022 64
DATA SERVICES | INDONESIA STOCK
5. FIMP Fimperkasa Utama Tbk. 3 47 56 11/22 39 12/29 41 12/30 32.800 16 97,934 4,458 9,873 64 181,318 8,544 9,901 64
6. IDPR Indonesia Pondasi Raya Tbk. [S] 1 212 260 11/18 177 12/21 190 12/30 14.800 381 309,122 67,585 110,804 64 309,156 67,593 110,805 64
7. JKON Jaya Konstruksi Manggala Pratama Tbk. [S] 1 165 167 11/11 119 12/29 124 12/30 102.600 2,022 63,113 8,551 13,274 64 67,785 9,134 13,276 64
8. MTPS Meta Epsi Tbk. [S] 2 134 252 01/19 83 02/05 109 12/30 34.100 227 306,950 39,318 36,025 64 306,950 39,318 36,025 64
9. MTRA Mitra Pemuda Tbk. 2 244 - - - - 244 02/13/20 131.900 188 - - - - - - - -
10. NRCA Nusa Raya Cipta Tbk. [S] 1 292 416 02/23 280 12/03 290 12/30 34.100 724 63,902 20,388 15,255 64 63,922 20,393 15,256 64
11. PBSA Paramita Bangun Sarana Tbk. [S] 1 575 800 11/12 458 04/05 730 12/29 60.800 1,095 1,282 911 1,813 60 1,282 911 1,813 60
12. PPRE PP Presisi Tbk. [S] 1 220 298 01/18 148 06/29 174 12/30 40.500 1,779 884,708 190,720 81,248 64 936,881 204,757 81,269 64
13. PTDU Djasa Ubersakti Tbk. [S] 2 244 3,970 06/28 150 11/16 190 12/30 190.000 285 2,023,312 402,972 217,045 64 2,023,312 402,972 217,045 64
14. PTPP PP (Persero) Tbk. [S] 1 1,090 2,360 01/18 800 08/20 990 12/30 186.100 6,138 2,188,723 2,593,849 308,332 64 2,219,203 2,634,878 308,394 64
15. PTPW Pratama Widya Tbk. [S] 2 965 2,090 02/25 710 12/23 725 12/30 111.500 637 18,497 15,505 11,494 64 18,547 15,542 11,495 64
16. RONY Aesler Grup Internasional Tbk. [S] 2 181 800 12/24 137 06/21 800 12/24 800.000 1,000 63,803 19,119 29,113 58 68,803 20,459 29,114 58
17. SSIA Surya Semesta Internusa Tbk. [S] 1 498 595 01/07 414 06/30 484 12/30 198.600 2,277 284,767 136,175 19,036 64 476,699 229,917 19,054 64
1. BALI Bali Towerindo Sentra Tbk. [S] 1 770 1,160 11/16 680 10/14 875 12/30 1,093.800 3,443 253,850 247,846 43,564 64 337,975 333,359 43,567 64
2. BTEL Bakrie Telecom Tbk.
1 50 - - - - 50 05/24/19 46.900 1,841 - - - - - - - -
3. CENT Centratama Telekomunikasi Indonesia Tbk. 2
280 344 10/25 226 12/27 232
794,404 202,903 64 2,637,388 796,034 202,904 64
12/30 1,484.800 7,235 2,631,524
Table Trading by IDX Industrial Classification (IDX-IC)
Bo
Cap., Volume, Value, Freq., Volume, Value, Freq.,
D
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
12. LCKM LCK Global Kedaton Tbk. [S] 2 336 334 10/13 292 12/30 294 12/30 141.300 294 218 68 288 51 218 68 288 51
13. LINK Link Net Tbk. [S] 1 4,030 4,600 11/29 3,580 11/03 4,000 12/30 250.000 11,453 226,493 935,790 83,802 64 238,541 986,140 83,867 64
14. MTEL* PT Dayamitra Telekomunikasi Tbk. [S] 1 800 890 11/22 750 11/29 830 12/30 103.800 69,318 4,769,674 3,754,648 271,144 29 5,145,182 4,055,665 273,358 29
15. OASA Protech Mitra Perkasa Tbk. 2 208 920 12/24 193 10/22 845 12/24 444.700 303 149,656 62,608 30,822 59 330,156 82,970 30,825 59
16. SUPR Solusi Tunas Pratama Tbk. 2 13,200 16,100 10/07 4,240 01/13 15,475 12/30 475.300 17,604 1,360 20,209 798 56 1,070,975 16,748,983 813 56
17. TBIG Tower Bersama Infrastructure Tbk. 1 2,960 3,440 07/05 1,585 01/12 2,950 12/30 728.400 66,838 2,733,774 8,070,424 339,055 64 2,836,049 8,371,453 339,292 64
18. TLKM Telkom Indonesia (Persero) Tbk. [S] 1 3,690 4,250 12/06 3,000 07/08 4,040 12/30 2,123.100 400,211 6,500,000 25,360,215 780,300 64 7,371,385 28,694,832 781,285 64
19. TOWR Sarana Menara Nusantara Tbk. 1 1,325 1,625 07/27 920 01/15 1,125 12/30 5,358.900 57,391 5,153,767 6,109,538 502,483 64 5,293,237 6,273,809 502,679 64
J4 UTILITIES 12,167 2,572,197 518,614 258,944 2,726,053 551,470 258,966
1. HADE Himalaya Energi Perkasa Tbk. 2 50 50 12/30 50 12/30 50 12/30 131.600 106 676 34 194 54 1,254 50 203 54
2. KEEN Kencana Energi Lestari Tbk. [S] 1 420 480 12/21 416 10/13 446 12/30 112.600 1,635 101,715 45,385 9,201 64 102,047 45,521 9,202 64
3. LAPD Leyand International Tbk. 2 50 - - - - 50 06/26/20 92.800 198 - - - - - - - -
4. MPOW Megapower Makmur Tbk. [S] 2 143 182 04/16 50 03/17 106 12/30 53.000 87 792,906 99,330 78,872 64 799,540 99,661 78,873 64
5. POWR Cikarang Listrindo Tbk. [S] 2 605 860 01/21 600 09/29 615 12/30 41.000 9,894 416,163 265,577 73,481 64 428,096 273,024 73,490 64
6. TGRA Terregra Asia Energy Tbk. [S] 1 92 320 01/07 71 12/02 90 12/30 45.000 248 1,260,737 108,289 97,196 64 1,395,115 133,213 97,198 64
11. TRANSPORTATION & LOGISTIC 44,234 44,595,015 10,632,646 3,182,241 48,923,964 11,125,648 3,182,824
K1 TRANSPORTATION 26,355 19,046,523 5,481,081 1,300,743 21,504,820 5,858,628 1,300,964
1. ASSA Adi Sarana Armada Tbk. 1 3,430 4,000 10/08 3,100 10/28 3,320 12/30 922.200 11,825 828,292 2,904,452 290,235 64 898,788 3,119,005 290,397 64
2. BIRD Blue Bird Tbk. [S] 1 1,235 1,700 12/15 1,195 10/01 1,380 12/30 21.200 3,453 316,517 473,866 75,124 64 320,741 480,090 75,137 64
3. BPTR Batavia Prosperindo Trans Tbk. 1 179 660 12/17 163 10/15 498 12/30 498.000 772 377,694 115,813 84,291 57 379,195 116,643 84,293 58
4. CMPP AirAsia Indonesia Tbk. 2 184 - - - - 184 08/02/19 34.800 1,966 - - - - - - - -
5. GIAA Garuda Indonesia (Persero) Tbk. 1 222 - - - - 222 06/17 29.800 5,747 - - - - - - - -
6. HELI Jaya Trishindo Tbk. 2 364 396 10/11 294 12/28 326 12/30 296.400 272 1,396 475 1,850 64 1,396 475 1,850 64
742 14,387,206
7. IATA Indonesia Transport & Infrastructure Tbk. 2 50 120 10/21 50 10/18 65 12/30 50.000 1,016,477 437,619 64 16,702,700 1,161,431 437,649 64
71 18,050
8. LRNA Eka Sari Lorena Transport Tbk. [S] 2 179 250 03/24 158 03/01 202 12/30 22.400 3,775 7,365 64 69,214 14,008 7,367 64
1
Table Trading by IDX Industrial Classification (IDX-IC)
1
Price Indivi- Market Regular Market Total Market
a
Industry Classification / Stock Name dual Cap., Volume, Value, Freq., Volume, Value, Freq.,
s
Bo
Day
Day
Prev. High Date Low Date Close Date Index b. IDR th. share m. IDR x th. share m. IDR x
9. SAFE Steady Safe Tbk. 2 190 386 10/25 159 05/03 220 12/30 22.100 135 74,220 19,231 19,587 64 74,220 19,231 19,587 64
10. TAXI Express Transindo Utama Tbk. 1 50 50 12/29 50 12/29 50 12/29 8.900 511 844 42 336 52 16,264 796 348 54
11. TRJA Transkon Jaya Tbk. [S] 2 258 645 12/14 150 01/04 446 12/30 178.400 674 1,348,959 576,544 148,818 64 1,348,959 576,544 148,818 64
12. WEHA WEHA Transportasi Indonesia Tbk. [S] 1 228 302 09/15 51 01/29 212 12/30 92.500 188 1,693,346 370,404 235,518 64 1,693,346 370,404 235,518 64
K2 LOGISTICS & DELIVERIES 17,879 25,548,492 5,151,565 1,881,498 27,419,144 5,267,020 1,881,860
1. AKSI Maming Enam Sembilan Mineral Tbk. [S] 2 404 1,275 12/24 342 12/16 885 12/30 442.500 637 11,274 8,516 9,946 64 11,274 8,516 9,946 64
2. BLTA Berlian Laju Tanker Tbk. [S] 1 50 50 12/30 50 12/30 50 12/30 0.700 1,297 9,919 496 1,674 64 660,708 15,412 1,748 64
3. DEAL Dewata Freightinternational Tbk. 2 50 53 12/30 50 12/30 50 12/30 33.300 57 256,326 12,982 2,535 43 256,972 13,004 2,539 43
4. HAIS* Hasnur Internasional Shipping Tbk. [S] 1 264 266 10/04 168 12/30 171 12/30 57.000 449 603,216 134,017 38,429 64 653,354 149,047 38,433 64
DATA SERVICES | INDONESIA STOCK
5. JAYA Armada Berjaya Trans Tbk. [S] 2 125 246 12/16 114 11/15 195 12/30 80.100 146 2,901,354 526,317 252,659 64 2,917,427 527,989 252,665 64
6. KJEN Krida Jaringan Nusantara Tbk. 2 575 1,145 12/30 430 10/07 1,100 12/30 544.600 550 23,696 20,222 7,256 64 33,696 29,672 7,257 64
7. MIRA Mitra International Resources Tbk. [S] 2 50 59 12/17 50 12/30 50 12/30 22.100 198 197,238 10,256 5,192 59 1,312,528 68,495 5,218 60
8. NELY Pelayaran Nelly Dwi Putri Tbk. [S] 2 208 515 12/17 135 01/06 308 12/30 183.300 724 372,424 118,109 74,288 64 372,424 118,109 74,288 64
9. PPGL Prima Globalindo Logistik Tbk. 3 119 168 01/12 60 05/20 135 12/30 122.700 101 319,870 39,206 31,127 64 319,870 39,206 31,127 64
10. PURA Putra Rajawali Kencana Tbk. [S] 2 73 158 05/25 50 11/04 64 12/30 61.000 375 12,619,771 796,350 370,864 64 12,634,821 797,104 370,866 64
11. SAPX Satria Antaran Prima Tbk. [S] 2 1,025 2,280 01/20 750 03/26 1,255 12/30 502.000 1,046 2,380 2,769 1,998 64 3,934 4,324 2,227 64
12. SDMU Sidomulyo Selaras Tbk. 2 50 98 12/20 50 12/15 68 12/30 37.400 77 1,196,136 93,635 74,519 64 1,199,774 93,761 74,521 64
13. SMDR Samudera Indonesia Tbk. [S] 1 665 1,205 12/15 230 01/29 995 12/30 3,993.100 3,259 903,019 794,117 150,122 64 903,099 794,188 150,126 64
14. TMAS Temas Tbk. [S] 1 286 1,555 12/24 112 02/01 1,370 12/30 3,151.000 7,816 1,591,268 980,047 281,535 56 1,591,303 980,091 281,537 57
15. TNCA Trimuda Nuansa Citra Tbk. [S] 2 1,020 3,030 12/23 210 02/01 2,550 12/30 1,700.000 1,075 626,253 939,042 178,502 63 633,612 952,619 178,510 63
16. TRUK Guna Timur Raya Tbk. [S] 2 179 326 02/17 84 07/02 163 12/30 70.900 71 3,914,348 675,483 400,852 64 3,914,348 675,483 400,852 64
Warrant Trading
Price Total Trading
No. Name Hi Low Close Volume Value, IDR Freq.,X Day
1. Waran Seri I Alkindo Naratama Tbk.* 800 5 220 7,990,431 2,620,021,480 4,555 11
2. Waran Seri I Andalan Sakti Primaindo Tbk. 25 15 19 549,274,000 10,343,348,800 6,400 64
3. W aran Seri IV Bank MNC Internasional Tbk.* 220 70 87 6,824,200 848,076,700 1,650 64
4. Waran Seri V Bank MNC Internasional Tbk. 232 126 136 5,917,000 1,034,182,100 1,717 62
5. Waran Seri III Bank Capital Indonesia Tbk. 200 10 10 1,400 219,100 6 5
6. Waran Seri I Bank Aladin Syariah Tbk.* 2,770 1 2,250 59,788,570 53,485,825,716 154 37
7. Waran Seri I Bhakti Agung Propertindo Tbk. 8 5 6 1,041,802,400 7,089,493,600 11,679 64
8. Waran Seri I Batulicin Nusantara Maritim Tbk. 1,925 5 745 5,476,150 3,494,621,450 3,106 39
9. Waran Seri I Perma Plasindo Tbk.* 140 1 17 809,575,724 33,992,095,170 44,233 26
10. Waran Seri II Astrindo Nusantara Infrastruktur Tbk. 21 1 14 1,741,790,154 28,894,452,254 16,313 64
11. W aran Seri II Bumi Resources Minerals Tbk.* 31 1 23 3,585,433,263 91,840,292,346 10,149 19
12. Waran Seri IV Buana Lintas Lautan Tbk. 90 33 39 5,793,100 324,405,100 1,019 62
13. Waran Seri I Citra Marga Nusaphala Persada Tbk.* 860 308 830 4,083,933 2,343,353,940 982 57
14. Waran Seri I Wahana Interfood Nusantara Tbk. 300 25 270 26,800 5,983,300 69 23
15. Waran Seri I Capri Nusa Satu Properti Tbk. - - 12 - - - -
16. W aran Seri I Diamond Citra Propertindo Tbk. 16 1 9 1,285,342,650 16,896,682,050 12,207 64
17. Waran Seri I Dewata Freightinternational Tbk.* 19 1 7 71,317,400 635,279,400 3,861 3
18. Waran Seri I Dwi Guna Laksana Tbk. 40 1 24 74,680,615 2,313,531,115 4,667 64
19. Waran Seri I Eastparc Hotel Tbk. 17 10 11 1,050,614,100 14,013,160,500 11,138 64
20. Waran Seri I Morenzo Abadi Perkasa Tbk.* 20 1 14 232,629,950 3,759,967,450 3,069 64
21. Waran Seri I Sinergi Inti Plastindo Tbk.* 16 2 3 768,886,400 7,235,550,800 10,167 27
22. Waran Seri I Fimperkasa Utama Tbk. 22 12 15 68,891,500 1,203,239,500 2,137 64
23. Waran Seri I Hotel Fitra International Tbk. 515 1 400 78,612,400 10,910,083,740 19,249 53
24. Waran Seri III Smartfren Telecom Tbk.* 44 1 26 63,537,733,755 1,715,181,685,126 139,471 64
25. Waran Seri II Smartfren Telecom Tbk.* 48 1 11 344,281,700 7,987,859,600 11,639 35
26. Waran Seri I Geoprima Solusi Tbk. 73 29 32 50,512,800 2,605,990,900 7,607 64
27. Waran Seri I Harapan Duta Pertiwi Tbk.* 23 14 14 566,571,000 10,743,170,800 8,112 64
28. Waran Seri I Intan Baruprana Finance Tbk.* 15 6 9 76,500,500 764,702,200 1,400 4
29. W aran Seri I Royalindo Investa Wijaya Tbk.* 118 1 11 2,815,857,900 42,502,618,800 29,125 64
30. Waran Seri I Bank Artha Graha Internasional Tbk.* 49 1 5 4,251,178,320 26,042,035,420 19,694 46
31. Waran Seri I Sumber Energi Andalan Tbk. 195 67 152 11,268,470 1,616,661,280 3,690 61
32. Waran Seri II Armada Berjaya Trans Tbk.* 100 1 55 554,368,848 32,046,592,384 36,567 33
33. W aran Seri I Karya Bersama Anugerah Tbk.* 36 9 10 22,802,478,300 443,620,693,200 139,435 64
34. Waran Seri I DMS Propertindo Tbk. 142 1 67 2,212,099 224,289,299 811 63
35. Waran Seri I Cottonindo Ariesta Tbk.* - - - - - - -
36. Waran Seri I Ace Oldfields Tbk. 216 1 19 498,506,449 49,901,791,537 62,477 49
37. Waran Seri I Ladangbaja Murni Tbk.* 29 1 19 660,604,060 15,907,335,560 12,472 64
38. Waran Seri I Imago Mulia Persada Tbk. 51 9 39 1,612,797,600 39,230,814,200 16,714 64
39. Waran Seri I Lima Dua Lima Tiga Tbk. 17 1 15 246,812,420 3,470,388,120 5,416 64
40. Waran Seri I Mas Murni Indonesia Tbk. - - 6 - - - -
41. Waran Seri I Bank Multiarta Sentosa Tbk. 700 1 392 80,434,800 1,948,705,700 2,457 64
42. Waran Seri I Panca Anugrah Wisesa Tbk. 30 12 17 1,071,142,700 20,903,679,800 16,128 64
43. Waran Seri I Surya Permata Andalan Tbk. 655 274 328 18,400 7,372,000 22 15
44. Waran Seri I PAM Mineral Tbk. 14 9 9 2,594,032,800 29,025,483,000 21,012 64
45. Waran Seri I OBM Drilchem Tbk. 77 1 21 304,654,200 8,282,314,800 16,464 17
46. Waran Seri I Indo Oil Perkasa Tbk. 192 1 99 162,233,571 21,336,124,680 32,931 64
47. Waran Seri I Planet Properindo Jaya Tbk. 12 9 9 145,642,200 1,574,672,500 2,127 64
48. Waran Seri I Pool Advista Finance Tbk. 137 45 49 20,921,100 1,612,749,400 5,300 63
49. Waran Seri I Prima Globalindo Logistik Tbk. 27 1 17 873,726,580 15,304,725,780 11,102 64
50. Waran Seri I Putra Rajawali Kencana Tbk. 29 1 17 3,017,846,598 62,970,581,698 42,642 64
Warrant Trading
Price Total Trading
No. Name Hi Low Close Volume Value, IDR Freq.,X Day
51. Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 21 10 14 1,704,680,700 26,524,701,800 17,630 64
52. Waran Seri II Sejahtera Bintang Abadi Textile Tbk. 49 5 28 16,069,640 549,692,556 3,288 33
53. W aran Seri I Surya Biru Murni Acetylene Tbk. 288 1 110 35,472,976 5,124,148,398 11,520 64
54. Waran Seri I Sumber Global Energy Tbk. 1,300 1 1,000 328,601,240 4,992,369,840 548 46
55. Waran Seri I Singaraja Putra Tbk. 350 22 218 1,494,650 288,646,500 1,189 61
56. Waran Seri I Satyamitra Kemas Lestari Tbk. 150 29 117 292,017,800 18,083,594,800 21,452 64
57. Waran Seri I Shield On Service Tbk. 66 34 37 8,661,800 397,006,300 1,794 62
58. Waran Seri I Satria Mega Kencana Tbk. 69 1 46 77,081,250 3,743,784,450 568 63
59. Waran Seri I Lancartama Sejati Tbk. 54 1 16 271,797,850 4,507,851,150 5,516 64
60. Waran Seri I Sunindo Adipersada Tbk. 47 1 29 2,104,752,460 70,915,401,460 47,106 64
61. Waran Seri I Perintis Triniti Properti Tbk. 38 1 22 126,527,780 3,886,873,480 3,924 64
62. Waran Seri I Trisula International Tbk. - - 6 - - - -
63. Waran Seri I Triniti Dinamik Tbk. 25 16 18 1,551,412,500 33,283,256,800 29,982 64
64. W aran Seri I Urban Jakarta Propertindo Tbk. 71 1 7 489,793,420 8,272,888,320 15,238 47
65. Waran Seri I Trimegah Karya Pratama Tbk. 282 1 163 339,949,550 63,679,635,450 37,775 64
66. Waran Seri I Solusi Sinergi Digital Tbk. 300 1 226 2,408,700 367,406,700 1,274 56
67. Waran Seri I Yelooo Integra Datanet Tbk. 80 1 12 214,969,200 6,610,244,100 9,349 19
68. Waran Seri I Zyrexindo Mandiri Buana Tbk. 118 1 84 52,756,750 5,303,166,450 9,939 64
Right Trading
ETF Trading
DINFRA Trading
TOTAL - - -
Futures Trading
Security
Price Total Trading
No. Code Name Hi Low Close Volume Freq., x
1. BM05Z1 BM05 Futures 2021 Desember* - - 98 - -
2. BM10Z1 BM10 Futures 2021 Desember* - - 98 - -
3. GB05Z1 GB05 Futures 2021 Desember* - - 106 - -
4. GB10Z1 GB10 Futures 2021 Desember* - - 99 - -
5. BM05H2 BM05 Futures 2022 Maret - - 101 - -
6. BM10H2 BM10 Futures 2022 Maret - - 100 - -
7. GB05H2 GB05 Futures 2022 Maret - - 106 - -
8. GB10H2 GB10 Futures 2022 Maret - - 105 - -
9. IDX30V1 IDX30 Futures 2021 Oktober* 501 470 501 4,319,360,000 41
10. LQ45V1 LQ45 Futures 2021 Oktober* - - 823 - -
11. IDX30X1 IDX30 Futures 2021 November* 491 479 491 484,350,000 7
12. LQ45X1 LQ45 Futures 2021 November* - - 867 - -
13. BM05M2 BM05 Futures 2022 Juni - - 101 - -
14. BM10M2 BM10 Futures 2022 Juni - - 101 - -
15. GB05M2 GB05 Futures 2022 Juni - - 107 - -
16. GB10M2 GB10 Futures 2022 Juni - - 106 - -
17. IDX30Z1 IDX30 Futures 2021 Desember* - - 476 - -
18. LQ45Z1 LQ45 Futures 2021 Desember* - - 895 - -
19. IDX30F2 IDX30 Futures 2022 Januari - - 507 - -
20. LQ45F2 LQ45 Futures 2022 Januari - - 953 - -
21. IDX30G2 IDX30 Futures 2022 Februari - - 497 - -
22. LQ45G2 LQ45 Futures 2022 Februari - - 931 - -
TOTAL 4,803,710,000 48
*) Trading period has been finished at the end of the quarter
*) Purchases + Sales
**) PED
***) The Exchange Member Approval Letter (SPAB) was revoked.
12. PT Jasa Utama Capital Sekuritas (YB) 43,800 22 45,054,300 17 0.20 16 23 0.05
13. PT Kiwoom Sekuritas Indonesia (AG) 200,000 12 30,000,000 20 0.13 2 32 0.0067
14. PT Korea Investment and Sekuritas Indonesia (BQ) 185,300 14 194,988,200 10 0.87 916 6 3.05
15. PT Mahakarya Artha Sekuritas (XL) 119,900 16 93,360,100 12 0.42 203 13 0.68
16. PT Mandiri Sekuritas (CC) 1,876,200 5 1,101,267,400 4 4.93 1,649 3 5.49
17. PT Maybank Sekuritas Indonesia (ZP) 3,200 30 2,447,000 30 0.01 10 27 0.03
18. PT Minna Padi Investama Sekuritas Tbk (MU) 5,600 29 5,639,200 27 0.03 4 30 0.01
19. PT Mirae Asset Sekuritas Indonesia (YP) 12,083,400 2 2,515,575,400 2 11.27 1,478 4 4.92
20. PT MNC Sekuritas (EP) 176,700 15 92,178,700 13 0.41282 223 12 0.74
21. PT NH Korindo Sekuritas Indonesia (XA) 28,100 24 13,422,600 22 0.06 18 22 0.06
22. PT Nikko Sekuritas Indonesia (RB) 500,000 10 75,000,000 14 0.34 1 35 0.0033
*) Purchases + Sales
BOND MARKET
4th QUARTER DATA (OCTOBER - DECEMBER 2021)
164 IDX QUARTER STATISTICS, 4th QUARTER 2021
Corporate Securities
Issu
Issu
Seri
No. Type Q4 2021
b. m. Vol., Vol., m.
Freq. Freq.
IDR USD b. IDR USD
1. «o"Hs (lDk) 111 «5 J7 «77,05J - J ,J 2 5, 12 - -
2. «o"Hs (USD) - - - - - 1,JDJ «1D - -
«. «o"Hs S"FoíHi"Eľs 1 «2 «D 17,5 1 - - - - -
(lDk) 1 1 1 - 7.5 5 7 -
-
. «o"Hs S"FoíHi"Eľs
(USD)
5. «o"Hs Co":sísio" 2 2 2 D«1 - 20 - -
J. «o"Hs >sío Co"To" - - - - - - - - -
7. S"O"O ljEíE» 15 50 121 1J,5D0 - 2,00 J2 - -
. S"O"O 1"HEíEFE 1J « J2 15,D2J - «,«D J7 - -
D. S"O"O 1"HEíEFE « 1 1,000 - 0 D - -
S"FoíH. 1 1
10. S"O"O ;EOElE» 1 2 5 1,2D7 - JD 2J - -
11. 1ľN Co":s"ľio"El - - - - - 10, « 15 - -
12. 1ľN ljEíE» - - - - - 7J 22 - -
1«. 1ľN 1"H»EíEFE» - - - - - 21 2« - -
1 . 1ľN ;EOElE» - - - - - - - - -
15. 1ľN Co":sísio" - - - - - 0 1 - -
ľoľEl
12« 7D 7 «0,« 1 7.5 2,JD1 J,D«7 - -
Government Securities
Outstanding
e
Total Trading
No. Type* Q4 2021
Iss
Iss
Ser
u
Corporate Securities
Government Securities
Value of Outstanding
Corp.
No Issues Date Corp. Action, Value,
Action
m. IDR m. IDR
1. OFliKEsi «síOslE"j"ľE" II %"sOE GEs I"H"sľíi ľE»ET II ľE»"" 2020 12-Ocľ-21 1Eľ"ís (100,000.00) -
2. S"O"O IjEíE» «síOslE"j"ľE" II %"sOE GEs I"H"sľíi ľE»ET II ľE»"" 12-Ocľ-21 1Eľ"ís (205,000.00) -
2020
«. OFliKEsi «síOslE"j"ľE" I %Nľ%1 ľE»ET I ľE»"" 2011 Ssíi « 1 -Dsc-21 1Eľ"ís (2,100,000.00) -
. OFliKEsi I %"KOEsE P"íE I ľE»"" 201J 22-No:-21 1Eľ"ís (J22,000.00) -
5. S"O"O IjEíE» I %"KOEsE P"íE I ľE»"" 201J 22-No:-21 1Eľ"ís (2J ,000.00) -
J. OFliKEsi «síOslE"j"ľE" I %"KOEsE P"íE II ľE»ET I ľE»"" 201 Ssíi % 12-Dsc-21 1Eľ"ís (200,000.00) -
7. OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 5-Ocľ-21 Co":sísio" ( .72) -
. OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 J-Ocľ-21 Co":sísio" (11. ) -
D. OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 -Ocľ-21 Co":sísio" (2 .5«) -
10. OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 11-Ocľ-21 Co":sísio" (7 .D«) -
11. OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 12-Ocľ-21 Co":sísio" ( .2 ) -
12. OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 1«-Ocľ-21 Co":sísio" (1 .J0) -
1«. OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 1 -Ocľ-21 Co":sísio" (JJ«.J«) -
1 . OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 1J-Ocľ-21 Co":sísio" (1.D2) -
15. OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 1D-Ocľ-21 Co":sísio" (11. D) -
1J. OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 21-Ocľ-21 Co":sísio" (««.55) -
17. OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 2J-Ocľ-21 Co":sísio" (1.5«) -
1 . OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 2 -Ocľ-21 Co":sísio" (7.« ) 52 ,202
1D. OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 1-No:-21 Co":sísio" ( .5 ) -
20. OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 2-No:-21 Co":sísio" (0.7 ) -
21. OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 -No:-21 Co":sísio" (12.7D) -
22. OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 5-No:-21 Co":sísio" (12.J7) -
2«. OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 -No:-21 Co":sísio" («.J0) -
2 . OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 D-No:-21 Co":sísio" (15«.25) -
25. OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 12-No:-21 Co":sísio" (2.1«) -
2J. OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 17-No:-21 Co":sísio" (5,0 D. ) -
27. OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 1D-No:-21 Co":sísio" (15.«J) -
2 . OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 2«-No:-21 Co":sísio" (10.1«) -
2D. OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 2 -No:-21 Co":sísio" (0.5 ) 522,D«5
«0. OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 1-Dsc-21 Co":sísio" (2. 0) -
«1. OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 17-Dsc-21 Co":sísio" (J. 2) -
«2. OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 27-Dsc-21 Co":sísio" (2.1J) -
««. OFliKEsi /o":sísi %Hi SEíE"E %íQEHE I ľE»"" 2021 «0-Dsc-21 Co":sísio" (2.22) 522,D22
« . S"O"O 1"H»EíEFE» «síOslE"j"ľE" I «"ssE" %"ľo Ii"E"cs ľE»ET II 2D-Ocľ-21 1Eľ"ís («7«,000.00) -
ľE»""
«5. OFliKEsi «síOslE"j"ľE" I «E"O UO« I"Ho"ssiE ľE»ET I ľE»"" 201J 25-No:-21 1Eľ"ís (100,000.00) -
«J. Efek Beíagun Aseľ Bahana Bukopin – Kumpulan ľagihan Kíediľ 1-Dsc-21 %Qoíľi^Eľi (« , «2.00) 1« ,512
o"
«7. OFliKEsi «síOslE"j"ľE" II «E"O «kI ľE»ET I ľE»"" 201J Ssíi C 1-Dsc-21 1Eľ"ís (1D«,000.00) -
« . OFliKEsi «síOslE"j"ľE" III «C% Ii"E"cs ľE»ET I ľE»"" 201D 5-No:-21 1Eľ"ís (1J0,000.00) -
«D. OFliKEsi «síOslE"j"ľE" I"Ho"ssiE ExiQFE"O I: ľE»ET III ľE»"" 201 -No:-21 1Eľ"ís ( 1,000.00) -
0. S"O"O 1"H»EíEFE» «síOslE"j"ľE" I"Ho"ssiE ExiQFE"O I ľE»ET II -No:-21 1Eľ"ís (250,000.00) -
ľE»""
1. OFliKEsi «síOslE"j"ľE" I"Ho"ssiE ExiQFE"O III ľE»ET III ľE»"" 201J 22-No:-21 1Eľ"ís (2 2,000.00) -
2. OFliKEsi «síOslE"j"ľE" III «II Ii"E"cs I"Ho"ssiE ľE»ET I ľE»"" 25-Ocľ-21 1Eľ"ís (1««,000.00) -
201J Ssíi
«. OFliKEsi «síOslE"j"ľE" I 1E;FE"O Ii"E"cs ľE»ET III ľE»"" 201J «-No:-21 1Eľ"ís («00,000.00) -
. OFliKEsi «síOslE"j"ľE" I «E"O QN« I"Ho"ssiE ľE»ET III ľE»"" 10-No:-21 1Eľ"ís ( ,000.00) -
5. OFliKEsi «síOslE"j"ľE" II «E"O CI1« NiEKE ľE»ET I ľE»"" 201J «-No:-21 1Eľ"ís (1 2,000.00) -
J. S"O"O 1"H»EíEFE» «síOslE"j"ľE" I «E"O CI1« NiEKE ľE»ET I 15-No:-21 1Eľ"ís (55D,000.00) -
ľE»""
50. OFliKEsi «síOslE"j"ľE" I «Eíiľo PEciJic ľE»ET III ľE»"" 2020 Ssíi % 1 -Dsc-21 1Eľ"ís (1J7,520.00) -
51. OFliKEsi «síOslE"j"ľE" I «E"O S"lsslFEí ľE»ET II ľE»"" 201J «-No:-21 1Eľ"ís ( 50,000.00) -
52. OFliKEsi «síOslE"j"ľE" II «E"O S"lsslFEí ľE»ET I ľE»"" 201 Ssíi % 2 -Dsc-21 1Eľ"ís ( J7,000.00) -
5«. KIK EBA Danaíeksa Indonesia Poweí PLN 1 – Piuľang Usaha 17-Dsc-21 %Qoíľi^Eľi (20 , «7.«J) J50,7««
o"
5 . OFliKEsi «síOslE"j"ľE" I XL %xiEľE ľE»ET I ľE»"" 201 Ssíi « 1J-Ocľ-21 1Eľ"ís ( 50,000.00) -
55. S"O"O IjEíE» «síOslE"j"ľE" II XL %xiEľE ľE»ET I ľE»"" 201 Ssíi « 1J-Ocľ-21 1Eľ"ís («DD,000.00) -
5J. OFliKEsi IEsľ IooH I"Ho"ssiE II ľE»"" 201J 1-No:-21 1Eľ"ís (200,000.00) -
57. OFliKEsi «síOslE"j"ľE" I: IsHsíEl I"ľsí"Eľio"El Ii"E"cs Hs"KE" 17-Ocľ-21 1Eľ"ís ( 5 ,55 .00) -
ľi"KOEľ
5 . OFliKEsi «síOslE"j"ľE" I I"Ho"ssiE I"JíEsľí"cľ"ís Ii"E"cs ľE»ET II 2 -Ocľ-21 1Eľ"ís (570,000.00) -
ľE»""
5D. OFliKEsi I IQTEcO PíEľEQE I"H"sľíi ľE»"" 201J Ssíi « 2-Dsc-21 1Eľ"ís (100,000.00) -
J0. OFliKEsi «síOslE"j"ľE" I I"HE» /iEľ P"lT PETsí ľE»ET III ľE»"" 21-Dsc-21 1Eľ"ís (50 ,J«5.00) -
2020
J1. OFliKEsi «síOslE"j"ľE" I I"HosEľ ľE»ET I ľE»"" 201 Ssíi C 12-Dsc-21 1Eľ"ís (250,000.00) -
J2. S"O"O IjEíE» «síOslE"j"ľE" I I"HosEľ ľE»ET I ľE»"" 201 Ssíi C 12-Dsc-21 1Eľ"ís (110,000.00) -
J«. OFliKEsi «síOslE"j"ľE" II J%PI% ľE»ET I ľE»"" 201J Ssíi « 1-Dsc-21 1Eľ"ís (150,000.00) -
J . S"O"O 1"H»EíEFE» Lo"ľEí PET;í"s P"lT PETsí I"H"sľí; I ľE»"" 10-Ocľ-21 1Eľ"ís (500,000.00) -
201
J5. OFliKEsi S"FoíHi"Esi «E"O 1E;ETEHE I: ľE»"" 201 17-Dsc-21 1Eľ"ís (255, 00.00) -
JJ. OFliKEsi «síOslE"j"ľE" II 1sHco E"síKi I"ľsí"Esio"El ľE»ET III 21-Dsc-21 1Eľ"ís (5,000.00) -
ľE»""
J7. OFliKEsi «síOslE"j"ľE" I: 1E"HElE 1"lľiJi"E"cs ľE»ET II ľE»"" 1 -Dsc-21 1Eľ"ís («00,000.00) -
2020 Ssíi
J . OFliKEsi «síOslE"j"ľE" II «E"O PE"i" ľE»ET II ľE»"" 201J 27-Ocľ-21 1Eľ"ís (2,125,000.00) -
JD. OFliKEsi «síOslE"j"ľE" I PN1 ľE»ET II ľE»"" 201J «-No:-21 1Eľ"ís ( «D,000.00) -
70. OFliKEsi «síOslE"j"ľE" III PN1 ľE»ET I: ľE»"" 2020 Ssíi % 1 -Dsc-21 1Eľ"ís (D0 , 00.00) -
71. OFliKEsi «síOslE"j"ľE" I: PsKEHEiE" ľE»ET III ľE»"" 2020 Ssíi % 2-Ocľ-21 1Eľ"ís (1,2D5,000.00) -
72. S"O"O 1"H»EíEFE» «síOslE"j"ľE" I PsKEHEiE" ľE»ET III ľE»"" 2-Ocľ-21 1Eľ"ís (70 ,000.00) -
2020 Ssíi
7«. OFliKEsi «síOslE"j"ľE" I Psí"Q PsKEHEiE" ľE»ET I ľE»"" 2011 Ssíi 11-Ocľ-21 1Eľ"ís (500,000.00) -
C
7 . OFliKEsi «síOslE"j"ľE" I Píoľsli"Ho ľE»ET I ľE»"" 201J 2«-No:-21 1Eľ"ís («J,000.00) -
75. OFliKEsi «síOslE"j"ľE" II S1%kľ ľE»ET II ľE»"" 2020 2-No:-21 1Eľ"ís (572,000.00) -
7J. OFliKEsi «síOslE"j"ľE" I: SEíE"E 1"lľiKíi;E Ii"E"siEl ľE»ET :I 1D-Ocľ-21 1Eľ"ís («« ,000.00) -
ľE»""
77. EJsO «síEK"" %ssľ «síFs"ľ"O S"íEľ PEíľisiTEsi S1I-«ľN 0 /slEs %2 27-Dsc-21 %Qoíľi^Eľi (J ,107.« ) J«0,7
o"
7 . EJsO «síEK"" %ssľ «síFs"ľ"O S"íEľ PEíľisiTEsi S1I-«ľN 05 /slEs %1 27-Dsc-21 %Qoíľi^Eľi («0,D02.07) «10,JJ
o"
7D. EJsO «síEK"" %ssľ «síFs"ľ"O S"íEľ PEíľisiTEsi S1I-«ľN 05 /slEs %2 27-Dsc-21 %Qoíľi^Eľi (2D,JD0.2«) ,DD1
o"
0. OFliKEsi «síOslE"j"ľE" I SEíE"E 1"lľi I"JíEsľí"Oľ"í ľE»ET III -Dsc-21 1Eľ"ís (1DD,250.00) -
ľE»"" 201
1. OFliKEsi Si"Eí 1Es 1"lľiJi"E"cs III ľE»"" 201J 1 -Dsc-21 1Eľ"ís (500,000.00) -
Government Bonds
Value of Outstanding
Corp.
No Issues Date Corp. Action, Value,
Action
m. IDR m. IDR
1. OFliKEsi NsKEíE kl Ssíi Ik00J1 2 -Ocľ-21 DsFľ -10,000,000 D0, « ,000
S[iľc»
2. OFliKEsi NsKEíE kl Ssíi Ik00 1-Ocľ-21 ksoTs"i"K 750,000 5 , ,500
«. OFliKEsi NsKEíE kl Ssíi Ik00 15-Ocľ-21 ksoTs"i"K 1,000,000 5 , ,500
. OFliKEsi NsKEíE kl Ssíi Ik00 2D-Ocľ-21 ksoTs"i"K 1,200,000 5 , ,500
5. OFliKEsi NsKEíE kl Ssíi Ik00 D 1-Ocľ-21 ksoTs"i"K 50,000 «J,2DJ,100
J. OFliKEsi NsKEíE kl Ssíi Ik00 D 15-Ocľ-21 ksoTs"i"K J00,000 «J,2DJ,100
7. OFliKEsi NsKEíE kl Ssíi Ik00 D 2D-Ocľ-21 ksoTs"i"K 1,200,000 «J,2DJ,100
. OFliKEsi NsKEíE kl Ssíi Ik00D0 1-Ocľ-21 ksoTs"i"K 5,750,000 J«,5J0,000
D. OFliKEsi NsKEíE kl Ssíi Ik00D0 15-Ocľ-21 ksoTs"i"K 1,000,000 J«,5J0,000
10. OFliKEsi NsKEíE kl Ssíi Ik00D0 2D-Ocľ-21 ksoTs"i"K 1,J00,000 J«,5J0,000
11. OFliKEsi NsKEíE kl Ssíi Ik00D1 1-Ocľ-21 ksoTs"i"K 1,100,000 JJ,27J,000
12. OFliKEsi NsKEíE kl Ssíi Ik00D1 15-Ocľ-21 ksoTs"i"K 750,000 JJ,27J,000
1«. OFliKEsi NsKEíE kl Ssíi Ik00D1 2 -Ocľ-21 DsFľ 5,000,000 JJ,27J,000
S[iľc»
1 . OFliKEsi NsKEíE kl Ssíi Ik00D1 2D-Ocľ-21 ksoTs"i"K 1,050,000 JJ,27J,000
15. OFliKEsi NsKEíE kl Ssíi Ik00D2 1-Ocľ-21 ksoTs"i"K 2, 50,000 D,7 D,000
1J. OFliKEsi NsKEíE kl Ssíi Ik00D2 15-Ocľ-21 ksoTs"i"K 2,J50,000 D,7 D,000
17. OFliKEsi NsKEíE kl Ssíi Ik00D2 2 -Ocľ-21 DsFľ 5,000,000 D,7 D,000
S[iľc»
1 . OFliKEsi NsKEíE kl Ssíi Ik00D2 2D-Ocľ-21 ksoTs"i"K D50,000 D,7 D,000
1D. OFliKEsi NsKEíE kl Ssíi Okl015 15-Ocľ-21 1Eľ"ís -2«,«7 ,2JD -
20. S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S00 -Ocľ-21 ksoTs"i"K 1,100,000 1,D57,277
21. S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S02 -Ocľ-21 ksoTs"i"K 500,000 7 , 0«, 1
22. S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S02 22-Ocľ-21 ksoTs"i"K 500,000 7 , 0«, 1
2«. S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S02 5-No:-21 ksoTs"i"K 700,000 75,50«, 1
2 . S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S02D -Ocľ-21 ksoTs"i"K 1,100,000 1,J1J,7D
25. S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S02D 22-Ocľ-21 ksoTs"i"K 1,100,000 1,J1J,7D
2J. S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S02D 5-No:-21 ksoTs"i"K 1,500,000 «,11J,7D
27. S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S0«1 -Ocľ-21 ksoTs"i"K D00,000 15, 00,000
2 . S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S0«1 22-Ocľ-21 ksoTs"i"K 1, 00,000 15, 00,000
2D. S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S0«1 5-No:-21 ksoTs"i"K J50,000 1J, 50,000
«0. S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S0«2 -Ocľ-21 ksoTs"i"K 1,000,000 1 ,J50,000
«1. S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S0«2 22-Ocľ-21 ksoTs"i"K 1,200,000 1 ,J50,000
«2. S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S0«2 5-No:-21 ksoTs"i"K 50,000 15,500,000
««. S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN0«211021 21-Ocľ-21 1Eľ"ís -1,000,000 -
« . S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN0«21111 1 -No:-21 1Eľ"ís -1,000,000 -
«5. S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN0«211215 15-Dsc-21 1Eľ"ís -1,000,000 -
«J. S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN0«21122D 2D-Dsc-21 1Eľ"ís -1,000,000 -
«7. S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN12211007 7-Ocľ-21 1Eľ"ís -«,D00,000 -
« . S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN1221110 -No:-21 1Eľ"ís -2,050,000 -
«D. S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN12211202 2-Dsc-21 1Eľ"ís -1, 00,000 -
0. S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN12220707 1-Ocľ-21 ksoTs"i"K D00,000 «,J00,000
1. S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN12220707 2D-Ocľ-21 ksoTs"i"K 1,000,000 «,J00,000
2. S"íEľ PsíFs"HE»EíEE" NsKEíE S;EíiE» Ssíi SPNS0«122021 «-Dsc-21 1Eľ"ís -1,100,000 -
«. S"íEľ PsíFs"HE»EíEE" NsKEíE S;EíiE» Ssíi SPNS05112021 5-No:-21 1Eľ"ís -1,150,000 -
. S"íEľ PsíFs"HE»EíEE" NsKEíE S;EíiE» Ssíi SPNS0J0 2022 22-Ocľ-21 ksoTs"i"K 00,000 1,200,000
5. S"íEľ PsíFs"HE»EíEE" NsKEíE S;EíiE» ssíi SPNS07102021 7-Ocľ-21 1Eľ"ís - ,100,000 -
2. P6OJECľ h%SED SU/U/ (PhS) 72J,50®.®® 15«, «.«0 1J0,0 0.®« ,7tı0 J2tı,0J7.«2 J tı,17«.J5 1®,«55
1. S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi USDP«S002 USDP«S002 11-JE"-1D 15-JE"-1D 11-JE"-22 100.00 .000% «Y - - - - - -
DATA SERVICES | INDONESIA STOCK
2. S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S002 P«S002 2-IsF-12 «-IsF-12 15-JE"-22 J«,JJ0. J 5. 50% 10 Y «0,117.D1 «0,21 . 7 2D7 D1,7J2.15 D2,522.J« 1,010
«. S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S027 P«S027 -1E;-20 5-1E;-20 15-1E;-2« J ,115.«7 J.550% «Y 15,0J .J7 15,J50.01 2« D ,01 . D 101,555.57 1,«2
. S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S011 P«S011 1 -JE"-1J 15-JE"-1J 15-%"K-2« 21,750.00 .750% 7Y D1 .JD D .2 7 10,270.10 11,0 1.5D 2
5. S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S01D P«S01D -Ocľ-1 5-Ocľ-1 15-SsT-2« «,0 0.00 .250% 5Y 2,J5J. 7 2, 0.J5 7 20,J «.J0 22,2««.J« «0J
J. S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S0«1 P«S0«1 2D-J"l-21 «0-J"l-21 15-J"l-2 1J, 50.00 .000% «Y ,0«J.1 ,022.«5 20J 2 ,715.«1 2 ,5«1.51 51D
7. S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S02J P«S02J 17-Ocľ-1D 1 -Ocľ-1D 15-Ocľ-2 J0,«D5.00 J.J25% 5Y ,22 .J2 , JJ.5« 1« ««,D J.55 «5, 77.2 722
. S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S017 P«S017 11-JE"-1 12-JE"-1 15-Ocľ-25 J«,0 J. .125% 7Y 1J,D5«.D1 17,J77.J 51« 7«,2J«.12 75,«2«.21 1,J«2
D. S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S0«2 P«S0«2 2D-J"l-21 «0-J"l-21 15-J"l-2J 15,500.00 . 75% 5Y J,0 7.72 J,0D2.57 210 2«,1DJ. D 2«,0 .7« J
10. S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S021 P«S021 5-Dsc-1 J-Dsc-1 15-No:-2J 1«,1 5.00 .500% Y J.00 D .«« 1J 1J,21D. 17, . D2
11. S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S00« P«S00« 2-IsF-12 «-IsF-12 15-JE"-27 20,« J.00 J.000% 15 Y «, 10.00 «, 55.7 101 10,J7«.1 10,5J1.« 15J
12. S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S020 P«S020 22-Ocľ-1 2«-Ocľ-1 15-Ocľ-27 2,250.00 D.000% DY - - - 1,«50.00 1,«50.00 5
1«. S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S01 P«S01 -J""-1 J-J""-1 15-1E;-2 7,500.00 7.J25% 10 Y - - - ,500.00 , 7 .JD 2
1 . S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S0«0 P«S0«0 -J""-21 7-J""-21 15-J"l-2 ,250.00 5. 75% 7Y 51 .«0 521.01 55 2, 17. D 2, 12. D «02
15. S"íEľ «sí»EíKE S;EíiE» NsKEíE Ssíi P«S02« P«S02« 15-1E;-1D 1J-1E;-1D 15-1E;-«0 10, 75.00 .125% 11 Y 2,5D0. 0 2, 5J.« J2 10,J25. 2 11, «0.J0 1D2
«. ISL%1IC ľ-hILLS (SU6%ľ PE6hEND%,%6%%N NEG%6% SY%6I 5,000.00 11, 02.5J 11,« 0.07 11 15,1 «.«7 15,0 2.5J 1tı
%,)
1. S"íEľ PsíFs"HE»EíEE" NsKEíE S;EíiE» Ssíi SPNS05112021 SPNS05112021 J-1E;-21 7-1E;-21 5-No:-21 - Disco""ľsH J1 1, 5J.00 1, 5 .J 1J «,0D .00 «,0 2.0« «J
2. S"íEľ PsíFs"HE»EíEE" NsKEíE S;EíiE» Ssíi SPNS1 012022 SPNS1 012022 15-J"l-21 1J-J"l-21 1 -JE"-22 2,000.00 Disco""ľsH J1 ,120.17 ,10D.D0 « 5,5J5.00 5,5«D.52 5D
«. S"íEľ PsíFs"HE»EíEE" NsKEíE S;EíiE» Ssíi SPNS12022022 SPNS12022022 1«-%"K-21 1J-%"K-21 12-IsF-22 500.00 Disco""ľsH J1 777.70 772.J0 12 1,1J2.D« 1,15«.11 21
. S"íEľ PsíFs"HE»EíEE" NsKEíE S;EíiE» Ssíi SPNS0 0«2022 SPNS0 0«2022 D-SsT-21 10-SsT-21 -1Eí-22 1,000.00 Disco""ľsH D1 1,200.50 1,1D«.0J 17 1, JD.2J 1, 5 .0 25
5. S"íEľ PsíFs"HE»EíEE" NsKEíE S;EíiE» Ssíi SPNS0J0 2022 SPNS0J0 2022 7-Ocľ-21 -Ocľ-21 J-%Tí-22 1,200.00 Disco""ľsH J1 «,JDJ.70 «,JJ0.«1 1 «,JDJ.70 «,JJ0.«1 1
DATA SERVICES | INDONESIA STOCK
J. S"íEľ PsíFs"HE»EíEE" NsKEíE S;EíiE» Ssíi SPNS0«052022 SPNS0«052022 -No:-21 5-No:-21 «-1E;-22 «00.00 Disco""ľsH J1 151. D 1 D.52 12 151. D 1 D.52 12
5. ÏIXED 6%ľE «,10«,0 ®. 2 2,05«,22 .®5 2,127,2 ®. 1 tı5,0«« tı,0 ®,® 1.0« tı,«25,7J5.7 22, 70
1. OFliKEsi NsKEíE kl Ssíi Ik00J0 Ik00J0 J-Ocľ-11 7-Ocľ-11 15-%Tí-17 - J.250% JY 1«.00 1«.DJ 1 1«.00 1«.DJ 1
2. OFliKEsi NsKEíE kl Ssíi Ik00J1 Ik00J1 J-Ocľ-11 7-Ocľ-11 15-1E;-22 D0, « .00 7.000% 11 Y 2J2,715.J2 2 J,25 .J5 1,1D2 751,0 . J 7«0,7«7.D «,711
«. OFliKEsi NsKEíE kl Ssíi Ik00«5 Ik00«5 1J-IsF-0J 17-IsF-0J 15-J""-22 10, 2.75 12.D00% 1J Y J,D««.D7 7,««D. « 5J 11,J7 .2 12, .15 15
. OFliKEsi NsKEíE kl Ssíi Ik00 « Ik00 « 22-IsF-07 2«-IsF-07 15-J"l-22 1«,5 2.00 10.250% 1J Y 22,J0 .7D 2«,D1J.5 J DD,J7 . 10 ,7 7.71 «0«
5. OFliKEsi NsKEíE kl Ssíi Ik00J« Ik00J« 1«-%"K-12 1 -%"K-12 15-1E;-2« D2,17J.00 5.J25% 11 Y « ,7JJ.2D «D,7 5.«7 7D1 «J2,77«.07 «J«,125.J «,515
J. OFliKEsi NsKEíE kl Ssíi Ik00 J Ik00 J 1D-J"l-07 20-J"l-07 15-J"l-2« 2«,J1J.00 D.500% 1J Y 11,15 .75 11,DJ .72 J «, J2. 2 J,521. 1 21
7. OFliKEsi NsKEíE kl Ssíi Ik00«D Ik00«D 2 -%"K-0J 25-%"K-0J 15-%"K-2« ,0J1.00 11.750% 17 Y 1.1 5.1 1J J5«.50 7«0.1D 1
. OFliKEsi NsKEíE kl Ssíi Ik0070 Ik0070 2D-%"K-1« «0-%"K-1« 15-1Eí-2 1«5,2 D. 2 .«75% 11 Y 1 ,01«.7 157,5«1.0 1,25 JD2, 0 .J2 7««,17 . ,5D
D. OFliKEsi NsKEíE kl Ssíi Ik0077 Ik0077 27-SsT-1 2 -SsT-1 15-1E;-2 7,D22.00 .125% JY 11«,JJ .0 120,5 .«7 71 «5,1J7. 0 J0,D2 .J «,120
10. OFliKEsi NsKEíE kl Ssíi Ik00 Ik00 1D-%Tí-07 20-%Tí-07 15-SsT-2 17,«01.00 10.000% 1 Y ,JJ«.12 D,J1D. 51 «D,5D5. 2 , « .«D 27
11. OFliKEsi NsKEíE kl Ssíi Ik00 1 Ik00 1 1-%"K-1D 2-%"K-1D 15-J""-25 1 ,D 0. 0 J.500% JY 0,0 .50 1,D .0D 1,100 75«,010. 2 7J0, 1 .5D J,J11
12. OFliKEsi NsKEíE kl Ssíi Ik00 0 Ik00 0 21-SsT-0J 22-SsT-0J 15-SsT-25 25,01 .0D 11.000% 1D Y 17, «7.J2 1D, 20. 7 J 75,5 2.J ,2J .2D 52
1«. OFliKEsi NsKEíE kl Ssíi Ik00 Ik00 -1E;-20 5-1E;-20 15-IsF-2J «7, 77.«7 7.250% JY ,« J.1 ,70 .2D 1«7 J,1 0. « ,««D.D« D25
1 . OFliKEsi NsKEíE kl Ssíi Ik00 J Ik00 J 1«-%"K-20 1 -%"K-20 15-%Tí-2J 1«D,1 2.00 5.500% JY 17D,20 .11 17J,DJ .7D 2, «1 720,« «.0J 712,0«D.7« 12,512
1
15. OFliKEsi NsKEíE kl SsíiUSDIk0002 USDIk0002 2 -J""-1J 27-J""-1J 2 -J""-2J 200.00 .050% 10 Y - - - - - -
1J. OFliKEsi NsKEíE kl Ssíi Ik00«7 Ik00«7 1 -1E;-0J 1D-1E;-0J 15-SsT-2J 2, 50.00 12.000% 20 Y 1,071.«« 1,«JJ.«7 2« 2, D.0 «,J70.5J 102
1
Government Bonds
17. OFliKEsi NsKEíE kl Ssíi Ik005J Ik005J 2«-SsT-10 2 -SsT-10 15-SsT-2J 121, 1 .00 .«75% 1J Y 125,271.5D 1«7, D.D« 1,«JJ 1 ,71D.5 52,2D .D0 ,«0D
1. OFliKEsi NsKEíE kl Ssíi Ik00D0 Ik00D0 -J"l-21 D-J"l-21 15-%Tí-27 J«,5J0.00 5.125% JY 52,0D0.J1 50, 0.D1 1, J0 151, 05. 7 1 D,5 1.«2 ,221
1D. OFliKEsi NsKEíE kl Ssíi Ik005D Ik005D 15-SsT-11 1J-SsT-11 15-1E;-27 117,0 0.00 7.000% 1J Y JJ,«1J.0 71,0JJ. 1,« 0 ««1,25 .57 « ,«2«. « ,DD
20. OFliKEsi NsKEíE kl Ssíi Ik00 2 Ik00 2 25-JE"-07 2J-JE"-07 15-J"l-27 1 ,77 .10 10.250% 21 Y 2,J««.1« «,225.JJ 105 1D, 25.DJ 22,5 2.5« 2
21. OFliKEsi NsKEíE kl Ssíi Ik00 7 Ik00 7 «0-%"K-07 «1-%"K-07 15-IsF-2 20,« 5.00 10.000% 21 Y 11,57J.72 1«,D02.1D 1J5 2D,52 .J1 ««,D20.17 «J
22. OFliKEsi NsKEíE kl Ssíi Ik00J Ik00J 1«-%"K-12 1 -%"K-12 15-1E;-2 11 ,2D5.00 J.125% 1J Y 2D,1 2.10 2D,721.D 1,1J5 1«5, D1.DD 1« ,DDJ.«D 5,DD7
DATA SERVICES | INDONESIA STOCK
2«. OFliKEsi NsKEíE kl Ssíi Ik0071 Ik0071 12-SsT-1« 1«-SsT-1« 15-1Eí-2D D«,«D0.J D.000% 1J Y «D,22J.50 , «2.7 « 1 J,177.2 1J7, 2 . J ,02«
2. OFliKEsi NsKEíE kl Ssíi Ik007 Ik007 27-SsT-1 2 -SsT-1 15-1E;-2D 10 ,775.00 .250% 11 Y J7,JD«.DJ 7«, «.JD D2 211,«1D.«J 2«0, J«.1J «,
25. OFliKEsi NsKEíE kl Ssíi Ik0052 Ik0052 20-%"K-0D 21-%"K-0D 15-%"K-«0 2«,500.00 10.500% 21 Y 11,121.«7 1«,7J5.20 1JJ 2«,J1D.5D 2D, 71. 512
2J. OFliKEsi NsKEíE kl Ssíi Ik00 2 Ik00 2 1-%"K-1D 2-%"K-1D 15-SsT-«0 1J ,J . 0 7.000% 11 Y 102,702.7 105,57D.27 2,00J D ,D7J.5 50 ,«DD.0J 11,02«
27. OFliKEsi NsKEíE kl Ssíi Ik00 7 Ik00 7 1«-%"K-20 1 -%"K-20 15-IsF-«1 1 2,«11.«0 J.500% 11 Y 15D,00 . D 1J1,15 .22 7,DD2 D51,«5D. D50, 2J.JJ 50,5D«
2. OFliKEsi NsKEíE kl Ssíi Ik00 5 Ik00 5 -1E;-20 5-1E;-20 15-%Tí-«1 21,177.D 7.750% 11 Y 7,522.72 7, 0D.05 117 0,251. 1 1,0DJ. « 5«7
2D. OFliKEsi NsKEíE kl Ssíi Ik007« Ik007« J-%"K-15 7-%"K-15 15-1E;-«1 JJ,717.00 .750% 1J Y 2 ,7«1.0 27,D J.«7 J«D 7 ,27D.7D «, D.5D 2,0
«0. OFliKEsi NsKEíE kl Ssíi Ik005 Ik005 22-J"l-10 2«-J"l-10 15-J"l-«1 27,0DJ.00 D.500% 21 Y ,07«.D5 D,J2D.75 1D 1D, 25. 0 2«,2««.D« J77
«1. OFliKEsi NsKEíE kl Ssíi Ik00D1 Ik00D1 -J"l-21 D-J"l-21 15-%Tí-«2 JJ,27J.00 J.«75% 11 Y J2,072. J2,7 J.«J ,025 20 , 5«.2« 210, 2J.1 1J,017
«2. OFliKEsi NsKEíE kl Ssíi Ik005 Ik005 21-J"l-11 22-J"l-11 15-J""-«2 2,7D .00 .250% 21 Y 10, 5«.7« 11,J7«.«J 2DD «J,15 .J2 «D,57 .J 1,« 0
««. OFliKEsi NsKEíE kl Ssíi Ik007 Ik007 10-No:-1J 11-No:-1J 15-%"K-«2 50, «1.1 7.500% 1J Y 1J, D.07 17, « .J« J75 70,5 0. 7 7 ,«1 .«2 «, 21
«. OFliKEsi NsKEíE kl Ssíi Ik00J5 Ik00J5 «0-%"K-12 «1-%"K-12 15-1E;-«« 5,« «.00 J.J25% 21 Y « ,D12. 7 « ,77D.JJ D,2«7 12 , 0J.0 12«,DJJ.«7 «2,D«D
«5. OFliKEsi NsKEíE kl Ssíi Ik00J Ik00J 1-%"K-1« 2-%"K-1« 15-1Eí-« 1«7,75 .00 .«75% 21 Y J ,D1 .10 71,05«.52 1,DJ 21 ,707. 2«D, 1. 1 7,75
«J. OFliKEsi NsKEíE kl Ssíi Ik00 0 Ik00 0 -J"l-1D 5-J"l-1D 15-J""-«5 10D,1« .«0 7.500% 1J Y 5J,50«.1 5D,101.55 «,05D 2 J, D .D1 25J,555.72 1 ,7 1
. OFliKEsi NsKEíE kl Ssíi Ik007J Ik007J 22-SsT-17 25-SsT-17 15-1E;- J ,7 D.00 7.«75% «1 Y 20,1 . 2 20,J1 . J 7,«52 ,J D. D, 77.2« «2,1«D
D. OFliKEsi NsKEíE kl Ssíi Ik00 D Ik00 D 7-JE"-21 -JE"-21 15-%"K-51 «J,2DJ.10 J. 75% «0 Y ,J55. 5 ,701. 0 J,D77 7, 11.15 ,00 .7D 2 ,0J5
. OFliKEsi NsKEíE kl Ssíi Okl01 Okl01 27-Ocľ-20 2-No:-20 15-Ocľ-2« 12,D72.17 5.700% «Y ,J 5.50 ,51J.5 1,0D 17,1 5. 2 17,2«7. 5 7,J 5
5. OFliKEsi NsKEíE kl Ssíi Okl01D Okl01D 2 -IsF-21 25-IsF-21 15-IsF-2 2J,000. 7 5.570% «Y 10,27 . « D,DD1.21 2, 5 «7,«J0.1 «7,«DD.52 2«,
J. OFliKEsi NsKEíE kl Ssíi Okl020 Okl020 27-Ocľ-21 2 -Ocľ-21 15-Ocľ-2 15,000.00 .D50% «Y 5,1D5.«J 5,215.01 ,« 5 5,1D5.«J 5,215.01 ,« 5
7. ľ- hlLLS (SU6%ľ PE6hEND%,%6%%N NEG «7,«05.00 55,52«.«® 5 ,tıJ2.«0 J27 1 J,0J0.®« 1 «,tı «.tı7 1,50
%6%)
1. S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN12211007 SPN12211007 -Ocľ-21 D-Ocľ-20 7-Ocľ-21 - Disco""ľsH 1Y 2«0.00 22D. 5 1 1D,1««.5 1 ,D 1.J0 1D1
2. S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN0«211021 SPN0«211021 25-J"l-21 2J-J"l-21 21-Ocľ-21 - Disco""ľsH 1 50.50 50. J DJJ.2« DJ1. 7 20
«. S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN0«21111 SPN0«21111 22-%"K-21 2«-%"K-21 1 -No:-21 - Disco""ľsH «1 0.00 «D.D5 1 2,0D0.27 2,0 0.20 1D
. S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN12211202 SPN12211202 «-Dsc-20 -Dsc-20 2-Dsc-21 - Disco""ľsH 1Y 71D.11 71J.«« 12 «,5« . J «, D . «D
5. S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN0«211215 SPN0«211215 1J-SsT-21 17-SsT-21 15-Dsc-21 - Disco""ľsH «1 D5.50 D .5 5 1,J 0.2 1,J«1.J1 2
J. S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN0«21122D SPN0«21122D «0-SsT-21 1-Ocľ-21 2D-Dsc-21 - Disco""ľsH «1 2 7.0« 2 5.J2 7 1,0D5.00 1,0 7. J 2«
7. S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN1221110 SPN1221110 «0-SsT-21 1-Ocľ-21 2D-Dsc-21 - Disco""ľsH «1 1,10 .D 1,10«. 0 5, 2 . 5 5,7J . D 5
. S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN1222010J SPN1222010J 7-JE"-21 -JE"-21 J-JE"-22 J,050.00 Disco""ľsH 12 1 10, 2.D« 10, 12.07 1«2 «0,D D.77 «0,5DD. 5 2
D. S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN0«220112 SPN0«220112 1 -Ocľ-21 15-Ocľ-21 12-JE"-22 1,000.00 Disco""ľsH «1 2,DDJ.10 2,D 2. D 1 2,DDJ.10 2,D 2. D 1
10. S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN0«22012J SPN0«22012J 2 -Ocľ-21 2D-Ocľ-21 2J-JE"-22 1,000.00 Disco""ľsH «1 2,1D«.50 2,1 2.7D «J 2,1D«.50 2,1 2.7D «J
11. S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN1222020« SPN1222020« -IsF-21 5-IsF-21 «-IsF-22 5,200.00 Disco""ľsH 12 1 7,0 D.21 7,0 7.J1 1 1 ,«77.5 1 ,11J.10 17
12. S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN12220«0« SPN12220«0« -1Eí-21 5-1Eí-21 «-1Eí-22 «, 50.00 Disco""ľsH 12 1 2, 00.00 2,777. 2 « 1 ,00J.00 1«,7 2.0 12J
1«. S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN12220««1 SPN12220««1 1-%Tí-21 5-%Tí-21 «1-1Eí-22 5,255.00 Disco""ľsH 12 1 ,5D7.05 ,552. 1 1 D, 5.J5 D,71J.02 D7
1 . S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN12220527 SPN12220527 2 -1E;-21 «1-1E;-21 27-1E;-22 J,750.00 Disco""ľsH 12 1 11,D D.77 11, 17. 102 1D,1 «.0 1 ,7 J.« 17
15. S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN12220707 SPN12220707 -J"l-21 D-J"l-21 7-J"l-22 «,J00.00 Disco""ľsH 12 1 ,275.D« ,1DD.«2 5 J,01 .77 5, .51 1
1J. S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN12220 1D SPN12220 1D 20-%"K-21 2«-%"K-21 1D-%"K-22 2,000.00 Disco""ľsH 12 1 2, DJ. 5 2, .52 2« «,557.JJ «, 7 .0« «7
17. S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN12220D15 SPN12220D15 1J-SsT-21 17-SsT-21 15-SsT-22 1,J00.00 Disco""ľsH 12 1 «,0 «.J2 «,012.22 22 «,D 1.25 «, 5.0 «5
1 . S"íEľ PsíFs"HE»EíEE" NsKEíE Ssíi SPN1222101« SPN1222101« 1 -Ocľ-21 15-Ocľ-21 1«-Ocľ-22 1,000.00 Disco""ľsH 12 1 J71.«0 J5«.02 1D J71.«0 J5«.02 1D
1
®. "%6l%hLE 6%ľE 5tı,12®.Jtı 72®,752.01 70«,117.15 1,122 «,«tı®,«0J.®0 «,2 2,5tı«.1® «,®Jtı
1
Government Bonds
2D. OFliKEsi NsKEíE kl Ssíi :k00 1 :k00 1 2 -%"K-20 «1-%"K-20 2 -%"K-2 ,2 5.00 «l «1 kkP Y 700.00 J51.«5 2 10,222.« D,7DJ.J5 1
«0. OFliKEsi NsKEíE kl Ssíi :k00 5 :k00 5 2 -SsT-20 2D-SsT-20 2 -SsT-2 21,100.00 «l «1 kkP Y 5,D «. 5,7D .5D 5 2 ,J . 2 ,2 «. 2 1«
«1. OFliKEsi NsKEíE kl Ssíi :k00 D :k00 D 12-Ocľ-20 1«-Ocľ-20 12-Ocľ-2 11,550.00 «l «1 kkP Y J,D00.00 J,7 7.5J D 12,5 0.00 12,0D5.2 1J
«2. OFliKEsi NsKEíE kl Ssíi :k005« :k005« 2J-Ocľ-20 27-Ocľ-20 2J-Ocľ-2 5,717.50 «l «1 kkP Y «,0D7.D5 «,012. 7,D . 5 7,J .J2 1D
««. OFliKEsi NsKEíE kl Ssíi :k0057 :k0057 1J-No:-20 17-No:-20 1J-No:-2 ,«70.00 «. 21% Y «,27«.1J «,05D.«« 12 ,« 5. D 7,D5«.DJ 2J
« . OFliKEsi NsKEíE kl Ssíi :k00J1 :k00J1 2«-No:-20 2 -No:-20 2«-No:-2 J,750.00 «. 17% Y 1,D 1. 0 1, «7.7 12,52 .11 11, 1.J 2«
«5. OFliKEsi NsKEíE kl Ssíi :k00J :k00J 2-Dsc-21 «-Dsc-21 2-Dsc-2 1 ,500.00 «l «1 kkP 7Y J,200.00 J,10D.2D « J,200.00 J,10D.2D «
DATA SERVICES | INDONESIA STOCK
«J. OFliKEsi NsKEíE kl Ssíi :k00J5 :k00J5 1 -Dsc-20 15-Dsc-20 1 -Dsc-2 2«,«02.50 «.57«% Y J,7«2.D J,550.D0 11 1 ,J0D. J 1 ,«J .10 17
«7. OFliKEsi NsKEíE kl Ssíi :k00JD :k00JD 2-Dsc-21 «-Dsc-21 2-Dsc-2D 1 ,500.00 «l «1 kkP Y 7,«1D.7 7,1 D.01 D 7,«1D.7 7,1 D.01 D
ľoľ lDk ,521,D77. « «,05«,«««. D «,107,D0D.«5 127,5 0 1«,«D7,J 0.7 1«,5«D,2D5.1 5«J,1
El
USD «00.00 - - - - - -
Noīs: * NoQiK»l :»l»s oJ 0 iKHic»īss ī»»ī FoKH »»s FssK Q»ī»ĩsH »ī ī»s sKH oJ TsĩioH
1
Corporate Bonds & Sukuk Issues
Volume
1
Nominal,
Date , Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code b. IDR / m. USD
(b.
Out- Q4 FS Fiscal Liabi- Profit for
Listing Maturity Issued Assets Equity Sales EBT
standing 2021 Period Year lities the period*
1. Obligasi Berkelanjutan I AKR Corporindo Tahap I Tahun 2017 Seri B AKRA01BCN1 7/10/2017 7/7/2022 68 68 - 8.88% AA- 5Y PT Bank Mega Tbk.
2. Obligasi Berkelanjutan I AKR Corporindo Tahap I Tahun 2017 Seri C AKRA01CCN1 7/10/2017 7/7/2024 37 37 - 9.00% AA- 7Y PT Bank Mega Tbk.
2. PT ELNUSA TBK. (ELSA) 700 700 - Sep-21 Dec 7,066 3,352 3,714 5,720 119 38
1. Sukuk Ijarah Berkelanjutan I Elnusa Tahap I Tahun 2020 SIELSA01CN1 8/12/2020 8/11/2025 700 700 80 Ijarah fee installment,
AA- 5Y PT BRI (Persero) Tbk.
IDR63 billion p.a.
3. PT MEDCO ENERGI INTERNASIONAL TBK. (MEDC) 4,701 4,701 1,205 Sep-21 Dec 75,609 57,927 17,682 13,690 2,977 804
1. Obligasi Berkelanjutan II Medco Energi Internasional Tahap III Tahun 2016 Seri MEDC02CCN3 12/22/2016 12/21/2023 23 23 - 11.80% A+ 7Y PT Bank Mega Tbk.
2. Obligasi Berkelanjutan II Medco Energi Internasional Tahap IV Tahun 2017 Seri MEDC02BCN4 3/31/2017 3/30/2022 1 1 - 11.30% A+ 5Y PT Bank Mega Tbk.
3. Obligasi Berkelanjutan II Medco Energi Internasional Tahap IV Tahun 2017 Seri MEDC02CCN4 3/31/2017 3/30/2024 7 7 - 11.80% A+ 7Y PT Bank Mega Tbk.
DATA SERVICES | INDONESIA STOCK
4. Obligasi Berkelanjutan II Medco Energi Internasional Tahap V Tahun 2017 Seri MEDC02CCN5 6/15/2017 6/14/2022 754 754 20 11.30% A+ 5Y PT Bank Mega Tbk.
5. Obligasi Berkelanjutan II Medco Energi Internasional Tahap VI Tahun 2017 Seri MEDC02BCN6 9/29/2017 9/28/2022 152 152 16 10.80% A+ 60 M PT Bank Mega Tbk.
6. Obligasi Berkelanjutan III Medco Energi Internasional Tahap I Tahun 2018 Seri MEDC03BCN1 4/2/2018 3/29/2023 218 218 30 9.15% A+ 5Y PT Bank Mega Tbk.
7. Obligasi Berkelanjutan III Medco Energi Internasional Tahap II Tahun 2018 Seri MEDC03BCN2 10/1/2018 9/28/2023 48 48 2 10.75% A+ 5Y PT BRI (Persero) Tbk.
8. Obligasi Berkelanjutan III Medco Energi Internasional Tahap III Tahun 2020 Seri MEDC03ACN3 2/21/2020 2/20/2023 1,024 1,024 140 8.90% A+ 3Y PT BRI (Persero) Tbk.
9. Obligasi Berkelanjutan III Medco Energi Internasional Tahap III Tahun 2020 Seri MEDC03BCN3 2/21/2020 2/20/2025 476 476 23 9.30% A+ 5Y PT BRI (Persero) Tbk.
10. Obligasi Berkelanjutan IV Medco Energi Internasional Tahap I Tahun 2021 Seri MEDC04ACN1 9/10/2021 9/9/2024 400 400 397 7.75% A+ 36 M PT BRI (Persero) Tbk.
11. Obligasi Berkelanjutan IV Medco Energi Internasional Tahap I Tahun 2021 Seri MEDC04BCN1 9/10/2021 9/9/2026 600 600 68 8.50% A+ 60 M PT BRI (Persero) Tbk.
12. Obligasi Berkelanjutan IV Medco Energi Internasional Tahap II Tahun 2021 Seri MEDC04ACN2 11/24/2021 11/23/2024 942 942 940 7.75% A+ 36 M PT BRI (Persero) Tbk.
13. Obligasi Berkelanjutan IV Medco Energi Internasional Tahap II Tahun 2021 Seri MEDC04BCN2 11/24/2021 11/23/2026 58 58 12 8.50% A+ 60 M PT BRI (Persero) Tbk.
A
9. Obligasi Berkelanjutan II Barito Pacific Tahap I Tahun 2021 Seri B BRPT02BCN1 7/9/2021 7/8/2026 189 189 - 9.50% A 5Y PT BTN (Persero) Tbk.
4. PT INDAH KIAT PULP & PAPER TBK. (INKP) 14,825 14,825 793 Sep-21 Dec 123,420 57,257 66,163 35,900 6,836 5,597
1. Obligasi Berkelanjutan I Indah Kiat Pulp & Paper Tahap I Tahun 2020 Seri B INKP01BCN1 6/8/2020 6/5/2023 883 883 14 10.25% A+ 3Y PT Bank Bukopin Tbk.
2. Obligasi Berkelanjutan I Indah Kiat Pulp & Paper Tahap I Tahun 2020 Seri C INKP01CCN1 6/8/2020 6/5/2025 12 12 0.25 11.00% A+ 5Y PT Bank Bukopin Tbk.
3. Obligasi Berkelanjutan I Indah Kiat Pulp & Paper Tahap II Tahun 2020 Seri B INKP01BCN2 9/17/2020 9/16/2023 598 598 18 10.50% A+ 3Y PT Bank Bukopin Tbk.
4. Obligasi Berkelanjutan I Indah Kiat Pulp & Paper Tahap II Tahun 2020 Seri C INKP01CCN2 9/17/2020 9/16/2025 277 277 2 11.50% A+ 5Y PT Bank Bukopin Tbk.
5. Obligasi Berkelanjutan I Indah Kiat Pulp & Paper Tahap III Tahun 2020 Seri A INKP01ACN3 12/14/2020 12/21/2021 - - 3 8.50% - 3M -
6. Obligasi Berkelanjutan I Indah Kiat Pulp & Paper Tahap III Tahun 2020 Seri B INKP01BCN3 12/14/2020 12/11/2023 2,468 2,468 350 10.00% A+ 3Y PT Bank Bukopin Tbk.
7. Obligasi Berkelanjutan I Indah Kiat Pulp & Paper Tahap III Tahun 2020 Seri C INKP01CCN3 12/14/2020 12/11/2025 583 583 4 11.00% A+ 5Y PT Bank Bukopin Tbk.
8. Obligasi Berkelanjutan I Indah Kiat Pulp & Paper Tahap IV Tahun 2021 Seri A INKP01ACN4 3/24/2021 4/3/2022 1,081 1,081 6 7.25% A+ 370 D PT Bank Bukopin Tbk.
9. Obligasi Berkelanjutan I Indah Kiat Pulp & Paper Tahap IV Tahun 2021 Seri B INKP01BCN4 3/24/2021 3/23/2024 1,895 1,895 850 9.25% A+ 3Y PT Bank Bukopin Tbk.
10. Obligasi Berkelanjutan I Indah Kiat Pulp & Paper Tahap IV Tahun 2021 Seri C INKP01CCN4 3/24/2021 3/23/2026 277 277 20 10.25% A+ 5Y PT Bank Bukopin Tbk.
11. Obligasi Berkelanjutan II Indah Kiat Pulp & Paper Tahap I Tahun 2021 seri A INKP02ACN1 10/1/2021 10/10/2022 1,500 1,500 1,334 6.75% A+ 370 D PT Bank KB Bukopin Tbk
12. Obligasi Berkelanjutan II Indah Kiat Pulp & Paper Tahap I Tahun 2021 seri B INKP02BCN1 10/1/2021 9/30/2024 1,050 1,050 384 9.25% A+ 3Y PT Bank KB Bukopin Tbk
13. Obligasi Berkelanjutan II Indah Kiat Pulp & Paper Tahap I Tahun 2021 seri C INKP02CCN1 10/1/2021 9/30/2026 450 450 7 10.00% A+ 5Y PT Bank KB Bukopin Tbk
Sukuk Mudharabah Berkelanjutan I Indah Kiat Pulp & Paper Tahap I Tahun Profit sharing equivalent
14. SMINKP01ACN1 10/1/2021 10/10/2022 500 500 1,055 A+ 370 D PT Bank KB Bukopin Tbk to
2021 seri A 6.75% / IDR 500 Bill.
Sukuk Mudharabah Berkelanjutan I Indah Kiat Pulp & Paper Tahap I Tahun Profit sharing equivalent
SMINKP01BCN1 10/1/2021 9/30/2024 449 449 2 to 9.25% / IDR 449 Bill. 3Y PT Bank KB Bukopin Tbk
15.
2021 seri B A
Sukuk Mudharabah Berkelanjutan I Indah Kiat Pulp & Paper Tahap I Tahun Profit sharing equivalent
SMINKP01CCN1 10/1/2021 9/30/2026 51 51 10 A+ 5Y PT Bank KB Bukopin Tbk
16.
2021 seri C to 10% / IDR 50 Bill.
17. Obligasi Berkelanjutan II Indah Kiat Pulp & Paper Tahap II Tahun 2021 Seri A INKP02ACN2 12/9/2021 12/18/2022 797 797 683 6.00% A+ 370 D PT Bank KB Bukopin Tbk
18. Obligasi Berkelanjutan II Indah Kiat Pulp & Paper Tahap II Tahun 2021 Seri B INKP02BCN2 12/9/2021 12/8/2024 877 877 179 8.75% A+ 3Y PT Bank KB Bukopin Tbk
19. Obligasi Berkelanjutan II Indah Kiat Pulp & Paper Tahap II Tahun 2021 Seri C INKP02CCN2 12/9/2021 12/8/2026 338 338 32 9.25% A+ 5Y PT Bank KB Bukopin Tbk
20. Sukuk Mudharabah Berkelanjutan I Tahap II Tahun 2021 Seri A SMINKP01ACN2 12/9/2021 12/18/2022 187 187 277 Profit sharing 6% A+ 370 D PT Bank KB Bukopin Tbk
1
Corporate Bonds & Sukuk Issues
Volume
Nominal,
Date , Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code b. IDR / m. USD
(b.
Out- Q4 FS Fiscal Liabi- Profit for
Listing Maturity Issued Assets Equity Sales EBT
standing 2021 Period Year lities the period*
22. Sukuk Mudharabah Berkelanjutan I Tahap II Tahun 2021 Seri C SMINKP01CCN2 12/9/2021 12/8/2026 247 247 3 Profit sharing 9.25% A+ 5Y PT Bank KB Bukopin Tbk
5. PT STEEL PIPE INDUSTRY OF INDONESIA TBK. (ISSP) 300 300 - Sep-21 Dec 6,868 3,085 3,783 3,815 552 446
1. Obligasi Berkelajutan I SPINDO Tahap I Tahun 2021 seri A ISSP01ACN1 12/3/2021 12/9/2022 101 101 289 8.18% A- 367 D PT BRI (Persero) Tbk.
2. Obligasi Berkelajutan I SPINDO Tahap I Tahun 2021 seri B ISSP01BCN1 12/3/2021 12/2/2024 49 49 - 9.50% A- 3Y PT BRI (Persero) Tbk.
Ijarah Fee IDR 8 (Bill.) or
3. Sukuk Ijarah Berkelanjutan I SPINDO Tahap I Tahun 2021 seri A SIISSP01ACN1 12/3/2021 12/9/2022 99 99
equivalent 8.175% p.a.
A- 367 D PT BRI (Persero) Tbk.
- Ijarah Fee IDR 4.845
A- 3Y PT BRI (Persero) Tbk.
(Bill.) or equivalent 9.5%
4. Sukuk Ijarah Berkelanjutan I SPINDO Tahap I Tahun 2021 seri B SIISSP01BCN1 12/3/2021 12/2/2024 51 51
-
6. PT LONTAR PAPYRUS PULP & PAPER INDUSTRY (LPPI) 2,000 2,000 60 Jun-21 Dec 30,057 13,908 16,149 3,745 1,244 1,086
1. Sukuk Mudharabah Lontar Papyrus Pulp & Paper Industry I Tahun 2018 Seri B SMLPPI01B 10/11/2018 10/10/2023
2,000 2,000 409 Nisbah 16.5% equal to A+ 5Y PT Bank Bukopin Tbk.
7. PT LAUTAN LUAS TBK. (LTLS) 1,222 1,222 198 Sep-21 Dec 5,660 3,287 2,373 4,728 277 138
1. Obligasi Berkelanjutan II Lautan Luas Tahap I Tahun 2017 LTLS02CN1 6/22/2017 6/21/2022 200 200 74 10.50% A- 5Y PT Bank Mega Tbk.
2. Obligasi Berkelanjutan II Lautan Luas Tahap II Tahun 2017 Seri B LTLS02BCN2 11/29/2017 11/28/2022 286 286 316 10.00% A- 5Y PT Bank Mega Tbk.
3. Obligasi Berkelanjutan III Lautan Luas Tahap I Tahun 2020 Seri A LTLS03ACN1 7/22/2020 7/21/2023 182 182 - 10.25% A- 3Y PT Bank Mega Tbk.
4. Obligasi Berkelanjutan III Lautan Luas Tahap I Tahun 2020 Seri B LTLS03BCN1 7/22/2020 7/21/2025 105 105 - 10.50% A- 5Y PT Bank Mega Tbk.
5. Obligasi Berkelanjutan III Lautan Luas Tahap II Tahun 2021 Seri A LTLS03ACN2 11/15/2021 11/12/2024 315 315 26 9.00% A- 3Y PT Bank Mega Tbk.
6. Obligasi Berkelanjutan III Lautan Luas Tahap II Tahun 2021 seri B LTLS03BCN2 11/15/2021 11/12/2026
135 135 - 9.75% A- 5Y PT Bank Mega Tbk.
8. PT MERDEKA COPPER GOLD TBK. (MDKA) 3,877 3,877 251 Sep-21 Dec 16,757 5,918 10,838 3,740 448 302
1. Obligasi Berkelanjutan I Merdeka Copper Gold Tahap I Tahun 2020 Seri B MDKA01BCN1 8/3/2020 7/30/2023 726 726 252 10.50% A 3Y PT BRI (Persero) Tbk.
2. Obligasi Berkelanjutan I Merdeka Copper Gold Tahap II Tahun 2020 Seri B MDKA01BCN2 9/10/2020 9/9/2023 151 151 262 10.25% A 3Y PT BRI (Persero) Tbk.
3. Obligasi Berkelanjutan II Merdeka Copper Gold Tahap I Tahun 2021 Seri A MDKA02ACN1 3/29/2021 4/2/2022 560 560 33 7.50% A 367 D PT BRI (Persero) Tbk.
4. Obligasi Berkelanjutan II Merdeka Copper Gold Tahap I Tahun 2021 Seri B MDKA02BCN1 3/29/2021 3/26/2024 940 940 76 9.85% A 3Y PT BRI (Persero) Tbk.
5. Obligasi Berkelanjutan II Merdeka Copper Gold Tahap II Tahun 2021 MDKA02CN2 11/19/2021 11/25/2022 1,500 1,500 2,554 5.00% A 367 D PT BRI (Persero) Tbk.
9. PT PT OKI PULP & PAPER MILLS (OPPM) 4,000 4,000 Jun-21 Dec 76,558 37,493 39,065 10,208 2,899 2,808
-
1. Obligasi Oki Pulp & Paper Mills I Tahun 2021 Seri A OPPM01A 7/9/2021 7/18/2022 1,315 1,315 78 7.25% A+ 370 D PT Bank KB Bukopin Tbk.
2. Obligasi Oki Pulp & Paper Mills I Tahun 2021 Seri B OPPM01B 7/9/2021 7/8/2024 1,348 1,348 34 9.50% A+ 3Y PT Bank KB Bukopin Tbk.
3. Obligasi Oki Pulp & Paper Mills I Tahun 2021 Seri C OPPM01C 7/9/2021 7/8/2026 336 336 - 10.25% A+ 5Y PT Bank KB Bukopin Tbk.
Profit sharing equivalent
4. Sukuk Mudharabah Oki Pulp & Paper I Tahun 2021 Seri A SMOPPM01A 7/9/2021 7/18/2022 700 700 68 A+ 370 D PT Bank KB Bukopin Tbk. A+
to 7.25%
Profit sharing p.a.
equivalent
5. Sukuk Mudharabah Oki Pulp & Paper I Tahun 2021 Seri B SMOPPM01B 7/9/2021 7/8/2024 235 235 0.80
3Y PT Bank KB Bukopin Tbk. A+
to 9.50% p.a.
Profit sharing equivalent
6. Sukuk Mudharabah Oki Pulp & Paper I Tahun 2021 Seri C SMOPPM01C 7/9/2021 7/8/2026 65 65 -
to 10.25% p.a. 5 Y PT Bank KB Bukopin Tbk.
10. PT PUPUK INDONESIA (PERSERO) (PIHC) 9,046 9,046 278 Jun-21 Dec 127,017 56,871 70,146 35,101 3,744 2,682
1. Obligasi Berkelanjutan I Pupuk Indonesia Tahap I Tahun 2017 Seri B PIHC01BCN1 7/13/2017 7/12/2024 2,085 2,085 - 8.60% AAA 7Y PT Bank Mega Tbk.
2. Obligasi Berkelanjutan I Pupuk Indonesia Tahap II Tahun 2017 Seri B PIHC01BCN2 11/10/2017 11/9/2022
1,774 1,774 5 7.90% AAA 5Y PT Bank Mega Tbk. PT
3. Obligasi Berkelanjutan II Pupuk Indonesia Tahap I Tahun 2020 Seri A PIHC02ACN1 9/4/2020 9/3/2023 1,147 1,147 - 7.00% AAA 3Y Bank Mega Tbk.
4. Obligasi Berkelanjutan II Pupuk Indonesia Tahap I Tahun 2020 Seri B PIHC02BCN1 9/4/2020 9/3/2025 858 858 - 7.70% AAA 5Y PT Bank Mega Tbk.
5. Obligasi Berkelanjutan II Pupuk Indonesia Tahap I Tahun 2020 Seri C PIHC02CCN1 9/4/2020 9/3/2027 432 432 - 8.30% AAA 7Y PT Bank Mega Tbk.
6. Obligasi Berkelanjutan II Pupuk Indonesia Tahap II Tahun 2021 Seri A PIHC02ACN2 3/12/2021 3/10/2024 350 350 - 5.6% AAA 3Y PT Bank Mega Tbk.
7. Obligasi Berkelanjutan II Pupuk Indonesia Tahap II Tahun 2021 Seri B PIHC02BCN2 3/12/2021 3/10/2026 1,600 1,600 - 6.20% AAA 5Y PT Bank Mega Tbk.
8. Obligasi Berkelanjutan II Pupuk Indonesia Tahap II Tahun 2021 Seri C PIHC02CCN2 3/12/2021 3/10/2028 800 800 - 7.20% AAA 7Y PT Bank Mega Tbk.
11. PT POLYTAMA PROPINDO (PLTM) 509 509 8 Sep-21 Dec 2,956 1,930 1,026 3,353 381 285
1
1. Obligasi I Polytama Propindo Tahun 2020 Seri B PLTM01B 9/10/2020 9/9/2023
23 23 - 11.00% BBB+ 3Y PT Bank Mega Tbk.
2. Obligasi I Polytama Propindo Tahun 2020 Seri C PLTM01C 9/10/2020 9/9/2025 1 1 - 11.75% BBB+ 5Y PT Bank Mega Tbk.
DATA SERVICES | INDONESIA STOCK
3. Sukuk Ijarah I Polytama Propindo Tahun 2020 Seri B SIPLTM01B 9/10/2020 9/9/2023 6 6 15 IDR 610 (Mill) p.a BBB+ 3Y PT Bank Mega Tbk.
4. Obligasi II Polytama Propindo Tahun 2021 Seri A PLTM02A 9/9/2021 9/8/2024 97 97 40 6.50% AAA 3Y PT Bank Mandiri (Persero) Tbk.
5. Obligasi II Polytama Propindo Tahun 2021 seri B PLTM02B 9/9/2021 9/8/2026 223 223 - 7.25% AAA 5Y PT Bank Mandiri (Persero) Tbk.
6. Sukuk Ijarah I Polytama Propindo Tahun 2021 seri A SIPLTM02A 9/9/2021 9/8/2024 104 104 12 IDR 65 (Mill.) p.a AAA 3Y PT Bank Mandiri (Persero) Tbk.
7. Sukuk Ijarah I Polytama Propindo Tahun 2021 Seri B SIPLTM02B 9/9/2021 9/8/2026 56 56 - IDR 72.5 (Mill) p.a AAA 5Y PT Bank Mandiri (Persero) Tbk.
12. PT J RESOURCES ASIA PASIFIK TBK. (PSAB) 2,538 2,538 1,088 Sep-21 Dec 13,327 7,815 5,512 2,746 3 -228
1. Obligasi Berkelanjutan I J Resources Asia Pasifik Tahap I Tahun 2019 PSAB01CN1 7/8/2019 6/5/2023 256 256 - 10.50% A 3Y PT BRI (Persero) Tbk.
2. Obligasi Berkelanjutan I J Resources Asia Pasifik Tahap II Tahun 2019 PSAB01CN2 9/26/2019 9/25/2022 500 500 - 10.50% A 3Y PT BRI (Persero) Tbk.
3. Obligasi Berkelanjutan I J Resources Asia Pasifik Tahap III Tahun 2020 PSAB01CN3 2/17/2020 2/14/2023 570 570 - 10.00% A 3Y PT BRI (Persero) Tbk.
4. Obligasi Berkelanjutan I J Resources Asia Pasifik Tahap IV Tahun 2020 PSAB01CN4 5/8/2020 5/6/2023 225 225 - 10.25% A 3Y PT BRI (Persero) Tbk.
5. Obligasi Berkelanjutan I J Resources Asia Pasifik Tahap V Tahun 2020 Seri B PSAB01BCN5 8/3/2020 7/30/2023 315 315 - 10.25% A 3Y PT BRI (Persero) Tbk.
6. Obligasi Berkelanjutan I J Resources Asia Pasifik Tahap VI Tahun 2020 Seri A PSAB01ACN6 11/30/2020 11/7/2022 252 252 300 9.25% A 370 D PT BRI (Persero) Tbk.
DATA SERVICES | INDONESIA STOCK
7. Obligasi Berkelanjutan I J Resources Asia Pasifik Tahap VI Tahun 2020 Seri B PSAB01BCN6 11/30/2020 11/27/2023 163 163 - 10.25% A 3Y PT BRI (Persero) Tbk.
8. Obligasi Berkelanjutan I J Resources Asia Pasifik Tahap VII Tahun 2021 PSAB01CN7 1/27/2021 11/6/2022 257 257 2 9.25% A 370 D PT BRI (Persero) Tbk.
13. PT SEMEN INDONESIA (PERSERO) TBK. (SMGR) 7,078 7,078 47 Sep-21 Dec 76,609 37,522 39,087 25,330 2,121 1,388
1. Obligasi Berkelanjutan I Semen Indonesia Tahap I Tahun 2017 SMGR01CN1 6/21/2017 6/20/2022 3,000 3,000 124 8.60% AA+ 5Y PT BTN (Persero) Tbk.
2. Obligasi Berkelanjutan I Semen Indonesia Tahap II Tahun 2019 Seri A SMGR01ACN2 5/29/2019 5/28/2024 3,364 3,364 61 9.00% AA+ 5Y PT BTN (Persero) Tbk.
3. Obligasi Berkelanjutan I Semen Indonesia Tahap II Tahun 2019 Seri B SMGR01BCN2 5/29/2019 5/28/2026 714 714 0.20 9.10% AA+ 7Y PT BTN (Persero) Tbk.
15. PT Sukuk
TIMAH TBK.Berkelanjutan
Ijarah (TINS) I Timah Tahap I Tahun 2017 Seri B 2,093 1,857 544 Ijarah Fee Installment
Sep-21 Dec of
13,805 8,215 5,589 9,699 890 612
1. SITINS01BCN1 9/29/2017 9/28/2022 180 118 36 A+ 5Y PT BNI (Persero) Tbk.
IDR 87.5 mill. p.a.
2. Obligasi Berkelanjutan I Timah Tahap I Tahun 2017 Seri B TINS01BCN1 9/29/2017 9/28/2022 720 626 202 8.75% A+ 5Y PT BNI (Persero) Tbk.
3. Sukuk Ijarah Berkelanjutan Timah I Tahap II Tahun 2019 SITINS01CN2 8/16/2019 8/15/2024 313 313 19 Ijarah Fee IDR 25.9 Bil A+ 5Y PT BNI (Persero) Tbk.
4. Obligasi Berkelanjutan Timah I Tahap II Tahun 2019 Seri A TINS01ACN2 8/16/2019 8/15/2022 387 307 20 8.50% A+ 3Y PT BNI (Persero) Tbk.
5. Obligasi Berkelanjutan Timah I Tahap II Tahun 2019 Seri B TINS01BCN2 8/16/2019 8/15/2024 493 493 - 8.75% A+ 5Y PT BNI (Persero) Tbk.
16. PT CHANDRA ASRI PETROCHEMICAL TBK. (TPIA) 5,850 5,850 309 Sep-21 Dec 65,754 23,721 42,033 26,941 2,892 2,369
1. Obligasi Berkelanjutan I Chandra Asri Petrochemical Tahap I Tahun 2017 Seri TPIA01BCN1 12/13/2017 12/12/2022 120 120 20 9.10% AA- 5Y PT BTN (Persero) Tbk.
2. Obligasi Berkelanjutan I Chandra Asri Petrochemical Tahap I Tahun 2017 Seri TPIA01CCN1 12/13/2017 12/12/2024 230 230 - 9.75% AA- 3Y PT BTN (Persero) Tbk.
3. Obligasi Berkelanjutan I Chandra Asri Petrochemical Tahap II Tahun 2018 Seri TPIA01BCN2 3/2/2018 3/1/2023 100 100 - 8.25% AA- 7Y PT BTN (Persero) Tbk.
4. Obligasi Berkelanjutan I Chandra Asri Petrochemical Tahap II Tahun 2018 Seri TPIA01CCN2 3/2/2018 3/1/2025 300 300 - 9.00% AA- 7Y PT BTN (Persero) Tbk.
5. Obligasi Berkelanjutan II Chandra Asri Petrochemical Tahap I Tahun 2018 TPIA02CN1 12/20/2018 12/19/2021 - - 2 10.00% AA- 3Y PT BTN (Persero) Tbk.
6. Obligasi Berkelanjutan II Chandra Asri Petrochemical Tahap II Tahun 2019 TPIA02CN2 5/31/2019 5/29/2022 750 750 12 9.50% AA- 3Y PT BTN (Persero) Tbk.
7. Obligasi Berkelanjutan II Chandra Asri Petrochemical Tahap III Tahun 2020 TPIA02CN3 2/13/2020 2/12/2025 750 750 2 8.70% AA- 5Y PT BTN (Persero) Tbk.
8. Obligasi Berkelanjutan III Chandra Asri Petrochemical Tahap I Tahun 2020 Seri TPIA03ACN1 8/27/2020 8/26/2023 529 529 100 8.20% AA- 3Y PT BTN (Persero) Tbk.
9. Obligasi Berkelanjutan III Chandra Asri Petrochemical Tahap I Tahun 2020 Seri TPIA03BCN1 8/27/2020 8/26/2025 358 358 118 8.70% AA- 5Y PT BTN (Persero) Tbk.
10. Obligasi Berkelanjutan III Chandra Asri Petrochemical Tahap I Tahun 2020 Seri TPIA03CCN1 8/27/2020 8/26/2027 114 114 - 9.20% AA- 7Y PT BTN (Persero) Tbk.
11. Obligasi Berkelanjutan III Chandra Asri Petrochemical Tahap II Tahun 2020 TPIA03CN2 11/5/2020 11/4/2023 600 600 - 8.20% AA- 3Y PT BTN (Persero) Tbk.
12. Obligasi Berkelanjutan III Chandra Asri Petrochemical Tahap III Tahun 2021 TPIA03ACN3 4/16/2021 4/15/2024 50 50 - 7.80% A 3Y PT BTN (Persero) Tbk.
13. Obligasi Berkelanjutan III Chandra Asri Petrochemical Tahap III Tahun 2021 TPIA03BCN3 4/16/2021 4/15/2026 588 588 - 8.50% A 5Y PT BTN (Persero) Tbk.
14. Obligasi Berkelanjutan III Chandra Asri Petrochemical Tahap III Tahun 2021 TPIA03CCN3 4/16/2021 4/15/2028 362 362 - 9.00% A 7Y PT BTN (Persero) Tbk.
1
Corporate Bonds & Sukuk Issues
Volume
1
Nominal,
Date , Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code b. IDR / m. USD
(b.
Out- Q4 FS Fiscal Liabi- Profit for
Listing Maturity Issued Assets Equity Sales EBT
standing 2021 Period Year lities the period*
15. Obligasi Berkelanjutan III Chandra Asri Petrochemical Tahap III Tahun 2021 TPIA03ACN4 11/1/2021 10/29/2026 267 267 147 7.20% AA- 5Y PT BTN (Persero) Tbk.
16. Obligasi Berkelanjutan III Chandra Asri Petrochemical Tahap III Tahun 2021 TPIA03BCN4 11/1/2021 10/29/2028 582 582 17 8.20% AA- 7Y PT BTN (Persero) Tbk.
17. Obligasi Berkelanjutan III Chandra Asri Petrochemical Tahap III Tahun 2021 TPIA03CCN4 11/1/2021 10/29/2031 152 152 20 9.00% AA- 10 Y PT BTN (Persero) Tbk.
17. PT WASKITA BETON PRECAST TBK. (WSBP) 2,000 2,000 399 Sep-21 Dec 10,062 9,185 877 744 -434 -279
1. Obligasi Berkelanjutan I Waskita Beton Precast Tahap I Tahun 2019 WSBP01CN1 7/8/2019 7/5/2022 500 500 13 9.95% BBB+ 3Y PT Bank Mega Tbk.
2. Obligasi Berkelanjutan I Waskita Beton Precast Tahap II Tahun 2019 WSBP01CN2 10/31/2019 10/30/2022 1,500 1,500 1,389 9.75% BBB+ 3Y PT Bank Mega Tbk.
18. PT KAPUAS PRIMA COAL TBK. (ZINC) 23 23 8 Sep-21 Dec 1,988 1,113 875 613 86 66
1. Obligasi I Kapuas Prima Coal Tahun 2018 Seri E ZINC01E 12/26/2018 12/21/2023 23 23 - 16.80% BBB 5Y PT Bank Mega Tbk.
C Industrials 2,971 2,971 801
C1 Industrial Goods 500 500 493
1. PT VOKSEL ELECTRIC TBK. (VOKS) 500 500 493 Sep-21 Dec 2,863 1,880 983 1,223 -158 -129
1. Obligasi I Voksel Electric Tahun 2019 Seri A VOKS01A 12/13/2019 12/12/2022 487 487 250 10.25% A- 3Y PT Bank Permata Tbk.
DATA SERVICES | INDONESIA STOCK
2. Obligasi I Voksel Electric Tahun 2019 Seri B VOKS01B 12/13/2019 12/12/2024 13 13 - 10.50% A- 5Y PT Bank Permata Tbk.
C3 Multi-sector Holdings 2,471 2,471 308
1. PT GLOBAL MEDIACOM TBK. (BMTR) 2,471 2,471 308 Sep-21 Dec 34,838 10,968 23,870 10,479 2,395 970
1. Obligasi Berkelanjutan I Global Mediacom Tahap I Tahun 2017 Seri A BMTR01ACN1 7/10/2017 7/7/2022 805 805 3 11.50% A+ 5Y PT BRI (Persero) Tbk.
2. Obligasi Berkelanjutan I Global Mediacom Tahap I Tahun 2017 Seri B BMTR01BCN1 7/10/2017 7/7/2023 6 6 - 11.75% A+ 6Y PT BRI (Persero) Tbk.
3. Obligasi Berkelanjutan I Global Mediacom Tahap I Tahun 2017 Seri C BMTR01CCN1 7/10/2017 7/7/2024 39 39 - 11.50% A+ 7Y PT BRI (Persero) Tbk.
4. Sukuk Ijarah Berkelanjutan I Global Mediacom Tahap I Tahun 2017 Seri A SIBMTR01ACN1 7/10/2017 7/7/2022 213 213 36 IDR 24.500.750.000 p.a. A+ 5Y PT BRI (Persero) Tbk.
5. Sukuk Ijarah Berkelanjutan I Global Mediacom Tahap I Tahun 2017 Seri B SIBMTR01BCN1 7/10/2017 7/7/2023 14 14 - IDR 1.645.000.000 p.a. A+ 6Y PT BRI (Persero) Tbk.
6. Sukuk Ijarah Berkelanjutan I Global Mediacom Tahap I Tahun 2017 Seri C SIBMTR01CCN1 7/10/2017 7/7/2024 23 23 10 IDR 24.500.750.000 p.a. A+ 7Y PT BRI (Persero) Tbk.
7. Obligasi Berkelanjutan II Global Mediacom Tahap I Tahun 2020 Seri B BMTR02BCN1 9/14/2020 9/11/2023 368 368 - 11.25% A 3Y PT Bank Bukopin Tbk.
8. Obligasi Berkelanjutan II Global Mediacom Tahap I Tahun 2020 Seri C BMTR02CCN1 9/14/2020 9/11/2025 1 1 - 12.00% A 5Y PT Bank Bukopin Tbk.
9. Sukuk Ijarah Berkelanjutan II Global Mediacom Tahap I Tahun 2020 Seri B SIBMTR02BCN1 9/14/2020 9/11/2023 2 2 - IDR 180 (Mill.) p.a A 3Y PT Bank Bukopin Tbk.
10. Sukuk Ijarah Berkelanjutan II Global Mediacom Tahap I Tahun 2020 Seri C SIBMTR02CCN1 9/14/2020 9/11/2025 0 0 - IDR 51 (Mill.) p.a A 5Y PT Bank Bukopin Tbk.
11. Obligasi Berkelanjutan II Global Mediacom Tahap II Tahun 2021 Seri A BMTR02ACN2 9/15/2021 9/24/2022 669 669 192 9.40% A 370 D PT Bank KB Bukopin Tbk
12. Obligasi Berkelanjutan II Global Mediacom Tahap II Tahun 2021 Seri B BMTR02BCN2 9/15/2021 9/14/2024 20 20 8 10.30% A 3Y PT Bank KB Bukopin Tbk
13. Obligasi Berkelanjutan II Global Mediacom Tahap II Tahun 2021 Seri C BMTR02CCN2 9/15/2021 9/14/2026 11 11 - 11.00% A 5Y PT Bank KB Bukopin Tbk
Ijarah Installment Fee
14. Sukuk Ijarah Berkelanjutan II Global Mediacom Tahap II Tahun 2021 Seri A SIBMTR02ACN2 9/15/2021 9/24/2022 293 293 12 A 370 D PT Bank KB Bukopin Tbk
IDR 27 (Bill.) p.a
Ijarah Installment Fee
- A 3Y PT Bank KB Bukopin Tbk
1. Obligasi Indofood Sukses Makmur VIII Tahun 2017 INDF08 5/29/2017 5/26/2022 2,000 2,000 142 8.70% AA+ 5Y PT Bank Mega Tbk.
4. PT JAPFA COMFEED INDONESIA TBK. (JPFA) 1,000 1,000 19 Sep-21 Dec 29,617 17,045 12,573 32,803 2,095 1,507
1. Obligasi Berkelanjutan II JAPFA Tahap II Tahun 2017 JPFA02CN2 4/25/2017 4/21/2022 1,000 1,000 9 9.60% AA- 5Y PT Bank Mega Tbk.
5. PT MAYORA INDAH TBK. (MYOR) 1,893 1,893 664 Sep-21 Dec 20,131 9,063 11,067 19,888 1,302 978
1. Obligasi Berkelanjutan I Mayora Indah Tahap I Tahun 2017 MYOR01CN1 2/27/2017 2/24/2022 500 500 141 9.25% AA 5Y PT Bank Permata Tbk.
2. Obligasi Berkelanjutan I Mayora Indah Tahap II Tahun 2017 MYOR01CN2 12/22/2017 12/21/2022 550 550 204 8.25% AA 5Y PT Bank Permata Tbk.
3. Obligasi Berkelanjutan I Mayora Indah Tahap III Tahun 2018 MYOR01CN3 4/25/2018 4/24/2023 500 500 154 8.15% AA 5Y PT Bank Permata Tbk.
4. Obligasi Berkelanjutan II Mayora Indah Tahap I Tahun 2020 Seri B MYOR02BCN1 9/10/2020 9/9/2023 8 8 - 7.00% AA 3Y PT Bank Permata Tbk.
5. Obligasi Berkelanjutan II Mayora Indah Tahap I Tahun 2020 Seri C MYOR02CCN1 9/10/2020 9/9/2025 295 295 - 7.90% AA 5Y PT Bank Permata Tbk.
6. Obligasi Berkelanjutan II Mayora Indah Tahap I Tahun 2020 Seri D MYOR02DCN1 9/10/2020 9/9/2027 40 40 - 8.25% AA 7Y PT Bank Permata Tbk.
6. PT SAMPOERNA AGRO TBK. (SGRO) 1,170 1,170 1,018 Sep-21 Dec 9,763 5,474 4,289 3,906 747 510
1. Obligasi Berkelanjutan I Sampoerna Agro Tahap I Tahun 2020 Seri A SGRO01ACN1 3/4/2020 3/3/2023 209 209 10 9.35% A- 3Y PT Bank Permata Tbk.
DATA SERVICES | INDONESIA STOCK
2. Obligasi Berkelanjutan I Sampoerna Agro Tahap I Tahun 2020 Seri B SGRO01BCN1 3/4/2020 3/3/2025 92 92 1 9.75% A- 5Y PT Bank Permata Tbk.
3. Sukuk Ijarah Berkelanjutan I Sampoerna Agro Tahap I Tahun 2020 Seri A SISGRO01ACN1 3/4/2020 3/3/2023 175 175 56 IDR16,362,500,000 A- 3Y PT Bank Permata Tbk.
4. Sukuk Ijarah Berkelanjutan I Sampoerna Agro Tahap I Tahun 2020 Seri B SISGRO01BCN1 3/4/2020 3/3/2025 125 125 17 IDR12,187,500,000 A- 5Y PT Bank Permata Tbk.
5. Obligasi Berkelanjutan I Sampoerna Agro Tahap II Tahun 2021 Seri A SGRO01ACN2 3/18/2021 3/17/2024 128 128 - 9.45% A- 3Y PT Bank Permata Tbk.
6. Obligasi Berkelanjutan I Sampoerna Agro Tahap II Tahun 2021 Seri B SGRO01BCN2 3/18/2021 3/17/2026 47 47 - 10.35% A- 5Y PT Bank Permata Tbk.
7. Sukuk Ijarah Berkelanjutan I Sampoerna Agro Tahap II Tahun 2021 Seri A SISGRO01ACN2 3/18/2021 3/17/2024 237 237 Ijarah Fee
A- 3Y PT Bank Permata Tbk.
- IDR22,362,007,500 p.a.
Ijarah Fee
A- 5Y PT Bank Permata Tbk.
8. Sukuk Ijarah Berkelanjutan I Sampoerna Agro Tahap II Tahun 2021 Seri B SISGRO01BCN2 3/18/2021 3/17/2026 158 158 IDR16,378,875,000 p.a.
-
7. PT SMART TBK. (SMAR) 6,428 6,428 197 Sep-21 Dec 38,458 24,586 13,871 40,380 2,293 1,795
1. Obligasi Berkelanjutan II SMART Tahap I Tahun 2020 Seri A SMAR02ACN1 4/6/2020 4/3/2023 609 609 18 8.50% A+ 3Y PT Bank Mega Tbk.
2. Obligasi Berkelanjutan II SMART Tahap I Tahun 2020 Seri B SMAR02BCN1 4/6/2020 4/3/2025 167 167 - 9.00% A+ 5Y PT Bank Mega Tbk.
3. Obligasi Berkelanjutan II SMART Tahap II Tahun 2020 Seri B SMAR02BCN2 10/23/2020 10/22/2023 280 280 2 9.75% A+ 3Y PT Bank Mega Tbk.
4. Obligasi Berkelanjutan II SMART Tahap II Tahun 2020 Seri C SMAR02CCN2 10/23/2020 10/22/2025 548 548 513 10.50% A+ 5Y PT Bank Mega Tbk.
5. Obligasi Berkelanjutan II SMART Tahap III Tahun 2021 Seri A SMAR02ACN3 2/22/2021 3/1/2022 225 225 24 7.25% A+ 370 D PT Bank Mega Tbk.
6. Obligasi Berkelanjutan II SMART Tahap III Tahun 2021 Seri B SMAR02BCN3 2/22/2021 2/19/2024 380 380 1 9.00% A+ 3Y PT Bank Mega Tbk.
7. Obligasi Berkelanjutan II SMART Tahap III Tahun 2021 Seri C SMAR02CCN3 2/22/2021 2/19/2026 220 220 - 9.50% A+ 5Y PT Bank Mega Tbk.
8. Obligasi Berkelanjutan III SMART Tahap I Tahun 2021 Seri A SMAR03ACN1 6/11/2021 6/20/2022 600 600 33 6.75% A+ 370 D PT Bank Mega Tbk.
9. Obligasi Berkelanjutan III SMART Tahap I Tahun 2021 Seri B SMAR03BCN1 6/11/2021 6/10/2024 600 600 173 8.75% A+ 3Y PT Bank Mega Tbk.
10. Obligasi Berkelanjutan III SMART Tahap I Tahun 2021 Seri C SMAR03CCN1 6/11/2021 6/10/2026 300 300 - 9.25% A+ 5Y PT Bank Mega Tbk.
11. Obligasi Berkelanjutan III SMART Tahap II Tahun 2021 seri A SMAR03ACN2 10/21/2021 10/29/2022 477 477 657 6.00% A+ 370 D PT Bank Mega Tbk.
12. Obligasi Berkelanjutan III SMART Tahap II Tahun 2021 seri B SMAR03BCN2 10/21/2021 10/19/2024 1,065 1,065 740 8.50% A+ 3Y PT Bank Mega Tbk.
13. Obligasi Berkelanjutan III SMART Tahap II Tahun 2021 Seri C SMAR03CCN2 10/21/2021 10/19/2026 958 958 4 9.00% A+ 5Y PT Bank Mega Tbk.
8. PT TUNAS BARU LAMPUNG TBK. (TBLA) 1,500 1,470 61 Sep-21 Dec 20,741 14,428 6,313 11,093 714 551
1. Obligasi Berkelanjutan I Tunas Baru Lampung Tahap I Tahun 2018 TBLA01CN1 4/2/2018 3/29/2023 1,000 970 49 9.50% A+ 5Y PT BTN (Persero) Tbk.
2. Obligasi Berkelanjutan I Tunas Baru Lampung Tahap II Tahun 2020 Seri A TBLA01ACN2 3/11/2020 3/10/2023 300 300 19 8.90% A 3Y PT BTN (Persero) Tbk.
3. Obligasi Berkelanjutan I Tunas Baru Lampung Tahap II Tahun 2020 Seri B TBLA01BCN2 3/11/2020 3/10/2025 200 200 - 9.75% A 5Y PT BTN (Persero) Tbk.
E Consumer Cyclicals 3,172 3,172 429
E2 Household Goods 600 600 -
1. PT INTEGRA INDOCABINET TBK. (WOOD) 600 600 - Mar-21 Dec 6,040 2,908 3,132 912 135 102
Sukuk Mudharabah Berkelanjutan I Integra Indocabinet Tahap I Tahun 2021 Profit sharing 31.5% or
SMWOOD01ACN1 4/15/2021 4/24/2022 53 53 6
1
1. A- 370 D PT BRI (Persero) Tbk.
Seri A equivalent to 9% p.a.
Corporate Bonds & Sukuk Issues
Volume
1
Nominal,
Date , Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code b. IDR / m. USD
(b.
Out- Q4 FS Fiscal Liabi- Profit for
Listing Maturity Issued Assets Equity Sales EBT
standing 2021 Period Year lities the period*
Sukuk Mudharabah Berkelanjutan I Integra Indocabinet Tahap I Tahun 2021 Profit sharing 66.625% or
SMWOOD01BCN1 4/15/2021 4/14/2024 98 98 - A- 3Y PT BRI (Persero) Tbk.
2.
Seri B equivalent to 10.25% p.a.
3. Obligasi Berkelanjutan I Integra Indocabinet Tahap I Tahun 2021 Seri A WOOD01ACN1 4/15/2021 4/24/2022 42 42 4 9.00% A- 370 D PT BRI (Persero) Tbk.
4. Obligasi Berkelanjutan I Integra Indocabinet Tahap I Tahun 2021 Seri B WOOD01BCN1 4/15/2021 4/14/2024 408 408 237 10.25% A- 3Y PT BRI (Persero) Tbk.
E4 Apparel & Luxury Goods 1,000 1,000 -
1. PT HARTADINATA ABADI TBK. (HRTA) 1,000 1,000 - Sep-21 Dec 3,324 1,852 1,473 3,906 191 153
1. Obligasi Berkelanjutan I Hartadinata Abadi Tahap I Tahun 2019 HRTA01CN1 12/20/2019 12/19/2024 600 600 - 11.00% A- 5Y PT BRI (Persero) Tbk.
2. Obligasi Berkelanjutan I Hartadinata Abadi Tahap II Tahun 2020 HRTA01CN2 6/8/2020 6/5/2023 400 400 86 10.50% A- 3Y PT BRI (Persero) Tbk.
E5 Consumer Services 731 731 402
1. PT PEMBANGUNAN JAYA ANCOL TBK. (PJAA) 731 731 402 Sep-21 Dec 3,968 2,403 1,565 244 -169 -193
1. Obligasi Berkelanjutan II Jaya Ancol Tahap II Tahun 2021 Seri A PJAA02ACN2 2/11/2021 2/20/2022 516 516 300 7.25% A 370 D PT Bank Permata Tbk.
2. Obligasi Berkelanjutan II Jaya Ancol Tahap II Tahun 2021 Seri B PJAA02BCN2 2/11/2021 2/10/2024 150 150 53 8.90% A 3Y PT Bank Permata Tbk.
DATA SERVICES | INDONESIA STOCK
3. Obligasi Berkelanjutan II Jaya Ancol Tahap II Tahun 2021 Seri C PJAA02CCN2 2/11/2021 2/10/2026 65 65 - 9.60% A 5Y PT Bank Permata Tbk.
E7 Retailing 841 841 27
1. PT TIPHONE MOBILE INDONESIA TBK. (TELE) 841 841 27 Sep-21 Dec 271 4,519 -4,248 1,102 -83 -83
1. Obligasi Berkelanjutan I Tiphone Tahap II Tahun 2016 Seri C TELE01CCN2 10/17/2016 10/14/2021 110 110 20 10.65% BBB+ 5Y PT Bank Mega Tbk.
2. Obligasi Berkelanjutan I Tiphone Tahap III Tahun 2017 Seri B TELE01BCN3 7/3/2017 6/22/2020 231 231 2 10.50% BBB+ 3Y PT Bank Mega Tbk.
3. Obligasi Berkelanjutan II Tiphone Tahap II Tahun 2019 TELE02CN2 9/20/2019 9/19/2022 500 500 33 11.50% BBB+ 3Y PT Bank Bukopin Tbk.
F Healthcare 747 747 116
F1 Healthcare Equipment & Providers 447 447 28
1. PT MEDIKALOKA HERMINA TBK. (HEAL) 447 447 28 Sep-21 Dec 7,491 3,322 4,169 4,627 1,331 773
1. Obligasi Berkelanjutan I Medikaloka Hermina Tahap I Tahun 2020 Seri A HEAL01ACN1 9/9/2020 9/8/2023 426 426 - 8.00% AA- 3Y PT BRI (Persero) Tbk.
2. Obligasi Berkelanjutan I Medikaloka Hermina Tahap I Tahun 2020 Seri B HEAL01BCN1 9/9/2020 9/8/2025 21 21 - 8.50% AA- 5Y PT BRI (Persero) Tbk.
F2 Pharmaceuticals & Health Care Research 300 300 88
1. PT PYRIDAM FARMA TBK. (PYFA) 300 300 88 Sep-21 Dec 628 445 21 16
1. Obligasi Pyridam Farma I Tahun 2020 PYFA01 1/15/2021 1/14/2026 300 300 - 11.25% A 5Y PT Bank Bukopin Tbk.
G Financials 214,554 214,554 24,408
G1 Banks 89,483 89,483 7,214
1. PT BANK RAKYAT INDONESIA AGRONIAGA TBK. (AGRO) 239 239 - Sep-21 Dec 20,535 18,016 2,519 1,301 -1,863 -1,832
1. Obligasi I BRI Agro Tahun 2017 Seri B AGRO01B 7/10/2017 7/7/2022 239 239 - 8.50% AA 5Y PT BNI (Persero) Tbk.
3. 1.PTObligasi SubordinasiASIA
BANK CENTRAL Berkelanjutan I Bank Central Asia Tahap I Tahun 2018
TBK. (BBCA) BBCA01ASBCN1 7/6/2018 7/5/2025 500
435 500
435 411 Sep-21 7.75%
16 Dec 1,169,296 AA197,947 751,118
966,219 Y 28,641
PT BRI (Persero) Tbk. 23,199
2. Obligasi Subordinasi Berkelanjutan I Bank Central Asia Tahap I Tahun 2018 BBCA01BSBCN1 7/6/2018 7/5/2030 65 65 - 8.00% AA 12 Y PT BRI (Persero) Tbk.
4. 1.PTObligasi
BANK UOBSubordinasi
BUANA Berkelanjutan
TBK. (BBIA) I Bank UOB Indonesia Tahap I Tahun 2016 BBIA01SBCN1 11/28/2016 11/25/2023 100
1,505 1,505
100 764 Jun-21 9.40%
Dec 120,059 AA
105,66314,395 73,639
Y PT Bank Mandiri
467 (Persero) Tbk. 311
2. Obligasi Subordinasi Berkelanjutan I Bank UOB Indonesia Tahap II Tahun 2017 BBIA01SBCN2 10/18/2017 10/17/2024 500 500 1 9.25% AA 7Y PT Bank Mandiri (Persero) Tbk.
3. Obligasi Berkelanjutan I Bank UOB Indonesia Tahap II Tahun 2018 Seri C BBIA01CCN2 5/24/2018 5/23/2023 55 55 170 7.65% AAA 5Y PT Bank Mandiri (Persero) Tbk.
4. Obligasi Subordinasi Berkelanjutan II Bank UOB Indonesia Tahap I Tahun 2019 BBIA02SBCN1 7/8/2019 7/5/2026 100 100 - 9.85% AA 7Y PT Bank Mandiri (Persero) Tbk.
5. Obligasi Subordinasi Berkelanjutan II Bank UOB Indonesia Tahap II Tahun BBIA02SBCN2 11/14/2019 11/13/2026 650 650 0.90 9.25% AA 7Y PT Bank Mandiri (Persero) Tbk.
Corporate Bonds & Sukuk Issues
6. Obligasi Berkelanjutan III Bank UOB Indonesia Tahap I Tahun 2021 BBIA03CN1 9/3/2021 9/2/2024 100 100 - 5.65% AAA 3Y PT Bank Mandiri (Persero) Tbk.
5. PT BANK KB BUKOPIN TBK. (BBKP) 3,805 3,805 1,400 Sep-21 Dec 89,272 81,181 8,091 3,511 -445 -361
1. Obligasi Subordinasi Berkelanjutan II Bank Bukopin Tahap I Tahun 2015 BBKP02SBCN1 7/1/2015 6/30/2022 400 400 91 12.00% AA 7Y PT Bank Mandiri (Persero) Tbk.
2. Obligasi Subordinasi Berkelanjutan II Bank Bukopin Tahap II Tahun 2017 BBKP02SBCN2 3/1/2017 2/28/2024 1,405 1,405 33 11.00% AA 7Y PT Bank Mandiri (Persero) Tbk.
3. Obligasi Berkelanjutan I Bank KB Bukopin Tahap I Tahun 2021 BBKP01CN1 9/10/2021 9/9/2024 1,000 1,000 - 6.25% AAA 3Y PT Bank Mandiri (Persero) Tbk.
4. Obligasi Subordinasi Berkelanjutan III Bank KB Bukopin Tahap I Tahun 2021 BBKP03ASBCN1 9/10/2021 9/9/2026 315 315 100 8.00% AA 5Y PT Bank Mandiri (Persero) Tbk.
5. Obligasi Subordinasi Berkelanjutan III Bank KB Bukopin Tahap I Tahun 2021 BBKP03BSBCN1 9/10/2021 9/9/2028 685 685 - 8.90% AA 7Y PT Bank Mandiri (Persero) Tbk.
6. PT BANK NEGARA INDONESIA (PERSERO) TBK. (BBNI) 3,000 3,000 114 Sep-21 Dec 919,448 797,179 122,269 48,357 9,637 7,746
1. Obligasi Berkelanjutan I BNI Tahun 2017 BBNI01CN1 7/12/2017 7/11/2022 3,000 3,000 519 8.00% AAA 5Y PT BRI (Persero) Tbk.
7. PT BANK RAKYAT INDONESIA (PERSERO) TBK. (BBRI) 16,426 16,426 671 Sep-21 Dec 1,619,772 1,339,490 280,283 108,246 25,309 19,256
1. Obligasi Berkelanjutan II Bank BRI Tahap I Tahun 2016 Seri C BBRI02CCN1 12/2/2016 12/1/2021 - - 20 8.20% - - -
2. Obligasi Berkelanjutan II Bank BRI Tahap I Tahun 2016 Seri D BBRI02DCN1 12/2/2016 12/1/2023 477 477 - 8.65% AAA 7Y PT BNI (Persero) Tbk.
DATA SERVICES | INDONESIA STOCK
3. Obligasi Berkelanjutan II Bank BRI Tahap I Tahun 2016 Seri E BBRI02ECN1 12/2/2016 12/1/2026 2,350 2,350 - 8.90% AAA 10 Y PT BNI (Persero) Tbk.
4. Obligasi Berkelanjutan II Bank BRI Tahap II Tahun 2017 Seri C BBRI02CCN2 4/12/2017 4/11/2022 925 925 4 8.30% AAA 5Y PT BNI (Persero) Tbk.
5. Obligasi Berkelanjutan II Bank BRI Tahap II Tahun 2017 Seri D BBRI02DCN2 4/12/2017 4/11/2027 1,301 1,301 66 8.80% AAA 10 Y PT BNI (Persero) Tbk.
6. Obligasi Berkelanjutan II Bank BRI Tahap III Tahun 2017 Seri B BBRI02BCN3 8/25/2017 8/24/2022 1,653 1,653 227 8.00% AAA 5Y PT BNI (Persero) Tbk.
7. Obligasi Berkelanjutan II Bank BRI Tahap III Tahun 2017 Seri C BBRI02CCN3 8/25/2017 8/24/2024 2,517 2,517 28 8.25% AAA 7Y PT BNI (Persero) Tbk.
8. Obligasi Berkelanjutan II Bank BRI Tahap IV Tahun 2018 Seri A BBRI02ACN4 2/22/2018 2/21/2023 1,837 1,837 254 6.65% AAA 5Y PT BNI (Persero) Tbk.
9. Obligasi Berkelanjutan II Bank BRI Tahap IV Tahun 2018 Seri B BBRI02BCN4 2/22/2018 2/21/2025 605 605 321 6.90% AAA 7Y PT BNI (Persero) Tbk.
10. Obligasi Subordinasi III Bank BRI Tahun 2018 BBRI03SB 6/27/2018 6/26/2023 500 500 - 7.70% AA 5Y PT BNI (Persero) Tbk.
11. Obligasi Berkelanjutan III Bank BRI Tahap I Tahun 2019 Seri B BBRI03BCN1 11/8/2019 11/7/2022 2,089 2,089 424 7.60% AA+ 3Y PT BNI (Persero) Tbk.
12. Obligasi Berkelanjutan III Bank BRI Tahap I Tahun 2019 Seri C BBRI03CCN1 11/8/2019 11/7/2024 2,173 2,173 50 7.85% AA+ 5Y PT BNI (Persero) Tbk.
8. PT BANK TABUNGAN NEGARA (PERSERO) TBK. (BBTN) 12,445 12,445 548 Sep-21 Dec 368,056 325,513 20,575 17,852 2,049 1,515
1. Obligasi Berkelanjutan I Bank BTN Tahap I Tahun 2012 BBTN01CN1 6/6/2012 6/5/2022 2,000 2,000 27 7.90% AA+ 10 Y PT Bank Mega Tbk.
2. Obligasi Berkelanjutan I Bank BTN Tahap II Tahun 2013 BBTN01CN2 3/28/2013 3/27/20232,000 2,000 12 7.90% AA+ 10 Y PT Bank Mega Tbk.
3. Obligasi Berkelanjutan II Bank BTN Tahap I tahun 2015 Seri C BBTN02CCN1 7/9/2015 7/8/2022 800 800 78 10.00% AA+ 7Y PT Bank Mega Tbk.
4. Obligasi Berkelanjutan II Bank BTN Tahap I tahun 2015 Seri D BBTN02DCN1 7/9/2015 7/8/2025 800 800 - 10.50% AA+ 10 Y PT Bank Mega Tbk.
5. Obligasi Berkelanjutan III Bank BTN Tahap I Tahun 2017 Seri B BBTN03BCN1 7/14/2017 7/13/2022 1,295 1,295 337 8.50% AA+ 5 Y PT Bank Mandiri (Persero) Tbk.
6. Obligasi Berkelanjutan III Bank BTN Tahap I Tahun 2017 Seri C BBTN03CCN1 7/14/2017 7/13/2024 853 853 - 8.70% AA+ 7 Y PT Bank Mandiri (Persero) Tbk.
7. Obligasi Berkelanjutan III Bank BTN Tahap I Tahun 2017 Seri D BBTN03DCN1 7/14/2017 7/13/2027 1,386 1,386 23 8.90% AA+ 10 Y PT Bank Mandiri (Persero) Tbk.
8. Obligasi Berkelanjutan III Bank BTN Tahap II Tahun 2019 Seri B BBTN03BCN2 7/1/2019 6/28/2022 1,168 1,168 80 8.75% AA+ 3Y PT Bank Mega Tbk.
9. Obligasi Berkelanjutan III Bank BTN Tahap II Tahun 2019 Seri C BBTN03CCN2 7/1/2019 6/28/2024 1,220 1,220 - 9.00% AA+ 5Y PT Bank Mega Tbk.
10. Obligasi Berkelanjutan IV Bank BTN Tahap I Tahun 2020 Seri B BBTN04BCN1 8/24/2020 8/19/2023 727 727 56 7.80% AA+ 3Y PT BPD Jabar & Banten Tbk
11. Obligasi Berkelanjutan IV Bank BTN Tahap I Tahun 2020 Seri C BBTN04CCN1 8/24/2020 8/19/2025 196 196 - 8.40% AA+ 5Y PT BPD Jabar & Banten Tbk
9. PT BANK COMMONW EALTH (BCOM) 1,000 1,000 4 Jun-21 Dec 20,375 16,624 3,750 782 -132 -110
1. Obligasi I Bank Commonwealth Tahun 2020 BCOM01 9/4/2020 9/3/2023 1,000 1,000 503 7.50% AAA 3 Y PT Bank Mandiri (Persero) Tbk.
10. PT BANK DANAMON INDONESIA TBK. (BDMN) 852 852 0 Sep-21 Dec 188,280 143,524 44,757 14,551 2,131 1,409
1. Obligasi Berkelanjutan I Bank Danamon Tahap I Tahun 2019 Seri B BDMN01BCN1 5/27/2019 5/24/2022 852 852 20 8.55% AAA 36 M PT BRI (Persero) Tbk.
11. PT BANK PEMBANGUNAN DAERAH JAWA BARAT DAN BANTEN TBK. (BJBR) 5,413 5,413 43 Sep-21 Dec 159,257 140,516 12,396 10,337 1,801 1,419
1. Obligasi Subordinasi Berkelanjutan I Bank BJB Tahap I Tahun 2017 Seri A BJBR01ASBCN1 12/7/2017 12/6/2022 307 307 - 9.60% A 5Y PT Bank Mega Tbk.
2. Obligasi Berkelanjutan I Bank BJB Tahap I Tahun 2017 Seri B BJBR01BCN1 12/7/2017 12/6/2022 468 468 - 8.15% AA- 5Y PT Bank Mega Tbk.
3. Obligasi Subordinasi Berkelanjutan I Bank BJB Tahap I Tahun 2017 Seri B BJBR01BSBCN1 12/7/2017 12/6/2024 693 693 60 9.90% A 7Y PT Bank Mega Tbk.
4. Obligasi Berkelanjutan I Bank BJB Tahap I Tahun 2017 Seri C BJBR01CCN1 12/7/2017 12/6/2024 780 780 - 8.85% AA- 7Y PT Bank Mega Tbk.
1
Corporate Bonds & Sukuk Issues
Volume
1
Nominal,
Date , Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code b. IDR / m. USD
(b.
Out- Q4 FS Fiscal Liabi- Profit for
Listing Maturity Issued Assets Equity Sales EBT
standing 2021 Period Year lities the period*
5. Obligasi Berkelanjutan I Bank BJB Tahap II Tahun 2018 Seri B BJBR01BCN2 10/1/2018 9/28/2023 917 917 - 9.50% AA- 5Y PT Bank Mega Tbk.
6. Obligasi Berkelanjutan I Bank BJB Tahap III Tahun 2019 Seri A BJBR01ACN3 10/21/2019 10/18/2022 66 66 - 8.25% AA- 3Y PT Bank Mega Tbk.
7. Obligasi Berkelanjutan I Bank BJB Tahap III Tahun 2019 Seri B BJBR01BCN3 10/21/2019 10/18/2024 108 108 - 8.75% AA- 5Y PT Bank Mega Tbk.
8. Obligasi Berkelanjutan I Bank BJB Tahap III Tahun 2019 Seri C BJBR01CCN3 10/21/2019 10/18/2026 74 74 1 8.75% AA- 7Y PT Bank Mega Tbk.
9. Obligasi Subordinasi Berkelanjutan II Bank BJB Tahap I Tahun 2020 Seri A BJBR02ASBCN1 3/4/2020 3/3/2025 132 132 - 8.60% A 5Y PT Bank Mega Tbk.
10. Obligasi Subordinasi Berkelanjutan II Bank BJB Tahap I Tahun 2020 Seri B BJBR02BSBCN1 3/4/2020 3/3/2027 368 368 4 9.35% A 7Y PT Bank Mega Tbk.
11. Obligasi Subordinasi Berkelanjutan II Bank BJB Tahap II Tahun 2020 Seri A BJBR02ASBCN2 11/18/2020 11/17/2025 163 163 - 8.50% A 5Y PT Bank Mega Tbk.
12. Obligasi Subordinasi Berkelanjutan II Bank BJB Tahap II Tahun 2020 Seri B BJBR02BSBCN2 11/18/2020 11/17/2027 337 337 - 9.00% A 7Y PT Bank Mega Tbk.
13. Obligasi Subordinasi Berkelanjutan III Bank BJB Tahap I Tahun 2021 Seri A BJBR03ASBCN1 7/16/2021 7/15/2026 379 379 2 7.85% A 5Y PT BTN (Persero) Tbk.
14. Obligasi Subordinasi Berkelanjutan III Bank BJB Tahap I Tahun 2021 Seri B BJBR03BSBCN1 7/16/2021 7/15/2028 621 621 68 8.60% A 7Y PT BTN (Persero) Tbk.
12. PT BPD JAWA TENGAH (BJTG) 500 500 33 Sep-21 Dec 75,971 67,331 8,640 6,157 1,589 1,240
1. Obligasi Subordinasi I Bank Jateng Tahun 2015 BJTG01SB 12/21/2015 12/18/2022 500 500 62 12.25% A 7 Y PT Bank Mandiri (Persero) Tbk.
DATA SERVICES | INDONESIA STOCK
13. PT BANK QNB INDONESIA TBK. (BKSW) 100 100 10 Sep-21 Dec 16,852 13,353 3,498 712 -539 -602
1. Obligasi Berkelanjutan I Bank QNB Indonesia Tahap I Tahun 2019 BKSW 01CN1 7/8/2019 7/5/2022 100 100 10 9.50% AA 3Y PT Bank Permata Tbk.
2. Obligasi Berkelanjutan I Bank QNB Indonesia Tahap III Tahun 2020 BKSW 01CN3 11/4/2020 11/10/2021 - - 120 6.25% - - -
14. PT BANK PEMBANGUNAN DAERAH LAMPUNG (BLAM) 610 610 30 Jun-21 Dec 10,284 9,126 1,158 437 115 90
1. Obligasi IV Bank Lampung Tahun 2017 BLAM04 7/10/2017 7/7/2022 610 610 134 9.60% A 5 Y PT Bank Mandiri (Persero) Tbk.
15. PT BANK PEMBANGUNAN DAERAH MALUKU DAN MALUKU UTARA (BMLK) 300 300 12 Dec-20 Dec 8,409 7,097 1,312 915 239 185
1. Obligasi II Bank Pembangunan Daerah Maluku dan Maluku Utara Tahun 2017 BMLK02C 12/11/2017 12/8/2022 300 300 13 9.25% A 5 Y PT Bank Mandiri (Persero) Tbk.
16. PT BANK MANDIRI (PERSERO) TBK. (BMRI) 12,900 12,900 161 Sep-21 Dec 1,637,950 1,256,789 212,825 96,345 27,411 19,229
1. Obligasi Berkelanjutan I Bank Mandiri Tahap I Tahun 2016 Seri B BMRI01BCN1 10/3/2016 9/30/2023 1,500 1,500 16 8.50% AAA 7Y PT BTN (Persero) Tbk.
2. Obligasi Berkelanjutan I Bank Mandiri Tahap I Tahun 2016 Seri C BMRI01CCN1 10/3/2016 9/30/2026 2,400 2,400 165 8.65% AAA 10 Y PT BTN (Persero) Tbk.
3. Obligasi Berkelanjutan I Bank Mandiri Tahap II Tahun 2017 Seri A BMRI01ACN2 6/16/2017 6/15/2022 1,000 1,000 181 8.00% AAA 5Y PT BTN (Persero) Tbk.
4. Obligasi Berkelanjutan I Bank Mandiri Tahap II Tahun 2017 Seri B BMRI01BCN2 6/16/2017 6/15/2024 3,000 3,000 8 8.50% AAA 7Y PT BTN (Persero) Tbk.
5. Obligasi Berkelanjutan I Bank Mandiri Tahap II Tahun 2017 Seri C BMRI01CCN2 6/16/2017 6/15/2027 1,000 1,000 47 8.65% AAA 10 Y PT BTN (Persero) Tbk.
6. Obligasi Berkelanjutan I Bank Mandiri Tahap III Tahun 2018 BMRI01CN3 9/24/2018 9/21/2023 3,000 3,000 4 8.50% AAA 5Y PT Bank Permata Tbk.
7. Obligasi Berkelanjutan II Bank Mandiri Tahap I Tahun 2020 Seri A BMRI02ACN1 5/13/2020 5/12/2025 350 350 64 7.75% AAA 5Y PT Bank Permata Tbk.
8. Obligasi Berkelanjutan II Bank Mandiri Tahap I Tahun 2020 Seri B BMRI02BCN1 5/13/2020 5/12/2027 650 650 - 8.30% AAA 7Y PT Bank Permata Tbk.
17. PT BANK MANDIRI TASPEN POS (BMTP) 3,500 3,500 35 Jun-21 Dec 41,530 37,757 3,773 2,027 470 311
1. Obligasi I Bank Mandiri Taspen Pos Tahun 2017 Seri B BMTP01B 7/12/2017 7/11/2022 500 500 115 8.75% AA 60 M PT BTN (Persero) Tbk.
2. Obligasi Berkelanjutan I Bank Mandiri Taspen Tahap I Tahun 2019 Seri A BMTP01ACN1 11/27/2019 11/26/2022 700 700 159 7.90% AA 3Y PT Bank Permata Tbk.
9. Sukuk Mudharabah Berkelanjutan I Bank CIMB Niaga tahap II Tahun 2019 Seri SMBNGA01CCN2 8/22/2019 8/21/2024 429 429 4 Profit sharing 8.25% p.a. AAA 5Y PT Bank Permata Tbk.
10. Obligasi Subordinasi Berkelanjutan I Bank CIMB Niaga Tahap I Tahun 2019 BNGA01SBCN1 12/20/2019 12/19/2024 83 83 36 8.05% AA 5Y PT Bank Permata Tbk.
11. Obligasi Berkelanjutan III Bank CIMB Niaga Tahap I Tahun 2019 Seri B BNGA03BCN1 12/20/2019 12/19/2022 1,066 1,066 100 7.55% AAA 3Y PT Bank Permata Tbk.
12. Obligasi Berkelanjutan III Bank CIMB Niaga Tahap I Tahun 2019 Seri C BNGA03CCN1 12/20/2019 12/19/2024 481 481 51 7.80% AAA 5Y PT Bank Permata Tbk.
Sukuk Mudharabah Berkelanjutan I Bank CIMB Niaga Tahap III Tahun 2020 Nisbah 17.50% of profit
287 287 2 AAA 3Y PT Bank Permata Tbk.
13. SMBNGA01BCN3 3/30/2020 3/27/2023
equivalent to 7.00%
Seri B
Sukuk Mudharabah Berkelanjutan I Bank CIMB Niaga Tahap III Tahun 2020 Nisbah 18.13% of profit
391 391 20 AAA 5Y PT Bank Permata Tbk.
14. SMBNGA01CCN3 3/30/2020 3/27/2025
equivalent to 7.25%
Seri C
19. PT BANK MAYBANK INDONESIA TBK. (BNII) 3,280 3,280 809 Sep-21 Dec 153,974 125,983 27,992 8,464 1,485 1,062
1. Obligasi Subordinasi Berkelanjutan II Bank Maybank Indonesia Tahap II Tahun BNII02SBCN2 6/13/2016 6/10/2023 800 800 34 9.63% AA 7Y PT Bank Mega Tbk.
2. Obligasi Berkelanjutan II Bank Maybank Indonesia Tahap I Tahun 2017 Seri A BNII02ACN1 7/12/2017 7/11/2022 435 435 17 8.00% AAA 5Y PT Bank Mandiri (Persero) Tbk.
3. Obligasi Berkelanjutan II Bank Maybank Indonesia Tahap I Tahun 2017 Seri B BNII02BCN1 7/12/2017 7/11/2024 300 300 - 8.50% AAA 7Y PT Bank Mandiri (Persero) Tbk.
4. Obligasi Berkelanjutan II Bank Maybank Indonesia Tahap I Tahun 2017 Seri C BNII02CCN1 7/12/2017 7/11/2027 100 100 - 8.65% AAA 10 Y PT Bank Mandiri (Persero) Tbk.
DATA SERVICES | INDONESIA STOCK
5. Obligasi Berkelanjutan II Bank Maybank Indonesia Tahap II Tahun 2018 BNII02CN2 3/16/2018 3/15/2023 646 646 3 7.15% AAA 5 Y PT Bank Mandiri (Persero) Tbk.
6. Obligasi Berkelanjutan II Bank Maybank Indonesia Tahap III Tahun 2018 Seri C BNII02CCN3 10/29/2018 10/26/2023 75 75 45 8.80% AAA 5 Y PT Bank Mandiri (Persero) Tbk.
7. Obligasi Berkelanjutan II Bank Maybank Indonesia Tahap IV Tahun 2019 Seri B BNII02BCN4 3/28/2019 3/27/2022 232 232 10 8.70% AAA 3Y PT Bank Mandiri (Persero) Tbk.
8. Obligasi Berkelanjutan III Bank Maybank Indonesia Tahap I Tahun 2019 Seri B BNII03BCN1 7/4/2019 7/3/2022 624 624 177 8.50% AAA 3Y PT Bank Mandiri (Persero) Tbk.
9. Obligasi Berkelanjutan III Bank Maybank Indonesia Tahap I Tahun 2019 Seri C BNII03CCN1 7/4/2019 7/3/2024 68 68 - 8.50% AAA 5Y PT Bank Mandiri (Persero) Tbk.
20. PT BPD NUSA TENGGARA TIMUR (BNTT) 117 117 295 Dec-20 Dec 14,720 12,654 2,066 1,580 324 236
1. Obligasi Berkelanjutan I Bank NTT Tahap I Tahun 2018 Seri B BNTT01BCN1 12/26/2018 12/21/2021 - - 44 10.50% - - -
2. Obligasi Berkelanjutan I Bank NTT Tahap I Tahun 2018 Seri C BNTT01CCN1 12/26/2018 12/21/2023 80 80 2 10.75% A 5Y PT Bank Mandiri (Persero) Tbk.
3. Obligasi Berkelanjutan I Bank NTT Tahap I Tahun 2018 Seri D BNTT01DCN1 12/26/2018 12/21/2025 37 37 - 11.00% A 7Y PT Bank Mandiri (Persero) Tbk.
21. PT BANK SYARIAH INDONESIA TBK. (BRIS) 1,000 1,000 264 Sep-21 Dec 251,052 57,071 24,122 9,911 3,102 2,257
1. Sukuk Mudharabah Subordinasi I Bank BRISyariah Tahun 2016 SMBRIS01SB 11/17/2016 11/16/2023 1,000 1,000 40 Nisbah 80.2013% A+ 7Y PT BNI (Persero) Tbk.
22. PT BANK PEMBANGUNAN DAERAH SULAWESI UTARA GORONTALO (BSLT) 750 750 - Jun-19 Dec 16,176 14,636 1,541 943 127 96
1. Obligasi Berkelanjutan I Bank Sulutgo Tahap I Tahun 2021 BSLT01CN1 9/8/2021 9/7/2026 750 750 5 7.80% A 5Y PT Bank Mandiri (Persero) Tbk.
23. PT BANK PEMBANUNGAN DAERAH SUMATERA UTARA (BSMT) 444 444 - Jun-21 Dec 38,527 32,605 3,860 1,603 369 307
1. Obligasi Subordinasi Berkelanjutan I Bank Sumut Tahap I Tahun 2018 BSMT01SBCN1 7/6/2018 7/5/2025 444 444 4 10.50% BBB+ 7Y PT Bank Mandiri (Persero) Tbk.
24. PT BANK PEMBANGUNAN DAERAH SULAWESI SELATAN DAN SULAWESI BAR AT (BSSB) 2,283 2,283 44 Jun-21 Dec 27,741 23,028 4,055 1,251 439 337
1. Obligasi Berkelanjutan II Bank Sulselbar Tahap I Tahun 2018 Seri A BSSB02ACN1 1/2/2019 12/28/2021 - - 202 10.40% - 3M -
2. Obligasi Berkelanjutan II Bank Sulselbar Tahap I Tahun 2018 Seri B BSSB02BCN1 1/2/2019 12/28/2023 283 283 1 10.65% A+ 5Y PT Bank Mandiri (Persero) Tbk.
3. Obligasi Berkelanjutan II Bank Sulselbar Tahap II Tahun 2020 Seri A BSSB02ACN2 11/19/2020 11/18/2023 358 358 20 8.00% A+ 3Y PT Bank Mandiri (Persero) Tbk.
4. Obligasi Berkelanjutan II Bank Sulselbar Tahap II Tahun 2020 Seri B BSSB02BCN2 11/19/2020 11/18/2025 392 392 4 8.75% A+ 5Y PT Bank Mandiri (Persero) Tbk.
5. Obligasi Berkelanjutan III Bank Sulselbar Tahap I Tahun 2021 Seri A BSSB03ACN1 12/30/2021 12/29/2024 630 630 100 6.45% A+ 3Y PT Bank Mandiri (Persero) Tbk.
6. Obligasi Berkelanjutan III Bank Sulselbar Tahap I Tahun 2021 Seri B BSSB03BCN1 12/30/2021 12/29/2026 620 620 - 6.95% A+ 5Y PT Bank Mandiri (Persero) Tbk.
25. PT BANK BTPN TBK. (BTPN) 1,000 1,000 137 Sep-21 Dec 183,024 139,094 35,291 11,660 3,052 2,046
1. Obligasi Berkelanjutan IV Bank BTPN Tahap I Tahun 2019 Seri A BTPN04ACN1 11/27/2019 11/26/2022 799 799 214 7.55% AAA 36 M PT Bank Mega Tbk.
2. Obligasi Berkelanjutan IV Bank BTPN Tahap I Tahun 2019 Seri B BTPN04BCN1 11/27/2019 11/26/2024 201 201 400 7.75% AAA 60 M PT Bank Mega Tbk.
26. PT BANK VICTORIA INTERNATIONAL TBK. (BVIC) 1,360 1,360 266 Sep-21 Dec 24,432 20,363 2,709 1,207 45 42
1. Obligasi Berkelanjutan I Bank Victoria Tahap I Tahun 2017 BVIC01CN1 7/12/2017 7/11/2022 300 300 126 10.30% A- 5Y PT Bank Mega Tbk.
2. Obligasi Subordinasi Berkelanjutan I Bank Victoria Tahap I Tahun 2017 BVIC01SBCN1 7/12/2017 7/11/2024 50 50 - 11.00% BBB 7Y PT Bank Mega Tbk.
3. Obligasi Berkelanjutan I Bank Victoria Tahap II Tahun 2018 Seri B BVIC01BCN2 6/6/2018 6/5/2023 200 200 94 10.30% A- 5Y PT Bank Mega Tbk.
4. Obligasi Subordinasi Berkelanjutan I Bank Victoria Tahap II Tahun 2018 BVIC01SBCN2 6/6/2018 6/5/2025 350 350 262 11.00% BBB 7Y PT Bank Mega Tbk.
5. Obligasi Subordinasi Berkelanjutan II Bank Victoria Tahap I Tahun 2019 BVIC02SBCN1 7/1/2019 6/28/2026 250 250 230 11.75% BBB 7Y PT Bank Mega Tbk.
1
Corporate Bonds & Sukuk Issues
Volume
1
Nominal,
Date , Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code b. IDR / m. USD
(b.
Out- Q4 FS Fiscal Liabi- Profit for
Listing Maturity Issued Assets Equity Sales EBT
standing 2021 Period Year lities the period*
6. Obligasi Subordinasi Berkelanjutan II Bank Victoria Tahap II Tahun 2019 BVIC02SBCN2 11/11/2019 11/8/2026 150 150 235 11.25% BBB 7Y PT Bank Mega Tbk.
7. Obligasi Subordinasi Berkelanjutan II Bank Victoria Tahap III Tahun 2020 BVIC02SBCN3 4/2/2020 4/1/2027 60 60 82 11.25% BBB 7Y PT Bank Mega Tbk.
27. PT BANK KEB HANA INDONESIA (KEHA) 244 244 100 Jun-21 Dec 44,181 34,120 10,062 1,291 238 175
1. Obligasi Subordinasi IDR Bank KEB Hana I Tahun 2016 KEHA01SB 12/22/2016 12/21/2023 244 244 - 9.95% AA 7Y PT BRI (Persero) Tbk.
2. Obligasi Subordinasi USD Bank KEB Hana I Tahun 2016 (in Mill. USD) USDKEHA01SB 12/22/2016 12/21/2023 47.5 47.5 - 6.05% AA 7Y PT BRI (Persero) Tbk.
28. PT BANK MAYAPADA INTERNASIONAL TBK. (MAYA) 1,803 1,803 710 Sep-21 Dec 114,640 100,737 13,904 4,609 44 26
1. Obligasi Subordinasi Berkelanjutan I Bank Mayapada Tahap I Tahun 2017 MAYA01SBCN1 10/4/2017 10/3/2024 1,000 1,000 2 10.75% BBB 7Y PT Bank Mega Tbk.
2. Obligasi Subordinasi Bank Mayapada V Tahun 2018 MAYA05SB 9/24/2018 9/21/2025 803 803 3 10.50% BBB 7Y PT Bank Mega Tbk.
29. PT BANK PAN INDONESIA TBK. (PNBN) 7,802 7,802 111 Sep-21 Dec 199,927 151,815 48,112 11,099 2,912 2,258
1. Obligasi Subordinasi Berkelanjutan II Bank Panin Tahap I Tahun 2016 PNBN02SBCN1 6/29/2016 6/28/2023 100 100 10 9.60% A+ 7Y PT Bank Mandiri (Persero) Tbk.
2. Obligasi Berkelanjutan II Bank Panin Tahap II Tahun 2016 PNBN02CN2 10/28/2016 10/27/2021 - - 25 8.75% - - -
3. Obligasi Subordinasi Berkelanjutan II Bank Panin Tahap II Tahun 2017 PNBN02SBCN2 3/20/2017 3/17/2024 2,400 2,400 156 10.25% BBB 7 Y PT Bank Mandiri (Persero) Tbk.
DATA SERVICES | INDONESIA STOCK
4. Obligasi Berkelanjutan II Bank Panin Tahap III Tahun 2018 PNBN02CN3 2/28/2018 2/27/2023 3,900 3,900 948 7.60% AA 5 Y PT Bank Mandiri (Persero) Tbk.
Obligasi Berkelanjutan III Bank Panin Tahap I Tahun 2018
5. PNBN03CN1 7/4/2018 7/3/2023 100 100 - 8.00% AA 5 Y PT Bank Mandiri (Persero) Tbk.
6. Obligasi Subordinasi Berkelanjutan III Bank Panin Tahap I Tahun 2018 PNBN03SBCN1 7/4/2018 7/3/2025 1,302 1,302 110 9.50% A+ 7 Y PT Bank Mandiri (Persero) Tbk.
G2 Financing Service 122,478 122,478 16,961
1. PT AB SINAR MAS MULTIFINANCE (ABSM) 60 60 556 Jun-21 Dec 1,349 845 504 86 31 24
1. Obligasi AB Sinar Mas Multifinance I Tahun 2020 Seri B ABSM01B 9/7/2020 9/4/2022 25 25 - 10.50% A- 2Y PT Bank Bukopin Tbk.
2. Obligasi AB Sinar Mas Multifinance I Tahun 2020 Seri C ABSM01C 9/7/2020 9/4/2023 35 35 - 11.00% A- 3Y PT Bank Bukopin Tbk.
2. PT ADIRA DINAMIKA MULTI FINANCE TBK. (ADMF) 5,983 5,983 3,383 Sep-21 Dec 24,022 15,727 8,294 5,133 998 753
1. Obligasi Berkelanjutan III Adira Finance Tahap V Tahun 2017 Seri C ADMF03CCN5 3/23/2017 3/22/2022 241 241 - 8.90% AAA 60 M PT BNI (Persero) Tbk.
- Nisbah 74.17% from
2. Sukuk Mudharabah Berkelanjutan II Adira Finance Tahap III Tahun 2017 Seri C SMADMF02CCN3 3/23/2017 3/22/2022 7 7 revenue equal to return AAA 60 M PT BNI (Persero) Tbk.
3. Obligasi Berkelanjutan III Adira Finance Tahap VI Tahun 2017 Seri C ADMF03CCN6 7/17/2017 7/14/2022 68 68 - 8.40% AAA 60 M PT BNI (Persero) Tbk.
4. Obligasi Berkelanjutan IV Adira Finance Tahap I 2017 Seri C ADMF04CCN1 12/13/2017 12/12/2022 91 91 - 7.55% AAA 60 M PT BNI (Persero) Tbk.
5. Sukuk Mudharabah Berkelanjutan III Adira Finance Tahap I Tahun 2017 Seri C SMADMF03CCN1 12/13/2017 12/12/2022 55 55 - Nisbah 62.92% AAA 60 M PT BNI (Persero) Tbk.
Obligasi Berkelanjutan IV Adira Finance dengan Tingkat Bunga Tetap Tahap II
6. ADMF04DCN2 3/22/2018 3/21/2023 162 162 69 7.50% AAA 5Y PT BNI (Persero) Tbk.
Tahun 2018 Seri D
Nisbah 62.50% from
7. Sukuk Mudharabah Berkelanjutan III Adira Finance Tahap II Tahun 2018 Seri C SMADMF03CCN2 3/22/2018 3/21/2023 29 29 21 AAA 5Y PT BNI (Persero) Tbk.
revenue equal to return
8. Obligasi Berkelanjutan IV Adira Finance Tahap III Tahun 2018 Seri D ADMF04DCN3 8/20/2018 8/16/2022 269 269 100 9.00% AAA 4Y PT BNI (Persero) Tbk.
5. ASDF04BCN3 10/24/2019 10/23/2022 800 800 19 7.70% AAA 36 M PT BRI (Persero) Tbk.
Tahap III Tahun 2019 Seri B
Obligasi Berkelanjutan IV Astra Sedaya Finance Dengan Tingkat Bunga Tetap
6. ASDF04CCN3 10/24/2019 10/23/2024 236 236 1 7.95% AAA 60 M PT BRI (Persero) Tbk.
Tahap III Tahun 2019 Seri C
Obligasi Berkelanjutan IV Astra Sedaya Finance Dengan Tingkat Bunga Tetap
7. ASDF04BCN4 3/30/2020 3/27/2023 1,301 1,301 67 7.00% AAA 3Y PT BRI (Persero) Tbk.
Tahap IV Tahun 2020 Seri B
8. Obligasi Berkelanjutan V Astra Sedaya Finance Tahap I Tahun 2020 Seri B ASDF05BCN1 9/3/2020 9/2/2023 473 473 - 7.60% AAA 36 M PT BRI (Persero) Tbk.
9. Obligasi Berkelanjutan V Astra Sedaya Finance Tahap II Tahun 2021 Seri A ASDF05ACN2 4/16/2021 4/25/2022 892 892 218 4.85% AAA 370 D PT BRI (Persero) Tbk.
10. Obligasi Berkelanjutan V Astra Sedaya Finance Tahap II Tahun 2021 Seri B ASDF05BCN2 4/16/2021 4/15/2024 1,608 1,608 4 6.36% AAA 36 M PT BRI (Persero) Tbk.
11. Obligasi Berkelanjutan V Astra Sedaya Finance Tahap III Tahun 2021 Seri A ASDF05ACN3 10/25/2021 11/2/2022 541 541 657 3.75% AAA 370 D PT BRI (Persero) Tbk.
12. Obligasi Berkelanjutan V Astra Sedaya Finance Tahap III Tahun 2021 Seri B ASDF05BCN3 10/25/2021 10/22/2024 1,459 1,459 717 5.30% AAA 36 M PT BRI (Persero) Tbk.
4. PT BUSSAN AUTO FINANCE (BAFI) 3,927 3,927 582 Jun-21 Dec 11,685 9,881 1,804 1,916 318 233
1. Obligasi III Bussan Auto Finance Tahun 2019 Seri B BAFI03B 11/11/2019 11/8/2022 1,200 1,200 118 8.20% AA 3Y PT Bank Mandiri (Persero) Tbk.
2. Obligasi Berkelanjutan I Bussan Auto Finance Tahap I Tahun 2020 BAFI01CN1 8/5/2020 8/4/2023 100 100 16 8.25% AAA 3Y PT Bank Mandiri (Persero) Tbk.
Nisbah 16.84% equal to
3. Sukuk Mudharabah Berkelanjutan I Bussan Auto Finanace Tahap I Tahun 2020 SMBAFI01CN1 8/5/2020 8/4/2023 15 15 68 AAA 3 Y PT Bank Mandiri (Persero) Tbk.
8.25% p.a.
Sukuk Mudharabah Berkelanjutan I Bussan Auto Finance Tahap II Tahun 2020 Nisbah 14.80% /profit
SMBAFI01BCN2 112 112 - AAA 3 Y PT Bank Mandiri (Persero) Tbk.
4. 10/23/2020 10/23/2023 sharing equal to 7.25%
Seri B
5. Obligasi Berkelanjutan I Bussan Auto Finance Tahap II Tahun 2021 Seri A BAFI01ACN2 4/28/2021 5/7/2022 500 500 - 4.90% AAA 370 D PT Bank Mandiri (Persero) Tbk.
6. Obligasi Berkelanjutan I Bussan Auto Finance Tahap II Tahun 2021 Seri B BAFI01BCN2 4/28/2021 4/27/2024 725 725 - 6.90% AAA 3 Y PT Bank Mandiri (Persero) Tbk.
7. Obligasi Berkelanjutan I Bussan Auto Finance Tahap III Tahun 2021 BAFI01ACN3 9/29/2021 10/5/2022 150 150 240 3.75% AAA 367 D PT Bank Mandiri (Persero) Tbk.
8. Obligasi Berkelanjutan I Bussan Auto Finance Tahap III Tahun 2021 BAFI01BCN3 9/29/2021 9/28/2024 625 625 - 5.75% AAA 3Y PT Bank Mandiri (Persero) Tbk.
9. Obligasi Berkelanjutan I Bussan Auto Finance Tahap IV Tahun 2021 BAFI01CN4 12/16/2021 12/15/2024 500 500 76 5.75% AAA 3Y PT Bank Mandiri (Persero) Tbk.
5. PT BCA FINANCE (BCAF) 498 498 164 Jun-21 Dec 8,805 1,875 6,931 1,329 1,024 804
1. Obligasi Berkelanjutan III BCA Finance Tahap I Tahun 2019 Seri C BCAF03CCN1 11/6/2019 11/5/2022 498 498 - 7.80% AAA 3Y PT BRI (Persero) Tbk.
6. PT LEMBAGA PEMBIAYAAN EKSPOR INDONESIA (INDONESIA EXIMBANK) (BEXI) 20,617 20,617 665 Sep-21 Dec 89,156 64,116 25,039 3,267 338 316
1. Obligasi Berkelanjutan Indonesia Eximbank III Tahap III Tahun 2016 Seri D BEXI03DCN3 11/23/2016 11/22/2023 1,038 1,038 43 8.50% AAA 7Y PT Bank Mandiri (Persero) Tbk.
2. Obligasi Berkelanjutan Indonesia Eximbank III Tahap IV Tahun 2017 Seri C BEXI03CCN4 2/24/2017 2/23/2022 748 748 61 8.90% AAA 5Y PT Bank Mandiri (Persero) Tbk.
3. Obligasi Berkelanjutan Indonesia Eximbank III Tahap IV Tahun 2017 Seri D BEXI03DCN4 2/24/2017 2/23/2024 1,007 1,007 - 9.20% AAA 7Y PT Bank Mandiri (Persero) Tbk.
4. Obligasi Berkelanjutan Indonesia Eximbank III Tahap IV Tahun 2017 Seri E BEXI03ECN4 2/24/2017 2/23/2027 1,266 1,266 10 9.40% AAA 10 Y PT Bank Mandiri (Persero) Tbk.
5. Obligasi Berkelanjutan Indonesia Eximbank III Tahap V Tahun 2017 Seri B BEXI03BCN5 8/16/2017 8/15/2022 436 436 480 7.90% AAA 5 Y PT Bank Mandiri (Persero) Tbk.
6. Obligasi Berkelanjutan Indonesia Eximbank III Tahap V Tahun 2017 Seri C BEXI03CCN5 8/16/2017 8/15/2024 1,786 1,786 1,100 8.25% AAA 7Y PT Bank Mandiri (Persero) Tbk.
1
Corporate Bonds & Sukuk Issues
Volume
1
Nominal,
Date , Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code b. IDR / m. USD
(b.
Out- Q4 FS Fiscal Liabi- Profit for
Listing Maturity Issued Assets Equity Sales EBT
standing 2021 Period Year lities the period*
7. Obligasi Berkelanjutan Indonesia Eximbank III Tahap VI Tahun 2018 Seri B BEXI03BCN6 2/15/2018 2/14/2023 1,650 1,650 465 6.70% AAA 5Y PT Bank Mandiri (Persero) Tbk.
8. Obligasi Berkelanjutan Indonesia Eximbank III Tahap VI Tahun 2018 Seri C BEXI03CCN6 2/15/2018 2/14/2025 206 206 - 6.90% AAA 7Y PT Bank Mandiri (Persero) Tbk.
9. Obligasi Berkelanjutan Indonesia Eximbank IV Tahap I Tahun 2018 Seri B BEXI04BCN1 6/7/2018 6/6/2023 35 35 - 7.70% AAA 5Y PT Bank Mandiri (Persero) Tbk.
10. Obligasi Berkelanjutan Indonesia Eximbank IV Tahap I Tahun 2018 Seri C BEXI04CCN1 6/7/2018 6/6/2025 1,756 1,756 110 8.30% AAA 7Y PT Bank Mandiri (Persero) Tbk.
11. Obligasi Berkelanjutan Indonesia Eximbank IV Tahap II Tahun 2018 Seri C BEXI04CCN2 9/6/2018 9/5/2023 276 276 - 8.40% AAA 5Y PT Bank Mandiri (Persero) Tbk.
12. Obligasi Berkelanjutan Indonesia Eximbank IV Tahap II Tahun 2018 Seri D BEXI04DCN2 9/6/2018 9/5/2025 1,324 1,324 40 8.75% AAA 7Y PT Bank Mandiri (Persero) Tbk.
13. Obligasi Berkelanjutan Indonesia Eximbank IV Tahap III Tahun 2018 Seri C BEXI04CCN3 11/9/2018 11/8/2023 28 28 - 9.25% AAA 5Y PT Bank Mandiri (Persero) Tbk.
14. Obligasi Berkelanjutan Indonesia Eximbank IV Tahap III Tahun 2018 Seri D BEXI04DCN3 11/9/2018 11/8/2025 380 380 41 9.75% AAA 7Y PT Bank Mandiri (Persero) Tbk.
Sukuk Mudharabah Berkelanjutan Indonesia Eximbank I Tahap II Tahun 2018 Profit sharing equivalent
11/9/2018 11/8/2021 - - 26 AAA 3 Y PT Bank Mandiri (Persero) Tbk.
15. SMBEXI01BCN2 to 8,75%
Seri B
Sukuk Mudharabah Berkelanjutan Indonesia Eximbank I Tahap II Tahun 2018 Profit sharing equivalent
11/9/2018 11/8/2023 14 14 - AAA 5 Y PT Bank Mandiri (Persero) Tbk.
16. SMBEXI01CCN2 to 9,25%
Seri C
Sukuk Mudharabah Berkelanjutan Indonesia Eximbank I Tahap II Tahun 2018 Profit sharing equivalent
17. SMBEXI01DCN2 11/9/2018 11/8/2025 155 155 - AAA 7Y PT Bank Mandiri (Persero) Tbk.
DATA SERVICES | INDONESIA STOCK
Seri D to 9,75%
18. Obligasi Berkelanjutan Indonesia Eximbank IV Tahap IV Tahun 2019 Seri B BEXI04BCN4 4/24/2019 4/23/2022 935 935 126 8.40% AAA 3Y PT Bank Mandiri (Persero) Tbk.
19. Obligasi Berkelanjutan Indonesia Eximbank IV Tahap IV Tahun 2019 Seri C BEXI04CCN4 4/24/2019 4/23/2024 1,523 1,523 54 8.90% AAA 5Y PT Bank Mandiri (Persero) Tbk.
20. Obligasi Berkelanjutan Indonesia Eximbank IV Tahap IV Tahun 2019 Seri D BEXI04DCN4 4/24/2019 4/23/2026 278 278 9 9.25% AAA 7Y PT Bank Mandiri (Persero) Tbk.
21. Obligasi Berkelanjutan Indonesia Eximbank IV Tahap IV Tahun 2019 Seri E BEXI04ECN4 4/24/2019 4/23/2029 349 349 - 9.50% AAA 10 Y PT Bank Mandiri (Persero) Tbk.
22. Obligasi Berkelanjutan Indonesia Eximbank IV Tahap IV Tahun 2019 Seri F BEXI04FCN4 4/24/2019 4/23/2034 625 625 - 9.80% AAA 15 Y PT Bank Mandiri (Persero) Tbk.
23. Sukuk Mudharabah Berkelanjutan Indonesia Eximbank I Tahap III Tahun 2019 SMBEXI01BCN3 4/24/2019 4/23/2022 145 145 45 Profit sharing equivalent AAA 3Y PT Bank Mandiri (Persero) Tbk.
24. Sukuk Mudharabah Berkelanjutan Indonesia Eximbank I Tahap III Tahun 2019 SMBEXI01CCN3 4/24/2019 4/23/2024 66 66 15 Profit sharing equivalent AAA 5Y PT Bank Mandiri (Persero) Tbk.
25. Obligasi Berkelanjutan Indonesia Eximbank IV Tahap V Tahun 2019 Seri B BEXI04BCN5 7/10/2019 7/9/2022 621 621 67 8.45% AAA 3Y PT Bank Mandiri (Persero) Tbk.
26. Obligasi Berkelanjutan Indonesia Eximbank IV Tahap V Tahun 2019 Seri C BEXI04CCN5 7/10/2019 7/9/2024 330 330 95 8.70% AAA 5Y PT Bank Mandiri (Persero) Tbk.
27. Obligasi Berkelanjutan Indonesia Eximbank IV Tahap V Tahun 2019 Seri D BEXI04DCN5 7/10/2019 7/9/2026 737 737 33 9.20% AAA 7Y PT Bank Mandiri (Persero) Tbk.
28. Obligasi Berkelanjutan Indonesia Eximbank IV Tahap VI Tahun 2019 Seri B BEXI04BCN6 9/4/2019 9/3/2022 15 15 - 7.80% AAA 3Y PT Bank Mandiri (Persero) Tbk.
29. Obligasi Berkelanjutan Indonesia Eximbank IV Tahap VI Tahun 2019 Seri C BEXI04CCN6 9/4/2019 9/3/2024 6 6 - 8.10% AAA 5Y PT Bank Mandiri (Persero) Tbk.
30. Obligasi Berkelanjutan Indonesia Eximbank IV Tahap VI Tahun 2019 Seri D BEXI04DCN6 9/4/2019 9/3/2026 715 715 - 8.50% AAA 7Y PT Bank Mandiri (Persero) Tbk.
31. Obligasi Berkelanjutan Indonesia Eximbank IV Tahap VII Tahun 2019 Seri B BEXI04BCN7 10/30/2019 10/29/2022 101 101 8 7.80% AAA 3Y PT Bank Mandiri (Persero) Tbk.
32. Obligasi Berkelanjutan Indonesia Eximbank IV Tahap VII Tahun 2019 Seri C BEXI04CCN7 10/30/2019 10/29/2024 26 26 - 8.10% AAA 5Y PT Bank Mandiri (Persero) Tbk.
33. Obligasi Berkelanjutan Indonesia Eximbank IV Tahap VII Tahun 2019 Seri D BEXI04DCN7 10/30/2019 10/29/2026 112 112 - 8.50% AAA 7Y PT Bank Mandiri (Persero) Tbk.
34. Obligasi Berkelanjutan Indonesia Eximbank IV Tahap VII Tahun 2019 Seri E BEXI04ECN7 10/30/2019 10/29/2029 220 220 - 8.75% AAA 10 Y PT Bank Mandiri (Persero) Tbk.
35. Obligasi Berkelanjutan Indonesia Eximbank IV Tahap VIII Tahun 2019 Seri A BEXI04ACN8 12/9/2019 12/6/2022 88 88 12 7.50% AAA 3Y PT Bank Mandiri (Persero) Tbk.
1. Obligasi Berkelanjutan I Maybank Finance Tahap IV Tahun 2017 Seri B BIIF01BCN4 11/16/2017 11/15/2022 50 50 3 7.90% AA+ 5Y PT Bank Mandiri (Persero) Tbk.
2. Obligasi Berkelanjutan II Maybank Finance Tahap I Tahun 2018 Seri B BIIF02BCN1 5/18/2018 5/17/2023 100 100 40 8.00% AA+ 5Y PT Bank Mandiri (Persero) Tbk.
3. Obligasi Berkelanjutan II Maybank Finance Tahap II Tahun 2019 Seri A BIIF02ACN2 4/4/2019 4/2/2022 650 650 249 9.00% AA+ 3Y PT Bank Mandiri (Persero) Tbk.
4. Obligasi Berkelanjutan II Maybank Finance Tahap II Tahun 2019 Seri B BIIF02BCN2 4/4/2019 4/2/2024 350 350 74 9.35% AA+ 5Y PT Bank Mandiri (Persero) Tbk.
5. Obligasi Berkelanjutan III Maybank Finance Tahap I Tahun 2021 BIIF03CN1 6/24/2021 6/23/2024 500 500 153 6.30% AA+ 3Y PT Bank Mandiri (Persero) Tbk.
9. PT FEDERAL INTERNATIONAL FINANCE (FIFA) 6,307 6,307 269 Sep-21 Dec 31,431 22,658 8,773 6,582 2,085 1,620
1. Obligasi Berkelanjutan III Federal International Finance dengan Tingkat Bunga FIFA03BCN5 3/13/2019 3/12/2022 1,369 1,369 314 8.85% AAA 36 M PT BRI (Persero) Tbk.
2. Obligasi Berkelanjutan IV Federal International Finance dengan Tingkat Bunga FIFA04BCN1 6/26/2019 6/25/2022 1,042 1,042 180 8.55% AAA 36 M PT BRI (Persero) Tbk.
3. Obligasi Berkelanjutan IV Federal International Finance dengan Tingkat Bunga FIFA04BCN2 10/8/2020 10/7/2023 645 645 3 7.25% AAA 36 M PT BRI (Persero) Tbk.
4. Obligasi Berkelanjutan V Federal International Finance Dengan Tingkat Bunga FIFA05ACN1 6/9/2021 6/18/2022 628 628 98 4.60% AAA 370 D PT BRI (Persero) Tbk.
5. Obligasi Berkelanjutan V Federal International Finance Dengan Tingkat Bunga FIFA05BCN1 6/9/2021 6/8/2024 872 872 79 6.25% AAA 36 M PT BRI (Persero) Tbk.
6. Obligasi Berkelanjutan V Federal International Finance Dengan Tingkat Bunga FIFA05ACN2 10/28/2021 11/7/2022 975 975 1,287 3.60% AAA 370 D PT BRI (Persero) Tbk.
DATA SERVICES | INDONESIA STOCK
7. Obligasi Berkelanjutan V Federal International Finance Dengan Tingkat Bunga FIFA05BCN2 10/28/2021 10/27/2024 775 775 348 5.30% AAA 36 M PT BRI (Persero) Tbk.
10. PT INDONESIA INFRASTRUCTURE FINANCE (IIFF) 1,890 1,890 264 Sep-21 Dec 14,705 12,545 2,161 677 46 32
1. Obligasi I Indonesia Infrastructure Finance Tahun 2016 Seri C IIFF01C 7/20/2016 7/19/2023 425 425 8 9.00% AAA 7Y PT Bank Mega Tbk.
2. Obligasi Berkelanjutan I Indonesia Infrastructure Finance Tahap I Tahun 2019 IIFF01BCN1 12/19/2019 12/18/2022 372 372 41 7.75% AAA 3Y PT Bank Mega Tbk.
3. Obligasi Berkelanjutan I Indonesia Infrastructure Finance Tahap I Tahun 2019 IIFF01CCN1 12/19/2019 12/18/2024 163 163 - 7.90% AAA 5Y PT Bank Mega Tbk.
4. Obligasi Berkelanjutan I Indonesia Infrastructure Finance Tahap II Tahun 2020 IIFF01BCN2 10/22/2020 10/21/2023 810 810 708 6.65% AAA 3Y PT Bank Mega Tbk.
5. Obligasi Berkelanjutan I Indonesia Infrastructure Finance Tahap II Tahun 2020 IIFF01CCN2 10/22/2020 10/21/2025 120 120 - 6.90% AAA 5Y PT Bank Mega Tbk.
11. PT INDOMOBIL FINANCE INDONESIA (IMFI) 2,430 2,430 100 Jun-21 Dec 13,977 11,979 1,998 780 74 58
1. Obligasi Berkelanjutan II Indomobil Finance Tahap IV Tahun 2017 Seri C IMFI02CCN4 3/24/2017 3/23/2022 121 121 - 9.40% A 60 M PT Bank Mega Tbk.
2. Obligasi Berkelanjutan III Indomobil Finance Indonesia Tahap I Tahun 2017 IMFI03CCN1 7/10/2017 7/7/2022 65 65 - 9.10% A 60 M PT Bank Mega Tbk.
Obligasi Berkelanjutan III Indomobil Finance Indonesia Dengan Tingkat Bunga
3. IMFI03CCN2 2/19/2018 2/15/2023 157 157 34 8.15% A 60 M PT Bank Mega Tbk.
Tetap Tahap II Tahun 2018 Seri C
Obligasi Berkelanjutan III Indomobil Finance Dengan Tingkat Bunga Tetap
4. IMFI03CCN3 5/21/2018 5/18/2023 55 55 30 8.45% A 60 M PT Bank Mega Tbk.
Tahap III Tahun 2018 Seri C
Obligasi Berkelanjutan Berkelanjutan IV Indomobil Finance Indonesia Dengan
5. IMFI04BCN1 8/5/2020 8/4/2023 17 17 40 9.55% A 36 M PT Bank Mega Tbk.
Tingkat Bunga Tetap Tahap I Tahun 2020 Seri B
Obligasi Berkelanjutan Berkelanjutan IV Indomobil Finance Indonesia Dengan
6. IMFI04CCN1 8/5/2020 8/4/2025 90 90 - 9.90% A 60 M PT Bank Mega Tbk.
Tingkat Bunga Tetap Tahap I Tahun 2020 Seri C
Obligasi Berkelanjutan Berkelanjutan IV Indomobil Finance Indonesia Dengan
7. IMFI04ACN2 11/22/2021 11/29/2022 1,279 1,279 2,678 4.90% A 370 D PT Bank Mega Tbk.
Tingkat Bunga Tetap Tahap II Tahun 2021 Seri A
Obligasi Berkelanjutan Berkelanjutan IV Indomobil Finance Indonesia Dengan
8. IMFI04BCN2 11/22/2021 11/19/2024 53 53 13 6.50% A 3Y PT Bank Mega Tbk.
Tingkat Bunga Tetap Tahap II Tahun 2021 seri B
Obligasi Berkelanjutan Berkelanjutan IV Indomobil Finance Indonesia Dengan
9. IMFI04CCN2 11/22/2021 11/19/2026 594 594 402 7.50% A 5Y PT Bank Mega Tbk.
Tingkat Bunga Tetap Tahap II Tahun 2021 seri C
12. PT MANDALA MULTIFINANCE TBK. (MFIN) 1,443 1,443 84 Sep-21 Dec 4,961 2,358 2,602 1,244 407 318
1. Obligasi Berkelanjutan III Mandala Multifinance Tahap II Tahun 2019 Seri B MFIN03BCN2 7/8/2019 7/5/2022 50 50 21 10.50% A 3Y PT BRI (Persero) Tbk.
2. Obligasi Berkelanjutan III Mandala Multifinance Tahap III Tahun 2019 Seri B MFIN03BCN3 8/28/2019 8/27/2022 68 68 184 10.50% A 3Y PT BRI (Persero) Tbk.
3. Obligasi Berkelanjutan III Mandala Multifinance Tahap IV Tahun 2019 Seri B MFIN03BCN4 12/23/2019 12/20/2022 10 10 18 9.75% A 3Y PT BRI (Persero) Tbk.
4. Obligasi Berkelanjutan IV Mandala Multifinance Tahap II Tahun 2020 Seri B MFIN04BCN2 12/7/2020 12/4/2023 15 15 - 10.00%from
Nisbah 29.17% A 3Y PT BRI (Persero) Tbk.
5. Sukuk Mudharabah Berkelanjutan I Mandala Multifinance Tahap I Tahun 2021 SMMFIN01CN1 7/2/2021 7/8/2022 350 350 81 A 367 D PT BRI (Persero) Tbk.
revenue equal to return
6. Obligasi Berkelanjutan IV Mandala Multifinance Tahap III Tahun 2021 Seri A MFIN04ACN3 8/9/2021 8/13/2022 150 150 - 8.75% A 367 D PT BRI (Persero) Tbk.
7. Obligasi Berkelanjutan IV Mandala Multifinance Tahap III Tahun 2021 Seri B MFIN04BCN3 8/9/2021 8/6/2024 150 150 - 9.00% A 3Y PT BRI (Persero) Tbk.
1
Corporate Bonds & Sukuk Issues
Volume
1
Nominal,
Date , Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code b. IDR / m. USD
(b.
Out- Q4 FS Fiscal Liabi- Profit for
Listing Maturity Issued Assets Equity Sales EBT
standing 2021 Period Year lities the period*
8. Obligasi Berkelanjutan IV Mandala Multifinance Tahap IV Tahun 2021 seri A MFIN04ACN4 12/6/2021 12/10/2022 300 300 600 8.35% A 367 D PT BRI (Persero) Tbk.
9. Obligasi Berkelanjutan IV Mandala Multifinance Tahap IV Tahun 2021 seri B MFIN04BCN4 12/6/2021 12/3/2024 350 350 - 9.25% A 3Y PT BRI (Persero) Tbk.
13. PT MITRA PINASTHIKA MUSTIKA FINANCE (MPMF) 664 664 4 Jun-21 Dec 8,348 6,832 1,517 613 48 35
1. Obligasi MPM Finance I Tahun 2019 Seri A MPMF01A 9/25/2019 9/24/2022 616 616 32 9.25% AA 3Y PT BRI (Persero) Tbk.
2. Obligasi MPM Finance I Tahun 2019 Seri B MPMF01B 9/25/2019 9/24/2023 30 30 - 9.50% AA 4Y PT BRI (Persero) Tbk.
3. Obligasi MPM Finance I Tahun 2019 Seri C MPMF01C 9/25/2019 9/24/2024 18 18 - 9.75% AA 5Y PT BRI (Persero) Tbk.
14. PT OTO MULTIARTHA (OTMA) 1,093 1,093 535 Jun-21 Dec 11,621 5,829 5,792 802 313 234
1. Obligasi Oto Multiartha I Tahun 2017 Seri C OTMA01C 5/31/2017 5/30/2022 217 217 - 8.90% AA+ 60 M PT Bank Mandiri (Persero) Tbk.
2. Obligasi Oto Multiartha II Tahun 2018 Seri C OTMA02C 4/19/2018 4/18/2023 76 76 - 8.10% AA+ 60 M PT Bank Mandiri (Persero) Tbk.
3. Obligasi III Oto Multiartha Tahun 2019 Seri B OTMA03B 4/30/2019 4/26/2022 320 320 6 8.75% AA 36 M PT Bank Mandiri (Persero) Tbk.
4. Obligasi III Oto Multiartha Tahun 2019 Seri C OTMA03C 4/30/2019 4/26/2024 480 480 7 9.25% AA 60 M PT Bank Mandiri (Persero) Tbk.
15. PT PERMODALAN NASIONAL MADANI (PERSERO) (PNMP) 12,091 12,091 614 Sep-21 Dec 38,787 32,670 6,117 5,943 777 522
DATA SERVICES | INDONESIA STOCK
1. Obligasi Berkelanjutan II PNM Tahap I Tahun 2017 Seri B PNMP02BCN1 7/13/2017 7/12/2022 750 750 189 9.25% A 5Y PT Bank Mega Tbk.
2. Obligasi Berkelanjutan II PNM Tahap II Tahun 2018 Seri B PNMP02BCN2 4/16/2018 4/13/2023 1,246 1,246 218 8.50% A 5Y PT Bank Mega Tbk.
3. Obligasi Berkelanjutan III PNM Tahap I Tahun 2019 Seri A PNMP03ACN1 5/29/2019 5/29/2022 1,401 1,401 349 9.50% A 3Y PT Bank Mega Tbk.
4. Obligasi Berkelanjutan III PNM Tahap I Tahun 2019 Seri B PNMP03BCN1 5/29/2019 5/29/2024 599 599 - 9.85% A 5Y PT Bank Mega Tbk.
5. Obligasi Berkelanjutan III PNM Tahap II Tahun 2019 Seri A PNMP03ACN2 11/29/2019 11/28/2022 587 587 27 8.40% A 3Y PT Bank Mega Tbk.
6. Obligasi Berkelanjutan III PNM Tahap II Tahun 2019 Seri B PNMP03BCN2 11/29/2019 11/28/2024 764 764 218 8.75% A 5Y PT Bank Mega Tbk.
7. Obligasi Berkelanjutan III PNM III Tahun 2020 Seri A PNMP03ACN3 5/4/2020 4/30/2023 55 55 - 8.40% A+ 3Y PT Bank Mega Tbk.
8. Obligasi Berkelanjutan III PNM III Tahun 2020 Seri B PNMP03BCN3 5/4/2020 4/30/2025 195 195 - 9.00% A+ 5Y PT Bank Mega Tbk.
9. Obligasi Berkelanjutan III PNM Tahap IV Tahun 2020 Seri A PNMP03ACN4 12/7/2020 12/14/2021 - - 1 6.50% - 3M -
10. Obligasi Berkelanjutan III PNM Tahap IV Tahun 2020 Seri B PNMP03BCN4 12/7/2020 12/4/2023 537 537 - 7.75% A+ 3Y PT Bank Mega Tbk.
11. Obligasi Berkelanjutan III PNM Tahap IV Tahun 2020 Seri C PNMP03CCN4 12/7/2020 12/4/2025 292 292 - 8.75% A+ 5Y PT Bank Mega Tbk.
12. Obligasi Berkelanjutan III PNM Tahap V Tahun 2021 Seri A PNMP03ACN5 3/18/2021 3/27/2022 168 168 7 6.25% A+ 370 D PT Bank Mega Tbk.
13. Obligasi Berkelanjutan III PNM Tahap V Tahun 2021 Seri B PNMP03BCN5 3/18/2021 3/17/2024 159 159 20 7.25% A+ 3Y PT Bank Mega Tbk.
14. Obligasi Berkelanjutan III PNM Tahap V Tahun 2021 Seri C PNMP03CCN5 3/18/2021 3/17/2026 339 339 112 8.25% A+ 5Y PT Bank Mega Tbk.
15. Sukuk Mudharabah Berkelanjutan I PNM Tahap I Tahun 2021 Seri A SMPNMP01ACN1 7/9/2021 7/18/2022 1,158 1,158 140 Nisbah 34.740% / 6% A+ 370 D PT Bank Mega Tbk.
16. Sukuk Mudharabah Berkelanjutan I PNM Tahap I Tahun 2021 Seri B SMPNMP01BCN1 7/9/2021 7/8/2024 515 515 20 Nisbah 18.025% / 7% A+ 3Y PT Bank Mega Tbk.
17. Sukuk Mudharabah Berkelanjutan I PNM Tahap I Tahun 2021 Seri C SMPNMP01CCN1 7/9/2021 7/8/2026 327 327 88 Nisbah 13.080% / 8% A+ 5Y PT Bank Mega Tbk.
18. Obligasi Berkelanjutan IV PNM Tahap I Tahun 2021 seri A PNMP04ACN1 12/13/2021 12/20/2022 1,000 1,000 1,714 3.75% AA 370 D PT Bank Mega Tbk.
19. Obligasi Berkelanjutan IV PNM Tahap I Tahun 2021 seri B PNMP04BCN1 12/13/2021 12/10/2024 1,000 1,000 132 5.50% AA 3Y PT Bank Mega Tbk.
10. Obligasi Berkelanjutan IV Pegadaian Tahap III Tahun 2020 Seri B PPGD04BCN3 9/23/2020 9/22/2023 1,125 1,125 - 6.45% AAA 3Y PT Bank Mega Tbk.
11. Sukuk Mudharabah Berkelanjutan I Pegadaian Tahap III Tahun 2020 Seri B SMPPGD01BCN3 9/23/2020 9/22/2023 131 131 6 Equivalent 6.45% p.a. AAA 3Y PT Bank Mega Tbk.
12. Obligasi Berkelanjutan IV Pegadaian Tahap IV Tahun 2021 Seri A PPGD04ACN4 4/7/2021 4/16/2022 2,173 2,173 160 4.85% AAA 370 D PT Bank Mega Tbk.
13. Obligasi Berkelanjutan IV Pegadaian Tahap IV Tahun 2021 Seri B PPGD04BCN4 4/7/2021 4/6/2024 1,108 1,108 204 6.20% AAA 3Y PT Bank Mega Tbk.
Profit sharing equivalent
14. Sukuk Mudharabah Berkelanjutan I Pegadaian Tahap IV Tahun 2021 Seri A SMPPGD01ACN4 4/7/2021 4/16/2022 599 599 109
AAA 370 D PT Bank Mega Tbk.
to 4.85%
17. PT SURYA ARTHA NUSANTARA FINANCE (SANF) 312 312 - Sep-21 Dec 3,289 2,506 784 289 39 30
1. Obligasi Berkelanjutan II San Finance Tahap II Tahun 2017 Seri C SANF02CCN2 3/31/2017 3/30/2022 31 31 6 9.25% AA- 60 M PT BRI (Persero) Tbk.
2. Obligasi Berkelanjutan III San Finance Tahap I Tahun 2019 Seri B SANF03BCN1 5/29/2019 5/28/2022 281 281 - 8.75% AA 3Y PT BRI (Persero) Tbk.
18. PT SARANA MULTIGRIYA FINANSIAL (PERSERO) (SMFP) 16,203 16,203 2,384 Sep-21 Dec 30,726 16,766 13,960 1,630 430 400
1. Obligasi Berkelanjutan IV Sarana Multigriya Finansial Tahap III Tahun 2018 SMFP04CCN3 2/21/2018 2/20/2023 200 200 26 6.95% AAA 5 Y PT Bank Mandiri (Persero) Tbk.
2. Obligasi Berkelanjutan IV Sarana Multigriya Finansial Tahap VII Tahun 2019 SMFP04BCN7 2/13/2019 2/12/2022 749 749 0.20 8.80% AAA 3Y PT BRI (Persero) Tbk.
DATA SERVICES | INDONESIA STOCK
3. Obligasi Berkelanjutan IV Sarana Multigriya Finansial Tahap VII Tahun 2019 SMFP04CCN7 2/13/2019 2/12/2024 425 425 - 9.25% AAA 5Y PT BRI (Persero) Tbk.
4. Obligasi Berkelanjutan IV Sarana Multigriya Finansial Tahap VIII Tahun 2019 SMFP04BCN8 3/22/2019 3/22/2022 1,989 1,989 396 8.45% AAA 3Y PT Bank Mandiri (Persero) Tbk.
5. Obligasi Berkelanjutan V Sarana Multigriya Finansial Tahap I Tahun 2019 Seri SMFP05BCN1 7/5/2019 7/4/2022 640 640 - 8.50% AAA 3Y PT Bank Mandiri (Persero) Tbk.
6. Obligasi Berkelanjutan V Sarana Multigriya Finansial Tahap I Tahun 2019 Seri SMFP05CCN1 7/5/2019 7/4/2024 932 932 - 8.75% AAA 5Y PT Bank Mandiri (Persero) Tbk.
7. Obligasi Berkelanjutan V Sarana Multigriya Finansial Tahap II Tahun 2019 Seri SMFP05ACN2 8/29/2019 8/28/2022 1,423 1,423 3 7.80% AAA 3Y PT BRI (Persero) Tbk.
8. Obligasi Berkelanjutan V Sarana Multigriya Finansial Tahap II Tahun 2019 Seri SMFP05BCN2 8/29/2019 8/28/2024 780 780 - 8.10% AAA 5Y PT BRI (Persero) Tbk.
9. Obligasi Berkelanjutan V Sarana Multigriya Finansial Tahap III Tahun 2020 Seri SMFP05BCN3 2/19/2020 2/18/2025 2,541 2,541 - 7.00% AAA 5 Y PT Bank Mandiri (Persero) Tbk.
Obligasi Berkelanjutan V Sarana Multigriya Finansial Tahap IV Tahun 2020
10. SMFP05BCN4 7/15/2020 7/14/2025 424 424 - 8.10% AAA 5 Y PT Bank Mandiri (Persero) Tbk.
Dengan Tingkat
Obligasi Bunga V
Berkelanjutan Tetap SeriMultigriya
Sarana B Finansial Tahap V Tahun 2021
11. SMFP05ACN5 2/11/2021 2/20/2022 1,500 1,500 596 4.75% AAA 370 D PT Bank Mandiri (Persero) Tbk.
Dengan Tingkat
Obligasi Bunga V
Berkelanjutan Tetap SeriMultigriya
Sarana A Finansial Tahap V Tahun 2021
12. SMFP05BCN5 2/11/2021 2/10/2024 401 401 3 5.75% AAA 3 Y PT Bank Mandiri (Persero) Tbk.
DenganMudharabah
Sukuk Tingkat Bunga Tetap Seri B
Berkelanjutan I Sarana Multigriya Finansial Tahap III Tahun Nisbah 66.43% equal to
AAA 370 D PT Bank Mandiri (Persero) Tbk.
13. SMSMFP01CN3 2/11/2021 2/20/2022 100 100 43 4.7% p.a.
2021
14. Obligasi Berkelanjutan VI Sarana Multigriya Finansial Tahap I Tahun 2021 Seri SMFP06ACN1 7/9/2021 7/8/2024 200 200 66 5.60% AAA 3 Y PT Bank Mandiri (Persero) Tbk.
15. Obligasi Berkelanjutan VI Sarana Multigriya Finansial Tahap I Tahun 2021 Seri SMFP06BCN1 7/9/2021 7/8/2026 1,000 1,000 - 6.40% AAA 5 Y PT Bank Mandiri (Persero) Tbk.
16. Sukuk Mudharabah Berkelanjutan II Sarana Multigriya Finansial Tahap I Tahun SMSMFP02CN1 7/9/2021 7/8/2023 100 100 5 Nisbah 82.52% from AAA 2 Y PT Bank Mandiri (Persero) Tbk.
17. Obligasi Berkelanjutan VI Sarana Multigriya Finansial Tahap II Tahun 2021 Seri SMFP06CN2 11/18/2021 11/17/2026 2,800 2,800 1,054 6.00% AAA 5 Y PT Bank Mandiri (Persero) Tbk. 19.
PT SARANA MULTI INFRASTRUKTUR (PERSERO) (SMII) 17,015 17,015 853 Jun-21 Dec 118,953 81,178 37,775 2,539 1,004 857
1. Obligasi Berkelanjutan I Sarana Multi Infrastruktur Tahap I Tahun 2016 Seri C SMII01CCN1 11/21/2016 11/18/2026 700 700 - 8.65% AAA 10 Y PT Bank Mandiri (Persero) Tbk.
2. Obligasi Berkelanjutan I Sarana Multi Infrastruktur Tahap I Tahun 2016 Seri D SMII01DCN1 11/21/2016 11/18/2031 674 674 - 8.90% AAA 15 Y PT Bank Mandiri (Persero) Tbk.
3. Obligasi Berkelanjutan I Sarana Multi Infrastruktur Tahap II Tahun 2017 Seri C SMII01CCN2 11/16/2017 11/15/2022 1,345 1,345 177 7.60% AAA 5 Y PT Bank Mandiri (Persero) Tbk.
4. Obligasi Infrastruktur Berwawasan Lingkungan (Green Bond) Berkelanjutan I
GNSMII01BCN1 7/9/2018 7/6/2023 249 249 - 7.80% AAA 5 Y PT Bank Mandiri (Persero) Tbk.
Sarana Multi Infrastruktur Tahap I Tahun 2018 Seri B
Sukuk Mudharabah Berkelanjutan I Sarana Multi Infrastruktur Tahap I Tahun Profit sharing equivalent
15 %
5. SMSMII01BCN1 7/9/2018 7/6/2023 320 320 AAA 5Y PT Bank Mandiri (Persero) Tbk.
2018 Seri B to 7.80
Sukuk Mudharabah Berkelanjutan I Sarana Multi Infrastruktur Tahap II Tahun 12 Nisbah 7.09% from
6. SMSMII01BCN2 3/22/2019 3/21/2022 760 760 revenue equal to return AAA 3Y PT Bank Mandiri (Persero) Tbk.
2019 Seri B
7. Obligasi Berkelanjutan II Sarana Multi Infrastruktur Tahap I Tahun 2019 Seri B SMII02BCN1 6/26/2019 6/25/2022 1,224 1,224 143 Nisbah 7.09% from
revenue equal to return AAA 3Y PT Bank Mandiri (Persero) Tbk.
8. Obligasi Berkelanjutan II Sarana Multi Infrastruktur Tahap I Tahun 2019 Seri C SMII02CCN1 6/26/2019 6/25/2024 1,552 1,552 22 Nisbah 7.09% from
revenue equal to return AAA 5Y PT Bank Mandiri (Persero) Tbk.
9. Obligasi Berkelanjutan II Sarana Multi Infrastruktur Tahap II Tahun 2019 Seri B SMII02BCN2 8/29/2019 8/28/2022 1,308 1,308 76 7.80%
AAA 3Y PT Bank Mandiri (Persero) Tbk.
10. Obligasi Berkelanjutan II Sarana Multi Infrastruktur Tahap II Tahun 2019 Seri C SMII02CCN2 8/29/2019 8/28/2024 1,033 1,033 60 8.10% AAA 5 Y PT Bank Mandiri (Persero) Tbk.
1
Corporate Bonds & Sukuk Issues
Volume
1
Nominal,
Date , Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code b. IDR / m. USD
(b.
Out- Q4 FS Fiscal Liabi- Profit for
Listing Maturity Issued Assets Equity Sales EBT
standing 2021 Period Year lities the period*
11. Obligasi Berkelanjutan II Sarana Multi Infrastruktur Tahap II Tahun 2019 Seri D SMII02DCN2 8/29/2019 8/28/2026 1,292 1,292 - 8.50% AAA 7Y PT Bank Mandiri (Persero) Tbk.
Sukuk Mudharabah Berkelanjutan I Sarana Multi Infrastruktur Tahap III Tahun Nisbah 9.33% from profit
12. SMSMII01BCN3 8/29/2019 8/28/2022 417 417 26 sharing equivalent to AAA 3Y PT Bank Mandiri (Persero) Tbk.
2019 Seri B
7.75% p.a.
Nisbah 8.10% from profit
Sukuk Mudharabah Berkelanjutan I Sarana Multi Infrastruktur Tahap III Tahun
13. SMSMII01CCN3 8/29/2019 8/28/2024 84 84 8 sharing equivalent to AAA 5Y PT Bank Mandiri (Persero) Tbk.
2019 Seri C 7.75% p.a.
Sukuk Mudharabah Berkelanjutan I Sarana Multi Infrastruktur Tahap III Tahun Nisbah 8.50% from profit
14. SMSMII01DCN3 8/29/2019 8/28/2026 76 76 6 sharing equivalent to AAA 7Y PT Bank Mandiri (Persero) Tbk.
2019 Seri D
7.75% p.a.
15. Obligasi Berkelanjutan II Sarana Multi Infrastruktur Tahap III Tahun 2019 Seri B SMII02BCN3 10/31/2019 10/30/2022 728 728 10 7.75% AAA 3Y PT Bank Mandiri (Persero) Tbk.
16. Obligasi Berkelanjutan II Sarana Multi Infrastruktur Tahap III Tahun 2019 Seri C SMII02CCN3 10/31/2019 10/30/2024 481 481 - 7.85% AAA 5Y PT Bank Mandiri (Persero) Tbk.
17. Obligasi Berkelanjutan II Sarana Multi Infrastruktur Tahap III Tahun 2019 Seri D SMII02DCN3 10/31/2019 10/30/2026 945 945 - 8.30% AAA 7Y PT Bank Mandiri (Persero) Tbk.
18. Obligasi Berkelanjutan II Sarana Multi Infrastruktur Tahap IV Tahun 2020 Seri B SMII02BCN4 256 256 - 7.60% AAA 3Y PT Bank Mandiri (Persero) Tbk.
DATA SERVICES | INDONESIA STOCK
7/22/2020 7/21/2023
19. Obligasi Berkelanjutan II Sarana Multi Infrastruktur Tahap IV Tahun 2020 Seri C SMII02CCN4 7/22/2020 7/21/2025 240 240 - 8.00% AAA 5Y PT Bank Mandiri (Persero) Tbk.
20. Obligasi Berkelanjutan II Sarana Multi Infrastruktur Tahap V Tahun 2020 Seri A SMII02ACN5 12/14/2020 12/11/2023 2,216 2,216 1,108 6.30% AAA 3Y PT Bank Mandiri (Persero) Tbk.
21. Obligasi Berkelanjutan II Sarana Multi Infrastruktur Tahap V Tahun 2020 Seri B SMII02BCN5 12/14/2020 12/11/2025 1,115 1,115 193 6.70% AAA 5Y PT Bank Mandiri (Persero) Tbk.
20. PT SINAR MAS MULTIFINANCE (SMMF) 2,378 2,378 642 Jun-21 Dec 10,146 6,741 3,405 459 26 18
1. Obligasi Sinar Mas Mutifinance III Tahun 2016 Dengan Tingkat Bunga Tetap SMMF03 12/15/2016 12/14/2021 - - 143 9.50% A- 5Y PT Bank Mega Tbk.
2. Obligasi Berkelanjutan I Sinar Mas Multifinance Tahap I Tahun 2018 Seri C SMMF01CCN1 7/12/2018 7/11/2023 220 220 32 10.25% A- 5Y PT Bank Bukopin Tbk.
3. Obligasi Berkelanjutan I Sinar Mas Multifinance Tahap II Tahun 2019 Seri B SMMF01BCN2 4/11/2019 4/10/2022 135 135 - 11.00% A 3Y PT Bank Bukopin Tbk.
4. Obligasi Berkelanjutan I Sinar Mas Multifinance Tahap III Tahun 2019 Seri B SMMF01BCN3 8/5/2019 8/2/2022 539 539 821 11.00% A- 3Y PT Bank Bukopin Tbk.
5. Obligasi Berkelanjutan I Sinar Mas Multifinance Tahap IV Tahun 2020 Seri B SMMF01BCN4 2/13/2020 2/12/2023 250 250 158 10.50% A- 3Y PT Bank Bukopin Tbk.
6. Obligasi Berkelanjutan II Sinar Mas Multifinance Tahap I Tahun 2020 Seri B SMMF02BCN1 7/20/2020 7/17/2025 501 501 - 11.50% A+ 5Y PT Bank Bukopin Tbk.
7. Obligasi Berkelanjutan II Sinar Mas Multifinance Tahap II Tahun 2021 Seri A SMMF02ACN2 2/15/2021 2/21/2022 348 348 349 9.75% A+ 370 D PT Bank Bukopin Tbk.
8. Obligasi Berkelanjutan II Sinar Mas Multifinance Tahap II Tahun 2021 Seri B SMMF02BCN2 2/15/2021 2/11/2024 334 334 44 10.50% A+ 3Y PT Bank Bukopin Tbk.
9. Obligasi Berkelanjutan II Sinar Mas Multifinance Tahap II Tahun 2021 Seri C SMMF02CCN2 2/15/2021 2/11/2026 51 51 - 11.50% A+ 5Y PT Bank Bukopin Tbk.
21. PT TOYOTA ASTRA FINANCIAL SERVICE (TAFS) 539 539 - Sep-21 Dec 20,424 17,425 2,999 1,719 327 249
1. Obligasi Berkelanjutan III Toyota Astra Financial Services Dengan Tingkat TAFS03BCN1 5/20/2020 5/19/2023 539 539 22 8.25% AAA 36 M PT BRI (Persero) Tbk.
22. PT MANDIRI TUNAS FINANCE (TUFI) 5,499 5,499 247 Sep-21 Dec 18,232 15,926 2,306 1,833 210 163
1. Obligasi Berkelanjutan III Mandiri Tunas Finance Tahap II Tahun 2017 Seri B TUFI03BCN2 6/7/2017 6/6/2022 240 240 100 8.85% AA+ 5Y PT Bank Mega Tbk.
2. Obligasi Berkelanjutan IV Mandiri Tunas Finance Tahap I Tahun 2019 Seri A TUFI04ACN1 1/9/2019 1/8/2022 800 800 0.30 9.40% AA+ 3Y PT BRI (Persero) Tbk.
6. Obligasi Berkelanjutan IV WOM Finance Tahap I Tahun 2021 Seri B WOMF04BCN1 7/29/2021 7/28/2024 198 198 - 7.00% AA- 3Y PT BRI (Persero) Tbk.
G5 Holding & Investment Companies 2,593 2,593 234
1. PT MNC KAPITAL INDONESIA TBK. (BCAP) 300 300 51 Sep-21 Dec 21,580 15,882 5,698 1,921 27 23
1. Obligasi Berkelanjutan II MNC Kapital Indonesia Tahap I Tahun 2018 BCAP02CN1 7/4/2018 7/3/2023 300 300 4 12.50% BBB 5Y PT BRI (Persero) Tbk.
2. PT PERUSAHAAN PENGELOLA ASET (PERSERO) (PPAP) 642 642 171 Jun-21 Dec 14,710 8,128 6,581 1,645 -19 -19
1. Obligasi I Perusahaan Pengelola Aset Tahun 2020 Seri A PPAP01A 9/2/2020 9/1/2023 100 100 40 9.95% A 3Y PT BRI (Persero) Tbk.
2. Obligasi I Perusahaan Pengelola Aset Tahun 2020 Seri B PPAP01B 9/2/2020 9/1/2025 345 345 96 10.55% A 5Y PT BRI (Persero) Tbk.
3. Obligasi I Perusahaan Pengelola Aset Tahun 2020 Seri C PPAP01C 9/2/2020 9/1/2027 197 197 120 11.00% A 7Y PT BRI (Persero) Tbk.
3. PT SINARMAS MULTIARTHA TBK. (SMMA) 1,651 1,651 12 Sep-21 Dec 115,132 91,392 23,740 23,424 1,591 1,523
1. Obligasi Berkelanjutan I Sinar Mas Multiartha Tahap I Tahun 2020 Seri B SMMA01BCN1 9/9/2020 9/8/2022 55 55 100 8.50% AA 2Y PT Bank Bukopin Tbk.
2. Obligasi Berkelanjutan I Sinar Mas Multiartha Tahap I Tahun 2020 Seri C SMMA01CCN1 9/9/2020 9/8/2023 15 15 - 9.00% AA 3Y PT Bank Bukopin Tbk.
3. Obligasi Berkelanjutan I Sinar Mas Multiartha Tahap II Tahun 2020 Seri A SMMA01ACN2 11/12/2020 11/11/2023 1 1 - 9.00% AA 3Y PT Bank Bukopin Tbk.
DATA SERVICES | INDONESIA STOCK
4. Obligasi Berkelanjutan I Sinar Mas Multiartha Tahap II Tahun 2020 Seri B SMMA01BCN2 11/12/2020 11/11/2025 874 874 80 10.25% AA 5Y PT Bank Bukopin Tbk.
5. Obligasi Berkelanjutan II Sinar Mas Multiartha Tahap I Tahun 2021 seri A SMMA02ACN1 9/8/2021 9/17/2022 507 507 199 6.75% AA 370 D PT Bank Bukopin Tbk.
6. Obligasi Berkelanjutan II Sinar Mas Multiartha Tahap I Tahun 2021 seri B SMMA02BCN1 9/8/2021 9/7/2023 80 80 40 8.00% AA 2Y PT Bank Bukopin Tbk.
7. Obligasi Berkelanjutan II Sinar Mas Multiartha Tahap I Tahun 2021 seri C SMMA02CCN1 9/8/2021 9/7/2024 119 119 - 8.75% AA 3Y PT Bank Bukopin Tbk.
H Properties & Real Estate 4,306 4,306 633
H1 Properties & Real Estate 4,306 4,306 633
1. PT ADHI COMMUTER PROPERTI (ADCP) 500 500 - Jun-21 Dec 5,577 3,573 2,004 201 34 34
1. Obligasi I Adhi Commuter Properti Tahun 2021 Seri A ADCP01A 5/21/2021 5/27/2022 491 491 406 10.50% BBB 367 D PT Bank Pembangunan Jawa
2. Obligasi I Adhi Commuter Properti Tahun 2021 Seri B ADCP01B 5/21/2021 5/20/2024 9 9 - 11.00% BBB 3Y PT Bank Pembangunan Jawa
2. PT BUMI SERPONG DAMAI TBK. (BSDE) 25 25 - Jun-21 Dec 59,062 24,015 35,047 3,254 748 680
1. Obligasi Berkelanjutan II Bumi Serpong Damai Tahap I Tahun 2016 Seri B BSDE02BCN1 6/17/2016 6/16/2023 25 25 - 9.25% AA- 7Y PT Bank Permata Tbk.
3. PT DUTA ANGGADA REALTY TBK. (DART) 296 296 29 Sep-20 Dec 6,675 3,653 3,021 244 -292 -294
1. Obligasi Berkelanjutan II Duta Anggada Realty Tahap I Tahun 2021 DART02CN1 2/10/2021 2/19/2022 204 204 450 11.50% BBB+ 370 D PT BPD Jabar & Banten Tbk
2. Obligasi Berkelanjutan II Duta Anggada Realty Tahap II Tahun 2021 DART02CN2 9/22/2021 10/1/2022 92 92 193 11.50% BBB+ 370 D PT BPD Jabar & Banten Tbk
4. PT INTILAND DEVELOPMENT TBK. (DILD) 250 250 - Sep-21 Dec 16,044 10,100 5,944 1,828 -49 -77
1. Sukuk Ijarah Berkelanjutan I Intiland Development Tahap I Tahun 2021 SIDILD01CN1 9/3/2021 9/12/2022 250 250 45 10.50% A- 370 D PT Bank Mega Tbk.
5. PT PP PROPERTI TBK. (PPRO) 2,534 2,534 399 Sep-21 Dec 19,609 15,086 4,523 848 36 12
1. Obligasi Berkelanjutan I PP Properti Tahap I Tahun 2018 Seri B PPRO01BCN1 7/9/2018 7/6/2023 143 143 - 9.25% BBB+ 5 Y PT Bank Mandiri (Persero) Tbk.
2. Obligasi Berkelanjutan I PP Properti Tahap II Tahun 2019 PPRO01ACN2 2/25/2019 2/22/2022 800 800 16 11.15% BBB+ 3Y PT BPD Jabar & Banten Tbk
3. Obligasi Berkelanjutan I PP Properti Tahap III Tahun 2019 PPRO01CN3 7/22/2019 7/19/2022 535 535 12 11.00% BBB+ 3Y PT BPD Jabar & Banten Tbk
4. Obligasi Berkelanjutan II PP Properti Tahap I Tahun 2020 Seri A PPRO02ACN1 2/28/2020 2/27/2023 369 369 45 9.90% BBB+ 3Y PT BPD Jabar & Banten Tbk
5. Obligasi Berkelanjutan II PP Properti Tahap I Tahun 2020 Seri B PPRO02BCN1 2/28/2020 2/27/2025 48 48 - 10.25% BBB+ 5Y PT BPD Jabar & Banten Tbk
6. Obligasi Berkelanjutan II PP Properti Tahap II Tahun 2021 PPRO02CN2 2/8/2021 2/15/2022 300 300 810 10.70% BBB- 370 D PT BPD Jabar & Banten Tbk
7. Obligasi Berkelanjutan II PP Properti Tahap III Tahun 2021 Seri A PPRO02ACN3 9/3/2021 9/12/2022 177 177 - 10.00% BBB- 370 D PT BPD Jabar & Banten Tbk
8. Obligasi Berkelanjutan II PP Properti Tahap III Tahun 2021 Seri B PPRO02BCN3 9/3/2021 9/2/2024 164 164 10 11.00% BBB- 3Y PT BPD Jabar & Banten Tbk
6. PT SUMMARECON AGUNG TBK. (SMRA) 700 700 205 Sep-21 Dec 25,446 14,800 10,646 3,790 371 170
1. Obligasi Berkelanjutan III Summarecon Agung Tahap I Tahun 2018 SMRA03CN1 12/7/2018 12/6/2021 - - 15 8.75% A 3Y PT Bank Permata Tbk.
2. Obligasi Berkelanjutan III Summarecon Agung Tahap II Tahun 2019 Seri A SMRA03ACN2 10/17/2019 10/15/2022 500 500 149 9.13% A 3Y PT Bank Permata Tbk.
3. Obligasi Berkelanjutan III Summarecon Agung Tahap II Tahun 2019 Seri B SMRA03BCN2 10/17/2019 10/15/2024 200 200 20 9.50% A 5Y PT Bank Permata Tbk.
J Infrastructures 120,495 120,461 18,077
J1 Transportation Infrastructure 14,697 14,697 4,817
1
Corporate Bonds & Sukuk Issues
Volume
1
Nominal,
Date , Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code b. IDR / m. USD
(b.
Out- Q4 FS Fiscal Liabi- Profit for
Listing Maturity Issued Assets Equity Sales EBT
standing 2021 Period Year lities the period*
1. PT ANGKASA PURA I (PERSERO) (APAI) 3,722 3,722 72 Jun-21 Dec 41,837 30,412 11,425 1,406 -1,868 -1,929
1. Obligasi I Angkasa Pura I Tahun 2016 Seri B APAI01B 11/23/2016 11/22/2023 389 389 2 8.40% AAA 7Y PT Bank Mega Tbk.
2. Obligasi I Angkasa Pura I Tahun 2016 Seri C APAI01C 11/23/2016 11/22/2026 1,489 1,489 47 8.55% AAA 10 Y PT Bank Mega Tbk.
3. Sukuk Ijarah I Angkasa Pura I Tahun 2016 Seri B SIAPAI01B 11/23/2016 11/22/2023 55 55 27 Ijarah Fee IDR 4.620 Mill. AAA 7Y PT Bank Mega Tbk.
4. Sukuk Ijarah I Angkasa Pura I Tahun 2016 Seri C SIAPAI01C 11/23/2016 11/22/2026 177 177 25 Ijarah Fee IDR 15.133 AAA 10 Y PT Bank Mega Tbk.
5. Obligasi Berkelanjutan I Angkasa Pura I Tahap I Tahun 2021 Seri A APAI01ACN1 9/9/2021 9/8/2024 273 273 37 6.70% A 3Y PT Bank Mega Tbk.
6. Obligasi Berkelanjutan I Angkasa Pura I Tahap I Tahun 2021 Seri B APAI01BCN1 9/9/2021 9/8/2026 66 66 - 7.10% A 5Y PT Bank Mega Tbk.
7. Obligasi Berkelanjutan I Angkasa Pura I Tahap I Tahun 2021 Seri C APAI01CCN1 9/9/2021 9/8/2028 280 280 - 8.00% A 7Y PT Bank Mega Tbk.
8. Obligasi Berkelanjutan I Angkasa Pura I Tahap I Tahun 2021 Seri D APAI01DCN1 9/9/2021 9/8/2031 497 497 34 8.60% A 10 Y PT Bank Mega Tbk.
Ijarah Fee IDR 14.405
9. Sukuk Ijarah Berkelanjutan I Angkasa Pura I Tahap I Tahun 2021 Seri A SIAPAI01ACN1 9/9/2021 9/8/2024 215 215 31
(Bill) p.a
AA+ 3Y PT Bank Mega Tbk.
Ijarah Fee IDR 15.265
10. Sukuk Ijarah Berkelanjutan I Angkasa Pura I Tahap I Tahun 2021 Seri B SIAPAI01BCN1 9/9/2021 9/8/2026 215 215 2 AA+ 5Y PT Bank Mega Tbk.
(Bill) p.a
Ijarah Fee IDR 4.160
DATA SERVICES | INDONESIA STOCK
11. Sukuk Ijarah Berkelanjutan I Angkasa Pura I Tahap I Tahun 2021 Seri C SIAPAI01CCN1 9/9/2021 9/8/2028 52 52 137 AA+ 7Y PT Bank Mega Tbk.
(Bill) p.a
12. Sukuk Ijarah Berkelanjutan I Angkasa Pura I Tahap I Tahun 2021 Seri D SIAPAI01DCN1 9/9/2021 9/8/2031 14 14 - Ijarah Fee IDR 1.204 AA+ 10 Y PT Bank Mega Tbk.
(Bill) p.a
2. PT ANGKASA PURA II (PERSERO) (APIA) 3,800 3,800 538 Jun-21 Dec 43,524 23,762 19,761 2,778 -1,452 -1,606
1. Obligasi I Angkasa Pura II Tahun 2016 Seri B APIA01B 7/1/2016 6/30/2023 100 100 13 8.80% AAA 7Y PT Bank Mega Tbk.
2. Obligasi I Angkasa Pura II Tahun 2016 Seri C APIA01C 7/1/2016 6/30/2026 900 900 15 9.00% AAA 10 Y PT Bank Mega Tbk.
3. Obligasi Berkelanjutan I Angkasa Pura II Tahap I Tahun 2018 Seri A APIA01ACN1 12/13/2018 12/12/2021 - - 0.40 8.65% - - -
4. Obligasi Berkelanjutan I Angkasa Pura II Tahap I Tahun 2018 Seri B APIA01BCN1 12/13/2018 12/12/2023 550 550 21 8.95% AAA 5Y PT Bank Mega Tbk.
5. Obligasi Berkelanjutan I Angkasa Pura II Tahap II Tahun 2020 Seri A APIA01ACN2 8/14/2020 8/13/2023 32 32 - 7.80% AAA 3Y PT Bank Mega Tbk.
6. Obligasi Berkelanjutan I Angkasa Pura II Tahap II Tahun 2020 Seri B APIA01BCN2 8/14/2020 8/13/2025 159 159 2 8.50% AAA 5Y PT Bank Mega Tbk.
7. Obligasi Berkelanjutan I Angkasa Pura II Tahap II Tahun 2020 Seri C APIA01CCN2 8/14/2020 8/13/2027 1,602 1,602 226 9.10% AAA 7Y PT Bank Mega Tbk.
8. Obligasi Berkelanjutan I Angkasa Pura II Tahap II Tahun 2020 Seri D APIA01DCN2 8/14/2020 8/13/2030 457 457 90 9.25% AAA 10 Y PT Bank Mega Tbk.
3. PT JAKARTA LINGKAR BARATSATU (JLBS) 425 425 55 Jun-21 Dec 3,125 1,553 1,572 211 99 75
1. Obligasi I Jakarta Lingkar Baratsatu Tahun 2018 Seri B JLBS01B 9/21/2018 9/20/2023 425 425 2 10.65% A+ 5Y PT BRI (Persero) Tbk.
4. PT JASA MARGA (PERSERO) TBK. (JSMR) 2,000 2,000 2,611 Sep-21 Dec 105,318 80,037 25,281 10,632 1,122 749
1. Obligasi Berkelanjutan II Jasa Marga Tahap I Tahun 2020 Seri A JSMR02ACN1 9/9/2020 9/8/2023 1,100 1,100 40 7.90% AA- 3Y PT Bank Mega Tbk.
2. Obligasi Berkelanjutan II Jasa Marga Tahap I Tahun 2020 Seri B JSMR02BCN1 9/9/2020 9/8/2025 286 286 - 8.25% AA- 5Y PT Bank Mega Tbk.
3. Obligasi Berkelanjutan II Jasa Marga Tahap I Tahun 2020 Seri C JSMR02CCN1 9/9/2020 9/8/2027 90 90 10 8.60% AA- 7Y PT Bank Mega Tbk.
4. Obligasi Berkelanjutan II Jasa Marga Tahap I Tahun 2020 Seri D JSMR02DCN1 9/9/2020 9/8/2030 524 524 - 9.00% AA- 10 Y PT Bank Mega Tbk.
4. Obligasi Berkelanjutan I Hutama Karya Tahap III Tahun 2017 Seri B PTHK01BCN3 9/27/2017 9/26/2027 2,367 2,367 28 8.40% AAA 10 Y PT Bank Mega Tbk.
5. Obligasi Berkelanjutan II Hutama Karya Tahap I Tahun 2021 seri A PTHK02ACN1 9/8/2021 9/7/2024 34 34 7 8.25% A 3Y PT BPD Jabar & Banten Tbk
6. Obligasi Berkelanjutan II Hutama Karya Tahap I Tahun 2021 seri B PTHK02BCN1 9/8/2021 9/7/2026 186 186 58 8.55% A 5Y PT BPD Jabar & Banten Tbk
7. Obligasi Berkelanjutan II Hutama Karya Tahap I Tahun 2021 seri C PTHK02CCN1 9/8/2021 9/7/2028 781 781 95 9.30% A 7Y PT BPD Jabar & Banten Tbk
Nisbah 82.5% / Profit
8. Sukuk Mudharabah Berkelanjutan I Hutama Karya Tahap I Tahun 2021 seri A SMPTHK01ACN1 9/8/2021 9/7/2024 17 17 19 sharing equal to 8.25% Asy 3Y PT BPD Jabar & Banten Tbk
p.a with time period of 3
Nisbah 85.5% / Profit
9. Sukuk Mudharabah Berkelanjutan I Hutama Karya Tahap I Tahun 2021 seri B SMPTHK01BCN1 9/8/2021 9/7/2026 64 64 4 Asy 5Y PT BPD Jabar & Banten Tbk
sharing equal to 8.55%
Nisbah 93.0% / Profit
10. Sukuk Mudharabah Berkelanjutan I Hutama Karya Tahap I Tahun 2021 seri C SMPTHK01CCN1 9/8/2021 9/7/2028 419 419 102 sharing equal to 9.30% Asy 7Y PT BPD Jabar & Banten Tbk
3. PT PP (PERSERO) TBK. (PTPP) 3,710 3,710 57 Sep-21 Dec 56,194 41,992 14,202 11,212 595 129
1. Obligasi Berkelanjutan II PTPP Tahap I Tahun 2018 Seri B PTPP02BCN1 7/9/2018 7/6/2023 460 460 17 8.50% A+ 5Y PT BPD Jabar & Banten Tbk
2. Obligasi Berkelanjutan II PTPP Tahap II Tahun 2019 Seri A PTPP02ACN2 11/28/2019 11/27/2022 1,000 1,000 229 8.25% A+ 3Y PT BPD Jabar & Banten Tbk
3. Obligasi Berkelanjutan II PTPP Tahap II Tahun 2019 Seri B PTPP02BCN2 11/28/2019 11/27/2024 250 250 105 8.50% A+ 5Y PT BPD Jabar & Banten Tbk
4. Obligasi Berkelanjutan III PTPP Tahap I Tahun 2021 Seri A PTPP03ACN1 7/5/2021 7/2/2024 850 850 6 8.50% A+ 3Y PT BPD Jabar & Banten Tbk
5. Obligasi Berkelanjutan III PTPP Tahap I Tahun 2021 Seri B PTPP03BCN1 7/5/2021 7/2/2026 650 650 4 9.10% A+ 5Y PT BPD Jabar & Banten Tbk
Profit sharing equivalent
6. Sukuk Mudharabah Berkelanjutan I PTPP Tahap I Tahun 2021 Seri A SMPTPP01ACN1 7/5/2021 7/2/2024 400 400 119 A+ 3Y PT BPD Jabar & Banten Tbk
to 8.50%
Profit sharing equivalent
7. Sukuk Mudharabah Berkelanjutan I PTPP Tahap I Tahun 2021 Seri B SMPTPP01BCN1 7/5/2021 7/2/2026 100 100 12 A+ 5Y PT BPD Jabar & Banten Tbk
to 9.10%
4. PT WIJAYA KARYA (PERSERO) TBK. (WIKA) 7,500 7,500 297 Sep-21 Dec 69,509 51,529 17,980 11,648 173 105
1. Sukuk Mudharabah Berkelanjutan I Wijaya Karya Tahap I Tahun 2020 Seri A SMWIKA01ACN1 12/21/2020 12/18/2023 184 184 5
Interest/nisbah rate
8.60% / 35.8334% A 3Y PT Bank Mega Tbk.
2. Sukuk Mudharabah Berkelanjutan I Wijaya Karya Tahap I Tahun 2020 Seri B SMWIKA01BCN1 12/21/2020 12/18/2025 159 159 -
Interest/nisbah rate
9.25% / 38.5417% p.a. A 5Y PT Bank Mega Tbk.
3. Sukuk Mudharabah Berkelanjutan I Wijaya Karya Tahap I Tahun 2020 Seri C SMWIKA01CCN1 12/21/2020 12/18/2027 157 157 -
Interest/nisbah rate
9.85% / 41.0417% p.a. A 7Y PT Bank Mega Tbk.
4. Obligasi Berkelanjutan I Wijaya Karya Tahap I Tahun 2020 Seri A WIKA01ACN1 12/21/2020 12/18/2023 331 331 30 8.60% A 3Y PT Bank Mega Tbk.
5. Obligasi Berkelanjutan I Wijaya Karya Tahap I Tahun 2020 Seri B WIKA01BCN1 12/21/2020 12/18/2025 429 429 40 9.25% A 5Y PT Bank Mega Tbk.
6. Obligasi Berkelanjutan I Wijaya Karya Tahap I Tahun 2020 Seri C WIKA01CCN1 12/21/2020 12/18/2027 740 740 300 9.85% A 7Y PT Bank Mega Tbk.
Interest/nisbah rate
1
8. Sukuk Mudharabah Berkelanjutan I Wijaya Karya Tahap II Tahun 2021 Seri B SMWIKA01BCN2 3/4/2021 3/3/2026 212 212 23 9.10% / 39.9123% A 5Y PT Bank Mega Tbk.
Corporate Bonds & Sukuk Issues
Volume
1
Nominal,
Date , Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code b. IDR / m. USD
(b.
Out- Q4 FS Fiscal Liabi- Profit for
Listing Maturity Issued Assets Equity Sales EBT
standing 2021 Period Year lities the period*
Interest/nisbah rate
9. Sukuk Mudharabah Berkelanjutan I Wijaya Karya Tahap II Tahun 2021 Seri C SMWIKA01CCN2 3/4/2021 3/3/2028 154 154 - A 7Y PT Bank Mega Tbk.
9.75% / 42.7632%
10. Obligasi Berkelanjutan I Wijaya Karya Tahap II Tahun 2021 Seri A WIKA01ACN2 3/4/2021 3/3/2024 495 495 6 8.50% A 3Y PT Bank Mega Tbk.
11. Obligasi Berkelanjutan I Wijaya Karya Tahap II Tahun 2021 Seri B WIKA01BCN2 3/4/2021 3/3/2026 746 746 1 9.10% A 5Y PT Bank Mega Tbk.
12. Obligasi Berkelanjutan I Wijaya Karya Tahap II Tahun 2021 Seri C WIKA01CCN2 3/4/2021 3/3/2028 1,260 1,260 - 9.75% A 7Y PT Bank Mega Tbk.
13. Sukuk Mudharabah Berkelanjutan II Wijaya Karya Tahap I Tahun 2021 seri A SMWIKA02ACN1 9/9/2021 9/8/2024 326 326 172 Nisbah 8.25% / 58.92% A 3Y PT Bank Mega Tbk.
14. Sukuk Mudharabah Berkelanjutan II Wijaya Karya Tahap I Tahun 2021 seri B SMWIKA02BCN1 9/9/2021 9/8/2026 92 92 - Nisbah 8.55% / 61.07% A 5Y PT Bank Mega Tbk.
15. Sukuk Mudharabah Berkelanjutan II Wijaya Karya Tahap I Tahun 2021 seri C SMWIKA02CCN1 9/9/2021 9/8/2028 333 333 10 Nisbah 9.25% / 66.07% A 7Y PT Bank Mega Tbk.
16. Obligasi Berkelanjutan II Wijaya Karya Tahap I Tahun 2021 seri A WIKA02ACN1 9/9/2021 9/8/2024 571 571 664 8.25% A 3Y PT Bank Mega Tbk.
17. Obligasi Berkelanjutan II Wijaya Karya Tahap I Tahun 2021 seri B WIKA02BCN1 9/9/2021 9/8/2026 197 197 6 8.55% A 5Y PT Bank Mega Tbk.
18. Obligasi Berkelanjutan II Wijaya Karya Tahap I Tahun 2021 seri C WIKA02CCN1 9/9/2021 9/8/2028 982 982 20 9.25% A 7Y PT Bank Mega Tbk.
5. PT WASKITA KARYA (PERSERO) TBK. (WSKT) 9,514 9,514 790 Sep-21 Dec 105,680 89,934 15,745 7,125 543 253
DATA SERVICES | INDONESIA STOCK
1. Obligasi Berkelanjutan II Waskita Karya Tahap III Tahun 2017 Seri B WSKT02BCN3 2/22/2017 2/21/2022 910 910 163 9.00% A- 5Y PT Bank Mega Tbk.
2. Obligasi Berkelanjutan III Waskita Karya Tahap I Tahun 2017 Seri B WSKT03BCN1 10/9/2017 10/6/2022 1,631 1,631 724 8.50% A- 5Y PT Bank Mega Tbk.
3. Obligasi Berkelanjutan III Waskita Karya Tahap II Tahun 2018 Seri B WSKT03BCN2 2/26/2018 2/23/2023 2,277 2,277 299 8.25% A- 5Y PT Bank Mega Tbk.
4. Obligasi Berkelanjutan III Waskita Karya Tahap III Tahun 2018 Seri B WSKT03BCN3 10/1/2018 9/28/2023 942 942 140 9.75% A- 5Y PT Bank Mega Tbk.
5. Obligasi Berkelanjutan III Waskita Karya Tahap IV Tahun 2019 Seri A WSKT03ACN4 5/17/2019 5/16/2022 484 484 29 9.00% A- 3Y PT Bank Mega Tbk.
6. Obligasi Berkelanjutan III Waskita Karya Tahap IV Tahun 2019 Seri B WSKT03BCN4 5/17/2019 5/16/2024 1,362 1,362 4 9.75% A- 5Y PT Bank Mega Tbk.
7. Obligasi Berkelanjutan IV Waskita Karya Tahap I Tahun WSKT04CN1 8/7/2020 8/6/2023 136 136 434 10.75% BBB 3Y PT Bank Mega Tbk.
8. Obligasi III Waskita Karya Tahun 2021 Seri A WSKT03A 9/27/2021 9/24/2026 722 722 - 6.10% AAA 5Y PT Bank Mega Tbk.
9. Obligasi III Waskita Karya Tahun 2021 Seri B WSKT03B 9/27/2021 9/24/2028 1,051 1,051 - 6.80% AAA 7Y PT Bank Mega Tbk.
J3 Telecommunication 34,595 34,595 3,908
1. PT XL AXIATA TBK. (EXCL) 2,241 2,241 1,288 Sep-21 Dec 68,585 48,763 19,822 19,800 1,256 1,016
1. Sukuk Ijarah Berkelanjutan I XL Axiata Tahap I Tahun 2015 Seri D SIEXCL01DCN1 12/3/2015 12/2/2022 425 425 30 IDR 110 Mill. p.a AAA 7Y PT Bank Mega Tbk.
Ijarah Fee IDR 12.425
2. Sukuk Ijarah Berkelanjutan I XL Axiata Tahap II Tahun 2017 Seri C SIEXCL01CCN2 5/2/2017 4/28/2022 142 142 10 AAA 5Y PT Bank Mega Tbk.
Bill. p.a.
Ijarah Fee IDR 75.400
3. Sukuk Ijarah Berkelanjutan I XL Axiata Tahap II Tahun 2017 Seri D SIEXCL01DCN2 5/2/2017 4/28/2024 260 260 - AAA 7Y PT Bank Mega Tbk.
Bill. p.a.
Ijarah Fee IDR 75.400
4. Sukuk Ijarah Berkelanjutan I XL Axiata Tahap II Tahun 2017 Seri E SIEXCL01ECN2 5/2/2017 4/28/2027 336 336 25 AAA 10 Y PT Bank Mega Tbk.
Bill. p.a.
5. Obligasi Berkelanjutan I XL Axiata Tahap I Tahun 2018 Seri C EXCL01CCN1 10/17/2018 10/16/2023 131 131 - 9.60% AAA 5Y PT Bank Mega Tbk.
11. Sukuk Ijarah Berkelanjutan II XL Axiata Tahap I Tahun 2018 Seri E SIEXCL02ECN1 10/17/2018 10/16/2028 60 60
AAA 10 Y PT Bank Mega Tbk.
- Bill. p.a.
12. Obligasi Berkelanjutan I XL Axiata Tahap II Tahun 2019 Seri B EXCL01BCN2 2/11/2019 2/8/2022 191 191 6 8.65% AAA 3Y PT Bank Mega Tbk.
13. Obligasi Berkelanjutan I XL Axiata Tahap II Tahun 2019 Seri C EXCL01CCN2 2/11/2019 2/8/2024 40 40 - 9.25% AAA 5Y PT Bank Mega Tbk.
14. Obligasi Berkelanjutan I XL Axiata Tahap II Tahun 2019 Seri D EXCL01DCN2 2/11/2019 2/8/2029 93 93 - 10.00% AAA 10 Y PT Bank Mega Tbk.
15. Sukuk Ijarah Berkelanjutan II XL Axiata Tahap II Tahun 2019 Seri B SIEXCL02BCN2 2/11/2019 2/8/2022 110 110 10 Ijarah Fee IDR 86 (Mill.) AAA 3Y PT Bank Mega Tbk.
16. Sukuk Ijarah Berkelanjutan II XL Axiata Tahap II Tahun 2019 Seri C SIEXCL02CCN2 2/11/2019 2/8/2024 138 138 16 Ijarah Fee IDR 92 (Mill.) AAA 5Y PT Bank Mega Tbk.
17. Sukuk Ijarah Berkelanjutan II XL Axiata Tahap II Tahun 2019 Seri D SIEXCL02DCN2 2/11/2019 2/8/2026 15 15 10 Ijarah Fee IDR 97 (Mill.) AAA 7Y PT Bank Mega Tbk.
Corporate Bonds & Sukuk Issues
18. Sukuk Ijarah Berkelanjutan II XL Axiata Tahap II Tahun 2019 Seri E SIEXCL02ECN2 2/11/2019 2/8/2029 26 26 - Ijarah Fee IDR 100 (Mill.) AAA 10 Y PT Bank Mega Tbk.
2. PT INDOSAT TBK. (ISAT) 10,045 10,045 2,267 Sep-21 Dec 69,846 18,817 23,055
51,029 5,922 5,800
1. Obligasi Indosat VIII Tahun 2012 Seri B ISAT08B 6/28/2012 6/27/2022 1,500 1,500 689 8.88% AAA 10 Y PT BRI (Persero) Tbk.
2. Obligasi Berkelanjutan I Indosat Tahap I Tahun 2014 Seri D ISAT01DCN1 12/15/2014 12/12/2024 360 360 - 10.70% AAA 10 Y PT BRI (Persero) Tbk.
3. Sukuk Ijarah Berkelanjutan I Indosat Tahap I Tahun 2014 Seri C SIISAT01CCN1 12/15/2014 12/12/2021 - - 23 Ijarah Fee IDR 11.55 Bill. AAA 7Y PT BRI (Persero) Tbk.
4. Obligasi Berkelanjutan I Indosat Tahap II Tahun 2015 Seri D ISAT01DCN2 6/5/2015 6/4/2022 337 337 - 10.25% AAA 7Y PT BRI (Persero) Tbk.
5. Obligasi Berkelanjutan I Indosat Tahap II Tahun 2015 Seri E ISAT01ECN2 6/5/2015 6/4/2025 427 427 70 10.40% AAA 10 Y PT BRI (Persero) Tbk.
Ijarah Installment Fee
6. Sukuk Ijarah Berkelanjutan I Indosat Tahap II Tahun 2015 Seri D SIISAT01DCN2 6/5/2015 6/4/2022 43 43 4 AAA 7Y PT BRI (Persero) Tbk.
IDR 4.4075 Bill.
Ijarah Installment Fee
7. Sukuk Ijarah Berkelanjutan I Indosat Tahap II Tahun 2015 Seri E SIISAT01ECN2 6/5/2015 6/4/2025 175 175 - AAA 10 Y PT BRI (Persero) Tbk.
IDR 18.2 Bill.
8. Obligasi Berkelanjutan I Indosat Tahap III Tahun 2015 Seri C ISAT01CCN3 12/10/2015 12/8/2022 130 130 32 10.60% AAA 7Y PT BRI (Persero) Tbk.
9. Obligasi Berkelanjutan I Indosat Tahap III Tahun 2015 Seri D ISAT01DCN3 12/10/2015 12/8/2025 162 162 - 11.20% AAA 10 Y PT BRI (Persero) Tbk.
DATA SERVICES | INDONESIA STOCK
12. Obligasi Berkelanjutan I Indosat Tahap IV Tahun 2016 Seri D ISAT01DCN4 9/2/2016 9/2/2023 115 115 4 9.00% AAA 7Y PT BRI (Persero) Tbk.
13. Obligasi Berkelanjutan I Indosat Tahap IV Tahun 2016 Seri E ISAT01ECN4 9/2/2016 9/2/2026 201 201 40 8.15% AAA 10 Y PT BRI (Persero) Tbk.
Ijarah Installment Fee
14. Sukuk Ijarah Berkelanjutan I Indosat Tahap IV Tahun 2016 Seri D SIISAT01DCN4 9/2/2016 9/2/2026 54 54 4 AAA 10 Y PT BRI (Persero) Tbk.
IDR 4.94 Bill.
15. Obligasi Berkelanjutan II Indosat Tahap I Tahun 2017 Seri C ISAT02CCN1 6/2/2017 5/31/2022 312 312 0.90 8.55% AAA 5Y PT BRI (Persero) Tbk.
16. Obligasi Berkelanjutan II Indosat Tahap I Tahun 2017 Seri D ISAT02DCN1 6/2/2017 5/31/2024 378 378 5 8.90% AAA 7Y PT BRI (Persero) Tbk.
17. Obligasi Berkelanjutan II Indosat Tahap I Tahun 2017 Seri E ISAT02ECN1 6/2/2017 5/31/2027 538 538 38 9.25% AAA 10 Y PT BRI (Persero) Tbk.
Ijarah Installment Fee
18. Sukuk Ijarah Berkelanjutan II Indosat Tahap I Tahun 2017 Seri B SIISAT02BCN1 6/2/2017 5/31/2022 160 160 - AAA 5Y PT BRI (Persero) Tbk.
IDR 13.7 Bill.
Ijarah Installment Fee
19. Sukuk Ijarah Berkelanjutan II Indosat Tahap I Tahun 2017 Seri C SIISAT02CCN1 6/2/2017 5/31/2024 60 60 3 AAA 7Y PT BRI (Persero) Tbk.
IDR 5.34 Bill.
Ijarah Installment Fee
20. Sukuk Ijarah Berkelanjutan II Indosat Tahap I Tahun 2017 Seri D SIISAT02DCN1 6/2/2017 5/31/2027 63 63 10 IDR 5.83 Bill. AAA 10 Y PT BRI (Persero) Tbk.
21. Obligasi Berkelanjutan II Indosat Tahap II Tahun 2017 Seri C ISAT02CCN2 11/10/2017 11/9/2022 498 498 27 7.65% AAA 5Y PT BRI (Persero) Tbk.
22. Obligasi Berkelanjutan II Indosat Tahap II Tahun 2017 Seri D ISAT02DCN2 11/10/2017 11/9/2024 21 21 36 7.95% AAA 7Y PT BRI (Persero) Tbk.
23. Obligasi Berkelanjutan II Indosat Tahap II Tahun 2017 Seri E ISAT02ECN2 11/10/2017 11/9/2027 511 511 173 8.65% AAA 10 Y PT BRI (Persero) Tbk.
Ijarah Installment Fee
24. Sukuk Ijarah Berkelanjutan II Indosat Tahap II Tahun 2017 Seri C SIISAT02CCN2 11/10/2017 11/9/2022 14 14 - AAA 5Y PT BRI (Persero) Tbk.
IDR 1.071 Bill.
Ijarah Installment Fee
25. Sukuk Ijarah Berkelanjutan II Indosat Tahap II Tahun 2017 Seri D SIISAT02DCN2 11/10/2017 11/9/2024 13 13 16 AAA 7Y PT BRI (Persero) Tbk.
IDR 1.033 Bill.
Ijarah Installment Fee
26. Sukuk Ijarah Berkelanjutan II Indosat Tahap II Tahun 2017 Seri E SIISAT02ECN2 11/10/2017 11/9/2027 193 193 33 IDR 16.69 Bill. AAA 10 Y PT BRI (Persero) Tbk.
27. Obligasi Berkelanjutan II Indosat Tahap III Tahun 2018 Seri C ISAT02CCN3 5/4/2018 5/3/2023 98 98 32 7.65% AAA 5Y PT BRI (Persero) Tbk.
28. Obligasi Berkelanjutan II Indosat Tahap III Tahun 2018 Seri D ISAT02DCN3 5/4/2018 5/3/2025 266 266 4 8.20% AAA 7Y PT BRI (Persero) Tbk.
29. Obligasi Berkelanjutan II Indosat Tahap III Tahun 2018 Seri E ISAT02ECN3 5/4/2018 5/3/2028 516 516 115 8.70% AAA 10 Y PT BRI (Persero) Tbk.
30. Obligasi Berkelanjutan III Indosat Tahap I Tahun 2019 Seri B ISAT03BCN1 3/6/2019 3/5/2022 408 408 30 9.25% AAA 3Y PT BRI (Persero) Tbk.
31. Obligasi Berkelanjutan III Indosat Tahap I Tahun 2019 Seri C ISAT03CCN1 3/6/2019 3/5/2024 185 185 3 9.75% AAA 5Y PT BRI (Persero) Tbk.
32. Obligasi Berkelanjutan III Indosat Tahap I Tahun 2019 Seri D ISAT03DCN1 3/6/2019 3/5/2026 45 45 - 10.10% AAA 7Y PT BRI (Persero) Tbk.
33. Obligasi Berkelanjutan III Indosat Tahap I Tahun 2019 Seri E ISAT03ECN1 3/6/2019 5/5/2029 47 47 - 10.35% AAA 10 Y PT BRI (Persero) Tbk.
Ijarah Fee Installment
34. Sukuk Ijarah Berkelanjutan III Indosat Tahap I Tahun 2019 Seri B SIISAT03BCN1 3/6/2019 3/5/2022 91 91 4 AAA 3Y PT BRI (Persero) Tbk.
IDR8.4 Bill. p.a
1
Corporate Bonds & Sukuk Issues
Volume
1
Nominal,
Date , Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code b. IDR / m. USD
(b.
Out- Q4 FS Fiscal Liabi- Profit for
Listing Maturity Issued Assets Equity Sales EBT
standing 2021 Period Year lities the period*
42. Sukuk Ijarah Berkelanjutan III Indosat Tahap II Tahun 2019 Series C SIISAT03CCN2 7/24/2019 7/23/2024 404 404 8 Ijarah Fee IDR 37 (Bill.) AA 5Y PT BRI (Persero) Tbk.
A
43. Sukuk Ijarah Berkelanjutan III Indosat Tahap II Tahun 2019 Series D SIISAT03DCN2 7/24/2019 7/23/2029 20 20 1 Ijarah Fee IDR 2 (Bill.) AA 10 Y PT BRI (Persero) Tbk.
A
3. PT KETROSDEN TRIASMITRA (KETR) 583 583 70 Jun-21 Dec 1,340 727 614 209 65 58
1. Obligasi Ketrosden Triasmitra I Tahun 2020 Seri A KETR01A 1/11/2021 1/8/2024 415 415 - 6.80% AA 3 Y PT Bank Mandiri (Persero) Tbk.
347 347 Ijarah Installm ent Fee
2. Sukuk Ijarah Berkelanjutan I Moratelindo Tahap I Tahun 2019 Seri A SIMORA01ACN1 7/10/2019 7/9/2022 35 IDR 34 (Bil A 3Y PT Bank Bukopin Tbk.
l.) p.a
653 653 Ijarah Installm ent Fee
3. Sukuk Ijarah Berkelanjutan I Moratelindo Tahap I Tahun 2019 Seri B SIMORA01BCN1 7/10/2019 7/9/2024 2 IDR 68 (Bil A 5Y PT Bank Bukopin Tbk.
l.) p.a
191 191 Ijarah fee inst allment,
4. Sukuk Ijarah Berkelanjutan I Moratelindo Tahap II Tahun 2020 Seri A SIMORA01ACN2 8/12/2020 8/11/2023 - IDR20.06 bill A 3Y PT Bank Bukopin Tbk.
ion p.a.
86 86 Ijarah fee inst allment,
5. Sukuk Ijarah Berkelanjutan I Moratelindo Tahap II Tahun 2020 Seri B SIMORA01BCN2 8/12/2020 8/11/2025 2 IDR9.68 billi A 5Y PT Bank Bukopin Tbk.
on p.a.
333 333 Ijarah F ee
6. Sukuk Ijarah Berkelanjutan I Moratelindo Tahap III Tahun 2020 Seri A SIMORA01ACN3 10/8/2020 10/7/2023 50 IDR21,866,77
A 3Y PT Bank Bukopin Tbk.
Ijarah F 5,000 p.a.
7. Sukuk Ijarah Berkelanjutan I Moratelindo Tahap III Tahun 2020 Seri B SIMORA01BCN3 10/8/2020 10/7/2025 56 56 - ee
IDR6,316,875, A 5Y PT Bank Bukopin Tbk.
000 p.a.
8. Sukuk Ijarah Berkelanjutan I Moratelindo Tahap IV Tahun 2021 Seri A SIMORA01ACN4 5/5/2021 5/4/2024 469 469 Ijarah Fee ID R48.082
10 Bill. p. A 3Y PT Bank Bukopin Tbk.
a.
9. Sukuk Ijarah Berkelanjutan I Moratelindo Tahap IV Tahun 2021 Seri B SIMORA01BCN4 5/5/2021 5/4/2026 31 31 17 Ijarah Fee IDR3.399 Bill. A 5Y PT Bank Bukopin Tbk.
5. PT PROFESIONAL TELEKOMUNIKASI INDONESIA (PRTL) 3,603 3,603 - Sep-21 Dec 52,250 40,73711,513 6,067 3,153 2,601
1. Obligasi Medco Power Indonesia I Tahun 2018 Seri B MEDP01B 7/5/2018 7/4/2023 63 63 - 10.25% A 5Y PT Bank Mega Tbk.
2. Obligasi Medco Power Indonesia I Tahun 2018 Seri C MEDP01C 7/5/2018 7/4/2025 258 258 - 10.75% A 7Y PT Bank Mega Tbk.
Profit sharing e
3. Sukuk Wakalah Medco Power Indonesia I Tahun 2018 Seri B SWMEDP01B 7/5/2018 7/4/2023 404 404 30
to 10.25 quivalent A 5Y PT Bank Mega Tbk.
Profit sharing e %
4. Sukuk Wakalah Medco Power Indonesia I Tahun 2018 Seri C SWMEDP01C 7/5/2018 7/4/2025 43 43 10
to 10.75 quivalent A 7Y PT Bank Mega Tbk.
Profit sharing e %
5. Sukuk Wakalah Medco Power Indonesia II Tahun 2019 Seri A SWMEDP02A 5/24/2019 5/23/2022 833 833 30 quivalent
to 10.00 A 3Y PT Bank Mega Tbk.
Profit sharing e %
6. Sukuk Wakalah Medco Power Indonesia II Tahun 2019 Seri B SWMEDP02B 5/24/2019 5/23/2024 7 7 - quivalent
to 10.55 A 5Y PT Bank Mega Tbk.
Profit sharing equivalent
7. Sukuk Wakalah Medco Power Indonesia II Tahun 2019 Seri C SWMEDP02C 5/24/2019 5/23/2026 10 10 % A 7Y PT Bank Mega Tbk.
- to 11.10%
2. PT PERUSAHAAN LISTRIK NEGARA (PERSERO) (PPLN) 35,121 35,121 7,240 Sep-21 Dec 1,606,820 650,178 956,642 269,871 17,208 12,389
1. Obligasi PLN IX Tahun 2007 Seri B PPLN09B 7/11/2007 7/10/2022 1,200 1,200 11 10.90% AAA 15 Y PT Bank CIMB Niaga Tbk.
2. Obligasi PLN XII Tahun 2010 Seri B PPLN12B 7/9/2010 7/8/2022 1,855 1,855 2 10.40% AAA 12 Y PT Bank CIMB Niaga Tbk.
Ijarah Fee IDR 104 mill
3. Sukuk Ijarah PLN V Tahun 2010 Seri B SIKPPLN04B 7/9/2010 7/8/2022 340 340 16
per bill. p.a. AAA 12 Y PT Bank CIMB Niaga Tbk.
4. Obligasi Berkelanjutan I PLN Tahap I Tahun 2013 Seri B PPLN01BCN1 7/8/2013 7/5/2023 697 697 192 8.25% AAA 10 Y PT Bank Permata Tbk.
5. Obligasi Berkelanjutan I PLN Tahap II Tahun 2013 Seri B PPLN01BCN2 12/11/2013 12/10/2023 651 651 2 9.60% AAA 10 Y PT Bank Permata Tbk.
6. Sukuk Ijarah Berkelanjutan I PLN Tahap II Tahun 2013 Seri B SIPPLN01BCN2 12/11/2013 12/10/2023 108 108 - IDR 96 Mill./Bill. p.a. AAA 10 Y PT Bank Permata Tbk.
7. Obligasi Berkelanjutan II PLN Tahap I Tahun 2017 Seri A PPLN02ACN1 7/12/2017 7/11/2022 214 214 38 7.70% AAA 5Y PT BTN (Persero) Tbk.
8. Obligasi Berkelanjutan II PLN Tahap I Tahun 2017 Seri B PPLN02BCN1 7/12/2017 7/11/2024 169 169 14 8.10% AAA 7Y PT BTN (Persero) Tbk.
9. Obligasi Berkelanjutan II PLN Tahap I Tahun 2017 Seri C PPLN02CCN1 7/12/2017 7/11/2027 1,217 1,217 104 8.50% AAA 10 Y PT BTN (Persero) Tbk.
Ijarah Fee IDR 14.322
Sukuk Ijarah Berkelanjutan II PLN Tahap I Tahun 2017 Seri A SIPPLN02ACN1 7/12/2017 7/11/2022 186 186 67 AAA 5Y PT BTN (Persero) Tbk.
10.
Mill.
Ijarah fee IDRp.a.18.190
11. Sukuk Ijarah Berkelanjutan II PLN Tahap I Tahun 2017 Seri B SIPPLN02BCN1 7/12/2017 7/11/2027 214 214 32 AAA 10 Y PT BTN (Persero) Tbk.
Mill. p.a.
12. Obligasi Berkelanjutan II PLN Tahap II Tahun 2017 Seri A PPLN02ACN2 11/6/2017 11/3/2022 452 452 10 7.20% AAA 5Y PT BTN (Persero) Tbk.
13. Obligasi Berkelanjutan II PLN Tahap II Tahun 2017 Seri B PPLN02BCN2 11/6/2017 11/3/2024 201 201 - 7.50% AAA 7Y PT BTN (Persero) Tbk.
14. Obligasi Berkelanjutan II PLN Tahap II Tahun 2017 Seri C PPLN02CCN2 11/6/2017 11/3/2027 800 800 17 8.20% AAA 10 Y PT BTN (Persero) Tbk.
15. Obligasi Berkelanjutan II PLN Tahap II Tahun 2017 Seri D PPLN02DCN2 11/6/2017 11/3/2032 1,093 1,093 - 8.70% AAA 15 Y PT BTN (Persero) Tbk.
Ijarah Installment Fee
AAA 5Y PT BTN (Persero) Tbk.
16. Sukuk Ijarah Berkelanjutan II PLN Tahap II Tahun 2017 Seri A SIPPLN02ACN2 11/6/2017 11/3/2022 84 84 - Ijarah
IDRInstallment
6.01 Bill. p.a.
Fee
AAA 10 Y PT BTN (Persero) Tbk.
17. Sukuk Ijarah Berkelanjutan II PLN Tahap II Tahun 2017 Seri B SIPPLN02BCN2 11/6/2017 11/3/2027 121 121 10 Ijarah
IDRInstallment
9,92 Bill. p.a.
Fee
AAA 15 Y PT BTN (Persero) Tbk.
1
18. Sukuk Ijarah Berkelanjutan II PLN Tahap II Tahun 2017 Seri C SIPPLN02CCN2 11/6/2017 11/3/2032 490 490 126 IDR 42.63 Bill. p.a.
Corporate Bonds & Sukuk Issues
Volume
Nominal,
Date , Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code b. IDR / m. USD
(b.
Out- Q4 FS Fiscal Liabi- Profit for
Listing Maturity Issued Assets Equity Sales EBT
standing 2021 Period Year lities the period*
19. Obligasi Berkelanjutan II PLN Tahap III Tahun 2018 Seri A PPLN02ACN3 2/23/2018 2/22/2023 457 457 - 6.50% AAA 5Y PT BTN (Persero) Tbk.
20. Obligasi Berkelanjutan II PLN Tahap III Tahun 2018 Seri B PPLN02BCN3 2/23/2018 2/22/2025 10 10 - 6.80% AAA 7Y PT BTN (Persero) Tbk.
21. Obligasi Berkelanjutan II PLN Tahap III Tahun 2018 Seri C PPLN02CCN3 2/23/2018 2/22/2028 341 341 - 7.25% AAA 10 Y PT BTN (Persero) Tbk.
22. Obligasi Berkelanjutan II PLN Tahap III Tahun 2018 Seri D PPLN02DCN3 2/23/2018 2/22/2033 362 362 5 8.20% AAA 15 Y PT BTN (Persero) Tbk.
23. Obligasi Berkelanjutan II PLN Tahap III Tahun 2018 Seri E PPLN02ECN3 2/23/2018 2/22/2038 1,365 1,365 75 8.75% AAA 20 Y PT BTN (Persero) Tbk.
24. Sukuk Ijarah Berkelanjutan II PLN Tahap III Tahun 2018 Seri A SIPPLN02ACN3 2/23/2018 2/22/2023 104 104 - Ijarah Fee IDR 6.76 Bill. AAA 5Y PT BTN (Persero) Tbk.
25. Sukuk Ijarah Berkelanjutan II PLN Tahap III Tahun 2018 Seri B SIPPLN02BCN3 2/23/2018 2/22/2028 88 88 - Ijarah Fee IDR 6.38 Bill. AAA 10 Y PT BTN (Persero) Tbk.
26. Sukuk Ijarah Berkelanjutan II PLN Tahap III Tahun 2018 Seri C SIPPLN02CCN3 2/23/2018 2/22/2033 58 58 5 Ijarah Fee IDR 4.72 Bill. AAA 15 Y PT BTN (Persero) Tbk.
5 Ijarah Fee IDR 39.29 Bill.
27. Sukuk Ijarah Berkelanjutan II PLN Tahap III Tahun 2018 Seri D SIPPLN02DCN3 2/23/2018 2/22/2038 449 449 p.a. AAA 20 Y PT BTN (Persero) Tbk.
28. Obligasi Berkelanjutan III PLN Tahap I Tahun 2018 Seri A PPLN03ACN1 7/10/2018 7/10/2023 79 79 - 7.80% AAA 5Y PT BTN (Persero) Tbk.
29. Obligasi Berkelanjutan III PLN Tahap I Tahun 2018 Seri B PPLN03BCN1 7/10/2018 7/10/2025 442 442 - 8.35% AAA 7Y PT BTN (Persero) Tbk.
30. Obligasi Berkelanjutan III PLN Tahap I Tahun 2018 Seri C PPLN03CCN1 7/10/2018 7/10/2028 138 138 - 8.40% AAA 10 Y PT BTN (Persero) Tbk.
31. Obligasi Berkelanjutan III PLN Tahap I Tahun 2018 Seri D PPLN03DCN1 7/10/2018 7/10/2033 281 281 - 8.90% AAA 15 Y PT BTN (Persero) Tbk.
32. Obligasi Berkelanjutan III PLN Tahap I Tahun 2018 Seri E PPLN03ECN1 7/10/2018 7/10/2038 339 339 - 9.00% AAA 20 Y PT BTN (Persero) Tbk.
ment Fee
AAA 5Y PT BTN (Persero) Tbk.
33. Sukuk Ijarah Berkelanjutan III PLN Tahap I Tahun 2018 Seri A SIPPLN03ACN1 7/10/2018 7/10/2023 127 127 Bill. p.a.
ment Fee
AAA 7Y PT BTN (Persero) Tbk.
34. Sukuk Ijarah Berkelanjutan III PLN Tahap I Tahun 2018 Seri B SIPPLN03BCN1 7/10/2018 7/10/2025 150 150 Bill. p.a.
ment Fee
AAA 10 Y PT BTN (Persero) Tbk.
35. Sukuk Ijarah Berkelanjutan III PLN Tahap I Tahun 2018 Seri C SIPPLN03CCN1 7/10/2018 7/10/2028 258 258 Bill. p.a.
ment Fee
AAA 15 Y PT BTN (Persero) Tbk.
36. Sukuk Ijarah Berkelanjutan III PLN Tahap I Tahun 2018 Seri D SIPPLN03DCN1 7/10/2018 7/10/2033 105 105 Bill. p.a.
37. Sukuk Ijarah Berkelanjutan III PLN Tahap I Tahun 2018 Seri E SIPPLN03ECN1 7/10/2018 7/10/2038 110 110 - AAA 20 Y PT BTN (Persero) Tbk.
IDR 9.900 Bill. p.a.
38. Obligasi Berkelanjutan III PLN Tahap II Tahun 2018 Seri A PPLN03ACN2 10/11/2018 10/10/2023 210 210 - 8.65% AAA 5Y PT BTN (Persero) Tbk.
39. Obligasi Berkelanjutan III PLN Tahap II Tahun 2018 Seri B PPLN03BCN2 10/11/2018 10/10/2025 483 483 - 9.00% AAA 7Y PT BTN (Persero) Tbk.
40. Obligasi Berkelanjutan III PLN Tahap II Tahun 2018 Seri C PPLN03CCN2 10/11/2018 10/10/2028 78 78 - 9.10% AAA 10 Y PT BTN (Persero) Tbk.
41. Obligasi Berkelanjutan III PLN Tahap II Tahun 2018 Seri D PPLN03DCN2 10/11/2018 10/10/2033 15 15 - 9.30% AAA 15 Y PT BTN (Persero) Tbk.
42. Obligasi Berkelanjutan III PLN Tahap II Tahun 2018 Seri E PPLN03ECN2 10/11/2018 10/10/2038 46 46 30 9.65% AAA 20 Y PT BTN (Persero) Tbk.
46. Sukuk Ijarah Berkelanjutan III PLN Tahap II Tahun 2018 Seri D SIPPLN03DCN2 10/11/2018 10/10/2038 50 50 39
2
IDR22.355 Bill. p.a
Ijarah Fee Installment
54. Sukuk Ijarah Berkelanjutan III PLN Tahap III Tahun 2019 Seri B SIPPLN03BCN3 2/20/2019 2/19/2024 263 263 18 AAA 5Y PT BTN (Persero) Tbk.
IDR23.933 Bill. p.a
DATA SERVICES | INDONESIA STOCK
55. Sukuk Ijarah Berkelanjutan III PLN Tahap III Tahun 2019 Seri C SIPPLN03CCN3 2/20/2019 2/19/2026 204 204 Ijarah Fee Installment
- IDR19.074 Bill. p.a AAA 7Y PT BTN (Persero) Tbk.
Ijarah Fee Installment
56. Sukuk Ijarah Berkelanjutan III PLN Tahap III Tahun 2019 Seri D SIPPLN03DCN3 2/20/2019 2/19/2029 45 45 IDR4.320 Bill. p.a AAA 10 Y PT BTN (Persero) Tbk.
- tallment
Ijarah Fee Insill. p.a
57. Sukuk Ijarah Berkelanjutan III PLN Tahap III Tahun 2019 Seri E SIPPLN03ECN3 2/20/2019 2/19/2034 60 60 - IDR5.880 B AAA 15 Y PT BTN (Persero) Tbk.
tallment
Ijarah Fee Insill. p.a
58. Sukuk Ijarah Berkelanjutan III PLN Tahap III Tahun 2019 Seri F SIPPLN03FCN3 2/20/2019 2/19/2039 28 28 - IDR2.786 B AAA 20 Y PT BTN (Persero) Tbk.
59. Obligasi Berkelanjutan III PLN Tahap IV Tahun 2019 Seri A PPLN03ACN4 8/2/2019 8/1/2024 637 637 41 8.00% AAA 5Y PT BTN (Persero) Tbk.
60. Obligasi Berkelanjutan III PLN Tahap IV Tahun 2019 Seri B PPLN03BCN4 8/2/2019 8/1/2026 315 315 18 8.50% AAA 7Y PT BTN (Persero) Tbk.
61. Obligasi Berkelanjutan III PLN Tahap IV Tahun 2019 Seri C PPLN03CCN4 8/2/2019 8/1/2029 549 549 - 8.70% AAA 10 Y PT BTN (Persero) Tbk.
62. Obligasi Berkelanjutan III PLN Tahap IV Tahun 2019 Seri D PPLN03DCN4 8/2/2019 8/1/2034 395 395 - 9.50% AAA 15 Y PT BTN (Persero) Tbk.
63. Obligasi Berkelanjutan III PLN Tahap IV Tahun 2019 Seri E PPLN03ECN4 8/2/2019 8/1/2039 1,057 1,057 30 9.98% AAA 20 Y PT BTN (Persero) Tbk.
DATA SERVICES | INDONESIA STOCK
64. Sukuk Ijarah Berkelanjutan III PLN Tahap IV Tahun 2019 Seri A SIPPLN03ACN4 8/2/2019 8/1/2024 274 274 5 Ijarah Fee IDR 21.92 Bil AAA 5Y PT BTN (Persero) Tbk.
65. Sukuk Ijarah Berkelanjutan III PLN Tahap IV Tahun 2019 Seri B SIPPLN03BCN4 8/2/2019 8/1/2026 368 368 2 Ijarah Fee IDR 31.28 Bil AAA 7Y PT BTN (Persero) Tbk.
66. Sukuk Ijarah Berkelanjutan III PLN Tahap IV Tahun 2019 Seri C SIPPLN03CCN4 8/2/2019 8/1/2029 20 20 - Ijarah Fee IDR 1.74 Bil AAA 10 Y PT BTN (Persero) Tbk.
67. Sukuk Ijarah Berkelanjutan III PLN Tahap IV Tahun 2019 Seri D SIPPLN03DCN4 8/2/2019 8/1/2034 49 49 - Ijarah Fee IDR 4.655 Bil AAA 15 Y PT BTN (Persero) Tbk.
Ijarah Fee IDR
68. Sukuk Ijarah Berkelanjutan III PLN Tahap IV Tahun 2019 Seri E SIPPLN03ECN4 8/2/2019 8/1/2039 539 539 79 AAA 20 Y PT BTN (Persero) Tbk.
53,765,250,000 p.a.
69. Obligasi Berkelanjutan III PLN Tahap V Tahun 2019 Seri A PPLN03ACN5 10/2/2019 10/1/2024 796 796 - 7.90% AAA 5Y PT BTN (Persero) Tbk.
70. Obligasi Berkelanjutan III PLN Tahap V Tahun 2019 Seri B PPLN03BCN5 10/2/2019 10/1/2026 445 445 258 8.40% AAA 7Y PT BTN (Persero) Tbk.
71. Obligasi Berkelanjutan III PLN Tahap V Tahun 2019 Seri C PPLN03CCN5 10/2/2019 9/1/2029 6 6 - 8.60% AAA 10 Y PT BTN (Persero) Tbk.
72. Obligasi Berkelanjutan III PLN Tahap V Tahun 2019 Seri D PPLN03DCN5 10/2/2019 10/1/2034 166 166 0.50 9.40% AAA 15 Y PT BTN (Persero) Tbk.
73. Obligasi Berkelanjutan III PLN Tahap V Tahun 2019 Seri E PPLN03ECN5 10/2/2019 10/1/2039 500 500 5 9.90% AAA 20 Y PT BTN (Persero) Tbk.
ee
74. Sukuk Ijarah Berkelanjutan III PLN Tahap V Tahun 2019 Seri A SIPPLN03ACN5 10/2/2019 10/1/2024 7 7 - AAA 5Y PT BTN (Persero) Tbk.
000 p.a.
ee
75. Sukuk Ijarah Berkelanjutan III PLN Tahap V Tahun 2019 Seri B SIPPLN03BCN5 10/2/2019 10/1/2026 10 10 AAA 7Y PT BTN (Persero) Tbk.
000 p.a.
ee
76. Sukuk Ijarah Berkelanjutan III PLN Tahap V Tahun 2019 Seri C SIPPLN03CCN5 10/2/2019 10/1/2029 92 92 - AAA 10 Y PT BTN (Persero) Tbk.
0.000 p.a.
ee
77. Sukuk Ijarah Berkelanjutan III PLN Tahap V Tahun 2019 Seri D SIPPLN03DCN5 10/2/2019 10/1/2034 135 135 - AAA 15 Y PT BTN (Persero) Tbk.
78. Sukuk Ijarah Berkelanjutan III PLN Tahap V Tahun 2019 Seri E SIPPLN03ECN5 10/2/2019 10/1/2039 554 554 24 0.000 p.a. AAA 20 Y PT BTN (Persero) Tbk.
IDR54.846.000.000 p.a.
79. Obligasi Berkelanjutan III PLN Tahap VI Tahun 2020 Seri A PPLN03ACN6 2/19/2020 2/18/2025 541 541 22 7.20% AAA 5Y PT BTN (Persero) Tbk.
80. Obligasi Berkelanjutan III PLN Tahap VI Tahun 2020 Seri B PPLN03BCN6 2/19/2020 2/18/2027 673 673 25 7.40% AAA 7Y PT BTN (Persero) Tbk.
81. Obligasi Berkelanjutan III PLN Tahap VI Tahun 2020 Seri C PPLN03CCN6 2/19/2020 2/18/2030 544 544 3 8.00% AAA 10 Y PT BTN (Persero) Tbk.
82. Obligasi Berkelanjutan III PLN Tahap VI Tahun 2020 Seri D PPLN03DCN6 2/19/2020 2/18/2035 1,459 1,459 0.50 8.70% AAA 15 Y PT BTN (Persero) Tbk.
83. Obligasi Berkelanjutan III PLN Tahap VI Tahun 2020 Seri E PPLN03ECN6 2/19/2020 2/18/2040 1,596 1,596 68 9.05% AAA 20 Y PT BTN (Persero) Tbk.
84. Sukuk Ijarah Berkelanjutan III PLN Tahap VI Tahun 2020 Seri A SIPPLN03ACN6 2/19/2020 2/18/2027 41 41 - IDR3,188,500,000 AAA 7Y PT BTN (Persero) Tbk.
85. Sukuk Ijarah Berkelanjutan III PLN Tahap VI Tahun 2020 Seri B SIPPLN03BCN6 2/19/2020 2/18/2030 4 4 - IDR280,000,000 AAA 10 Y PT BTN (Persero) Tbk.
86. Sukuk Ijarah Berkelanjutan III PLN Tahap VI Tahun 2020 Seri C SIPPLN03CCN6 2/19/2020 2/18/2035 9 9 - IDR783,000,000 AAA 15 Y PT BTN (Persero) Tbk.
87. Sukuk Ijarah Berkelanjutan III PLN Tahap VI Tahun 2020 Seri D SIPPLN03DCN6 2/19/2020 2/18/2040 63 63 3 IDR5,656,250,000 AAA 20 Y PT BTN (Persero) Tbk.
88. Obligasi Berkelanjutan III PLN Tahap VII Tahun 2020 Seri A PPLN03ACN7 5/8/2020 5/6/2023 317 317 72 7.92% AAA 3Y PT BTN (Persero) Tbk.
89. Obligasi Berkelanjutan III PLN Tahap VII Tahun 2020 Seri B PPLN03BCN7 5/8/2020 5/6/2025 99 99 - 8.25% AAA 5Y PT BTN (Persero) Tbk.
2
90. Obligasi Berkelanjutan III PLN Tahap VII Tahun 2020 Seri C PPLN03CCN7 5/8/2020 5/6/2027 312 312 16 8.55% AAA 7Y PT BTN (Persero) Tbk.
Corporate Bonds & Sukuk Issues
Volume
2
Nominal,
Date , Coupon/Ijarah Rating Tenure Trustee
Listed Bond & Sukuk Code b. IDR / m. USD
(b.
Out- Q4 FS Fiscal Liabi- Profit for
Listing Maturity Issued Assets Equity Sales EBT
standing 2021 Period Year lities the period*
91. Obligasi Berkelanjutan III PLN Tahap VII Tahun 2020 Seri D PPLN03DCN7 5/8/2020 5/6/2030 1,009 1,009 192 9.10% AAA 10 Y PT BTN (Persero) Tbk.
92. Obligasi Berkelanjutan IV PLN Tahap I Tahun 2020 Seri A PPLN04ACN1 9/9/2020 9/8/2025 312 312 10 6.70% AAA 5Y PT BTN (Persero) Tbk.
93. Obligasi Berkelanjutan IV PLN Tahap I Tahun 2020 Seri B PPLN04BCN1 9/9/2020 9/8/2027 28 28 1 7.25% AAA 7Y PT BTN (Persero) Tbk.
94. Obligasi Berkelanjutan IV PLN Tahap I Tahun 2020 Seri C PPLN04CCN1 9/9/2020 9/8/2030 158 158 10 7.90% AAA 10 Y PT BTN (Persero) Tbk.
95. Obligasi Berkelanjutan IV PLN Tahap I Tahun 2020 Seri D PPLN04DCN1 9/9/2020 9/8/2035 841 841 1 8.65% AAA 15 Y PT BTN (Persero) Tbk.
96. Obligasi Berkelanjutan IV PLN Tahap I Tahun 2020 Seri E PPLN04ECN1 9/9/2020 9/8/2040 161 161 - 8.86% AAA 20 Y PT BTN (Persero) Tbk.
97. Sukuk Ijarah Berkelanjutan IV PLN Tahap I Tahun 2020 Seri A SIPPLN04ACN1 9/9/2020 9/8/2025 39 39 4 IDR2,613,000,000 AAA 5Y PT BTN (Persero) Tbk.
98. Sukuk Ijarah Berkelanjutan IV PLN Tahap I Tahun 2020 Seri B SIPPLN04BCN1 9/9/2020 9/8/2027 35 35 - IDR2,537,500,000 AAA 7Y PT BTN (Persero) Tbk.
99. Sukuk Ijarah Berkelanjutan IV PLN Tahap I Tahun 2020 Seri C SIPPLN04CCN1 9/9/2020 9/8/2030 200 200 - IDR15,800,000,000 AAA 10 Y PT BTN (Persero) Tbk.
100. Sukuk Ijarah Berkelanjutan IV PLN Tahap I Tahun 2020 Seri D SIPPLN04DCN1 9/9/2020 9/8/2035 56 56 - IDR4,844,000,000 AAA 15 Y PT BTN (Persero) Tbk.
101. Sukuk Ijarah Berkelanjutan IV PLN Tahap I Tahun 2020 Seri E SIPPLN04ECN1 9/9/2020 9/8/2040 47 47 - IDR4,119,900,000 AAA 20 Y PT BTN (Persero) Tbk.
2. PTObligasi
KERETA API INDONESIA
I Kereta (PERSERO)
Api Indonesia Tahun 2017(KAII)
Seri A 4,000 4,000 845 Jun-21 Dec 54,058 37,513 16,545 7,465 -471 -454
1. KAII01A 11/22/2017 11/21/2022 1,000 1,000 157 7.75% AAA 5Y PT Bank Mega Tbk.
2. Obligasi I Kereta Api Indonesia Tahun 2017 Seri B KAII01B 11/22/2017 11/21/2024 1,000 1,000 28 8.25% AAA 7Y PT Bank Mega Tbk.
3. Obligasi II Kereta Api Indonesia Tahun 2019 Seri A KAII02A 12/16/2019 12/13/2024 900 900 3 7.75% AAA 5Y PT Bank Mega Tbk.
4. Obligasi II Kereta Api Indonesia Tahun 2019 Seri B KAII02B 12/16/2019 12/13/2026 1,100 1,100 33 8.20% AAA 7Y PT Bank Mega Tbk.
3. PT EXPRESS TRANSINDO UTAMA TBK. (TAXI) 516 408 202 Sep-21 Dec 104 249 -145 6 -13 -33
Trading
No. Issues Name Bond Code Volume, Value, Freq.
b. IDR/b. USD b. IDR/b. USD
1. MTN CONVENTIONAL 5,317.40 5,313.98 121
1. MTN Pasific Startegic Financial I Tahun 2021 APIC01XXMF 770.80 770.03 8
2. MTN Subordinasi I BNI Tahun 2018 BBNISB01XXMF 2.00 2.01 2
3. MTN Subordinasi I Bank Mandiri Tahun 2018 BMRISB01XXMF 13.00 13.00 3
4. MTN Bintang Oto Global I Tahun 2021 BOGA01XXMF 893.80 892.86 11
5. MTN I BRI Finance Tahun 2019 BRIF01XXMF 2.00 2.00 2
6. MTN II BRI Finance Tahun 2021 BRIF02XXMF 50.00 50.00 1
7. MTN Metro Healthcare Indonesia I Tahun 2021 CARE01XXMF 250.00 250.00 1
8. MTN Capital Financial Indonesia I Tahun 2021 CASA01XXMF 200.00 198.90 1
9. MTN I Energi Mitra Investama Tahun 2020 EMIN01XXMF 36.00 36.00 6
10. MTN II PT Gading Dana Lestari Tahun 2020 Seri A GDLI02AXMF 8.00 8.00 10
11. MTN II PT Gading Dana Lestari Tahun 2020 Seri B GDLI02BXMF 16.00 16.00 11
12. MTN II PT Gading Dana Lestari Tahun 2020 Seri C GDLI02CXMF 12.50 12.50 7
13. MTN Indah Kiat Pulp & Paper I Tahun 2019 INKP12XXMF 20.00 20.00 2
14. MTN I Nusantara Indah Cemerlang Tahun 2020 NICE01XXMF 26.00 26.00 8
15. MTN IV Nusantara Indah Cemerlang Tahun 2020 NICE04XXMF 28.00 28.00 2
16. MTN City Retail Developments I Tahun 2021 NIRO01XXMF 2,420.00 2,419.50 9
17. MTN Oki Pulp & Paper Mills IX Tahun 2019 OPPM09XXMF 154.00 153.99 2
18. MTN Oki Pulp & Paper Mills I Tahun 2020 OPPM16XXMF 10.00 10.00 3
19. MTN I Perusahaan Pengelola Aset Tahun 2019 Seri A PPAP01AXMF 10.00 10.00 1
20. MTN I Perusahaan Pengelola Aset Tahun 2019 Seri B PPAP01BXMF 15.00 15.00 1
21. MTN PTPN X Tahun 2018 PPNX03XXMF 7.20 7.10 4
22. MTN II PTPN V Tahun 2021 PTPV02XXMF 245.00 245.00 2
23. MTN IV Sucor Investama Tahun 2019 Seri C SIIX04CXMF 6.00 6.00 2
24. MTN IV Sucor Investama Tahun 2019 Seri D SIIX04DXMF 62.00 61.99 2
25. MTN Tridomain Performance Materials I Tahun 2017 TDPM01XXMF 0.05 0.05 5
26. MTN II Trimegah Sekuritas Indonesia Tahap I Tahun 2021 TRIM02X1MF 60.00 60.00 2
27. MTN II Nusantara Indah Cemerlang Tahun 2020 USD-NICE02XXMF USD 0.05 USD 0.05 13
2
Listing Maturity Nominal, b IDR Volume, b IDR
Investment
No. Code Listed ABS Out- Interest Tenure Custodian
Issued Q4 Rating
Date Date standing Manager
2021
1. BBKK01 Efek Beragun Aset Bahana Bukopin 05-Sep-19 04-Sep-22 480.40 134.51 13.46 AA 9.25% 3 PT Bahana TCW PT Bank
A
– Kumpulan Tagihan Kredit Investment Management Maybank
K
I
Pensiunan Yang Dialihkan untuk Indonesia Tbk
2. DIPP01 KIK EBA Danareksa Indonesia 20-Sep-17 19-Sep-22 3,688.00 650.73 27.53 AA 8.02% 5 PT Danareksa PT BRI
K
A
I
Power PLN 1 – Piutang Usaha Investment Management (Persero) Tbk.
3. MGIA01 Efek Beragun Aset Mandiri GIAA01 - 31-Jul-18 27-Jul-23 1,800.00 935.33 - AAA 9.75% 5 PT Mandiri Manajemen PT Bank Maybank
Surat Berharga Hak Atas Investasi Indonesia Tbk.
K
I
Pendapatan Penjualan Tiket Kelas A
4. MJAG01 Kontrak Investasi Kolektif Efek 31-Aug-17 30-Aug-22 1,858.00 371.60 19.00 AA+ 8.40% 5 PT Mandiri Manajemen PT BRI
DATA SERVICES | INDONESIA STOCK
EBA-SP KIK
Surat Berharga Hak atas Pendapatan
Tol Jagorawi Kelas A
5. SPSMFMRI01A2 EBA Berbentuk Surat Partisipasi 26- Aug-16 27- Oct-29 353.00 93.52 - AA 9.10% 5 0 PT BRI
A
SMF-BMRI 01 Kelas A Seri A2 (Persero) Tbk.
6. SPSMFBTN02A2 Efek Beragun Aset Berbentuk Surat 01-Nov-16 07-Jun-27 513.00 175.38 9.26 8.75% 5 0 PT BRI
AA
S
Partisipasi SMF-BTN 02 Kelas A A (Persero) Tbk.
Seri A2
7. SPSMFBTN03A2 Efek Beragun Aset Berbentuk Surat 02-May-17 07-Jul-29 713.00 278.60 - 8.40% 8 0 PT BRI
Partisipasi SMF-BTN 03 Kelas A2
S
(Persero) Tbk.
AAA
EBA-EBA-EBA-EBA-EBA-EBA-
S
Partisipasi Sarana Multigriya Finansial
01-Mar-18 27-Sep-25 1,124.00 630.78 - AAA 7.50% 5 PT SMF (Persero) PT BRI
Bank Tabungan Negara 04 Kelas A2
(Persero) Tbk.
9. SPSMFBTN05A1 Efek Beragun Aset Berbentuk Surat 28- Nov-19 27-Jun-25 574.00 310.66 - AAA 8.50% 5 PT SMF (Persero) PT BRI
S
Partisipasi SMF-BTN 05 Kelas A1 (Persero) Tbk.
S
11. SPSMFBTN06A
Efek Beragun Aset BNI-AM Bank 05-Jan-21 27-Jun-27 576.73 442.23 - AAA 6.50% 3 PT SMF (Persero) PT Bank Mandiri
S
Mandiri 01 - Corporate Loan Kelas A (Persero) Tbk.
12,822.13 4,912.3469.24
IDX QUARTER STATISTICS, 4th QUARTER 2021 205
*Trading activities include MTN based on POJK No. 30/2019 by June 2020 onward.
*Trading activities include MTN based on POJK No. 30/2019 by June 2020 onward.
IDx « «2,
*Trading activities include MTN based on POJK No. 30/2019 by June 2020
*Trading activities include MTN based on POJK No. 30/2019 by June 2020
IDx « «2,
*Trading activities include MTN based on POJK No. 30/2019 by June 2020
TRADING SUMMARY
IDX QUARTER STATISTICS, 4th QUARTER 2021 215
D
Month Rate JCI b IDR Comp. m share
1987 1,650 3 5 n/a 0.01 0.02 n/a 246 82.580 100 24 59
1988 1,729 7 31 n/a 0.03 0.12 n/a 251 305.120 449 24 73
1989 1,800 96 964 n/a 0.39 3.90 n/a 247 399.690 4,309 56 433
1990 1,901 703 7,311 n/a 2.89 30.09 n/a 243 417.790 14,187 123 1,780
1991 1,994 1,008 5,778 n/a 4.11 23.58 n/a 245 247.390 16,436 139 3,729
1992 2,062 1,706 7,953 n/a 6.91 32.20 n/a 247 274.335 24,839 153 6,254
1993 2,110 3,844 19,086 252 15.63 77.59 1 246 588.765 69,300 172 9,787
1994 2,200 5,293 25,483 374 21.60 104.01 2 245 469.640 103,835 217 23,854
1995 2,307 10,646 32,358 609 43.28 131.53 2 246 513.847 152,246 238 45,795
1996 2,382 29,528 75,730 1,759 118.59 304.14 7 249 637.432 215,026 253 77,241
1997 4,650 76,599 120,385 2,972 311.38 489.37 12 246 401.712 159,930 282 135,669
1998 8,068 90,621 99,685 3,506 366.88 403.58 14 247 398.038 175,729 288 170,549
1999 7,100 178,487 147,880 4,549 722.62 598.70 18 247 676.919 451,815 277 846,131
2000 9,380 134,531 122,775 4,593 562.89 513.70 19 239 416.321 259,621 287 1,186,307
2001 10,345 148,381 97,523 3,622 603.18 396.43 15 246 392.036 239,259 316 885,241
2002 8,905 171,207 120,763 3,092 698.81 492.91 13 245 424.945 268,423 331 939,545
2003 8,447 234,031 125,438 2,953 967.07 518.34 12 242 691.895 460,366 333 829,360
2004 9,355 411,768 247,007 3,724 1,708.58 1,024.93 15 241 1,000.233 679,949 331 656,447
2005 9,840 401,868 406,006 4,012 1,653.78 1,670.81 17 243 1,162.635 801,253 336 712,985
2006 9,025 436,936 445,708 4,811 1,805.52 1,841.77 20 242 1,805.523 1,249,074 344 924,489
2007 9,419 1,039,542 1,050,154 11,861 4,225.78 4,268.92 48 246 2,745.826 1,988,326 383 1,128,174
2008 10,950 787,846 1,064,528 13,417 3,282.69 4,435.53 56 240 1,355.408 1,076,491 398 1,374,412
2009 9,433 1,467,659 975,135 20,977 6,089.87 4,046.20 87 241 2,534.356 2,019,375 398 1,465,655
2010 8,978 1,330,865 1,176,237 25,919 5,432.10 4,800.97 106 245 3,703.512 3,247,097 420 1,894,828
2011 9,068 1,203,550 1,223,441 28,023 4,872.67 4,953.20 113 247 3,821.992 3,537,294 440 2,198,133
2012 9,670 1,053,762 1,116,113 29,941 4,283.59 4,537.05 122 246 4,316.687 4,126,995 459 2,438,408
2013 12,270 1,342,657 1,522,122 37,499 5,502.69 6,238.21 154 244 4,274.177 4,219,020 483 2,827,795
2014 12,436 932,880 1,092,893 37,733 5,211.62 6,105.55 211 242 5,226.947 5,228,043 506 3,084,060
2015 13,794 1,446,314 1,406,362 54,066 5,927.51 5,763.78 222 244 4,593.008 4,872,702 521 3,342,584
2016 13,436 1,925,420 1,844,588 64,975 7,826.91 7,498.32 264 246 5,296.711 5,753,613 537 3,913,661
2017 13,548 2,844,846 1,809,592 74,371 11,953.13 7,603.33 312 238 6,355.654 7,052,389 566 4,611,489
2018 14,542 2,536,279 2,040,086 92,833 10,567.83 8,500.36 387 240 6,194.498 7,023,497 619 5,123,379
2019 13,945 3,562,369 2,230,919 114,857 14,540.28 9,105.79 469 245 6,299.539 7,265,016 668 5,736,081
2020 14,105 2,752,471 2,228,798 163,938 11,373.85 9,209.91 677 242 5,979.073 6,970,009 713 6,054,120
Q1 16,367 429,966 437,463 27,876 6,824.86 6,943.85 442 63 4,538.930 5,247,669 685 5,867,279
Q2 14,302 493,824 490,310 34,316 8,514.20 8,453.62 592 58 4,905.392 5,678,323 692 5,892,905
Q3 14,918 666,680 513,078 42,187 10,752.90 8,275.46 680 62 4,870.039 5,663,917 709 6,046,083
Q4 14,105 1,162,002 787,947 59,558 19,694.95 13,355.04 1,009 59 5,979.073 6,970,009 713 6,054,120
2021 14,269 5,096,450 3,302,932 319,821 20,633.40 13,372.20 1,295 247 6,581.482 8,255,624 766 7,227,250
Q1 14,572 1,210,408 969,068 84,239 19,842.76 15,886.36 1,381 61 5,985.522 7,071,300 724 6,277,728
Q2 14,542 1,040,616 639,855 62,779 17,637.56 10,845.00 1,064 59 5,985.489 8,095,407 755 7,072,016
Q3 14,321 1,326,840 792,847 87,081 21,060.96 12,584.87 1,382 63 6,286.943 7,715,390 750 6,727,696
Q4 14,269 1,518,586 901,162 85,722 23,727.90 14,080.66 1,339 64 6,581.482 8,255,624 766 7,227,250
Note: USD Rate : Middle rate, and of period, source: Bank Indonesia
DINFRA Activities
Year/ Total Trading Daily Trading Average #
Month Days* Volume Value, IDR Freq. Volume Value, IDR Freq. DINFRA
2019 245 3,000 3,000,000 1 12 12,245 0.00 1
2020 242 122,840,300 134,091,880,300 122 507,605 554,098,679 0.50 1
Q1 63 300 300,300 1 5 4,767 0.02 1
Q2 58 98,000,000 107,090,500,000 67 1,689,655 1,846,387,931 1.16 1
Q3 62 - - - - - - 1
Q4 59 24,840,000 27,001,080,000 54 421,017 457,645,424 0.92 1
2021 247 - - - - - - 1
Q1 61 - - - - - - 1
Q2 59 - - - - - - 1
Q3 63 - - - - - - 1
Q4 64 - - - - - - 1
Year/
Number of
Volume Freq. Volume Freq.
Month Days Contracts
2018 234 6 6 0.03 0.03 9
2019 245 103 101 0.42 0.41 9
S1 116 8 8 0.07 0.07 9
S2 129 95 93 0.74 0.72 9
Q1 61 2 2 0.03 0.03 9
Q2 55 6 6 0.11 0.11 9
Q3 66 26 26 0.39 0.39 9
Q4 63 69 67 1.10 1.06 9
2020 242 616 421 2.55 1.74 18
S1 121 8 8 0.07 0.07 9
S2 121 608 413 5.02 3.41 18
Q1 63 - - - - 9
Q2 58 8 8 0.14 0.14 9
Q3 62 66 59 1.06 0.95 9
Q4 59 542 354 9.19 6.00 18
2021 247 4,149 2,094 16.80 8.48 18
Q1 61 1,561 750 25.59 12.30 18
Q2 59 1,278 658 21.66 11.15 18
Q3 63 1,211 638 19.22 10.13 18
Q4 64 99 48 1.55 0.75 18
Corporate Bond
Activities
Outstanding Total Trading Daily Trading Average
Year/ Vol., Value, Freq., Vol., Value, Freq.,
Month b IDR m USD b IDR b IDR x b IDR b IDR x Days
IssuerIssuesSeries
2010 83 155 242 114,817 0.00 90,276 89,374 15,050 364 360 61 248
2011 92 179 295 146,969 80.00 126,388 123,947 18,048 512 502 73 247
2012 94 210 342 187,461 100.00 160,118 161,862 25,301 651 658 103 246
2013 104 247 384 218,220 100.00 185,719 183,806 19,989 752 744 81 247
2014 102 258 385 222,820 100.00 167,674 165,715 22,153 687 679 91 244
2015 103 282 415 251,230 100.00 187,655 186,055 22,279 763 756 91 246
2016 109 319 497 311,679 67.50 224,318 225,159 24,398 905 908 98 248
2017 112 348 594 387,969 47.50 325,133 326,462 30,476 1,349 1,355 126 241
2018 116 378 687 411,857 47.50 327,617 327,630 30,324 1,354 1,354 125 242
2019 119 430 805 445,101 47.50 388,435 386,118 36,769 1,579 1,570 149 246
Jan 117 384 699 414,639 47.50 19,438 19,325 2,500 884 878 114 22
Feb 117 390 724 420,250 47.50 28,241 28,184 2,686 1,486 1,483 141 19
Mar 117 396 738 424,082 47.50 29,271 29,007 2,933 1,464 1,450 147 20
Apr 117 401 749 424,745 47.50 29,678 29,687 2,890 1,562 1,562 152 19
May 118 406 756 429,735 47.50 30,102 30,079 2,675 1,433 1,432 127 21
Jun 117 393 738 417,257 47.50 28,341 28,203 2,492 1,889 1,880 166 15
Jul 119 404 759 429,618 47.50 39,817 39,846 3,748 1,731 1,732 163 23
Aug 119 414 784 441,076 47.50 35,890 35,485 3,301 1,631 1,613 150 22
Sep 119 416 784 437,544 47.50 34,764 33,725 2,806 1,655 1,606 134 21
Oct 117 417 799 440,511 47.50 38,546 38,356 4,210 1,676 1,668 183 23
Nov 117 425 803 446,424 47.50 37,065 36,982 3,498 1,765 1,761 167 21
Dec 119 430 805 445,101 47.50 37,282 37,239 3,030 1,864 1,862 152 20
2020 128 467 852 425,709 47.50 377,544 378,965 37,788 1,560 1,566 156 242
Jan 118 423 798 441,994 47.50 23,292 23,429 3,056 1,059 1,065 139 22
Feb 117 428 806 448,735 47.50 32,432 32,894 3,859 1,622 1,645 193 20
Mar 116 427 800 442,909 47.50 32,885 33,105 3,210 1,566 1,576 153 21
Apr 116 427 793 435,603 47.50 26,218 26,277 2,301 1,248 1,251 110 21
May 117 432 802 435,957 47.50 22,642 22,360 2,320 1,415 1,397 145 16
Jun 119 429 791 429,715 47.50 31,869 31,942 2,892 1,518 1,521 138 21
Jul 118 432 786 421,479 47.50 33,263 33,266 3,581 1,512 1,512 163 22
Aug 121 444 806 425,228 47.50 26,086 26,169 2,805 1,449 1,454 156 18
Sep 127 462 858 440,735 47.50 38,176 38,365 4,010 1,735 1,744 182 22
Oct 127 464 865 439,731 47.50 37,883 38,225 3,198 1,994 2,012 168 19
Nov 127 466 853 424,427 47.50 33,772 34,351 3,105 1,608 1,636 148 21
Dec 128 467 852 425,709 47.50 39,026 38,582 3,451 2,054 2,031 182 19
2021 123 479 878 430,341 47.50 342,987 348,897 32,263 1,383 1,407 130 248
Jan 129 468 854 426,185 47.50 22,847 23,184 2,683 1,142 1,159 134 20
Feb 130 474 863 426,362 47.50 33,426 33,879 2,652 1,759 1,783 140 19
Mar 130 480 876 432,931 47.50 32,226 32,659 2,978 1,465 1,484 135 22
Apr 128 480 879 435,786 47.50 33,211 33,840 3,141 1,581 1,611 150 21
May 129 476 871 432,647 47.50 25,269 25,727 2,217 1,486 1,513 130 17
Jun 126 467 858 422,711 47.50 31,448 32,129 2,993 1,498 1,530 143 21
Jul 126 468 863 424,129 47.50 30,170 30,796 3,231 1,437 1,466 154 21
Aug 125 468 862 420,053 47.50 19,632 20,089 2,661 982 1,004 133 20
Sep 126 483 883 422,008 47.50 32,068 32,728 2,770 1,458 1,488 126 22
Oct 125 480 879 422,842 47.50 27,738 28,279 2,278 1,387 1,414 114 20
Nov 124 477 874 425,914 47.50 23,884 24,231 2,281 1,086 1,101 104 22
Dec 123 479 878 430,341 47.50 31,069 31,355 2,378 1,351 1,363 103 23
*Corp. Bond trading activities include MTN based on POJK No. 30 / 2019 by June 2020 onward.
Note
1. Trading Volume, Value and Frequency: Figures of trading volume,
value and Frequency are calculated once, except on the IDX’ members
trading data. Trading Frequency refers to number of transaction.
(Regular ClosingBase
Price * Number of Shares)
Value
X 100
7. To calculate the Jakarta Composite Index and Stock Individual Index, Base
Price and Base Value are adjusted when bonus and rights issues, share
splits and consolidations are made. Base price for new listed companies is
IPO price.