List of Securities Quotation: IDX SMC Composite Date: Monday, 11 November 2019 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 12,600 12,925 12,500 12,775 175 1,744,300 22,332,877,500 1,611 1,037.809 12,775 T/J 24,500 12,750 B 10,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 7,000 J 102,700 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,520 0 0 1,520 0 0 0 0 40.533 1,500 J 600 1,200 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,715 1,755 1,720 1,750 35 33,589,700 58,520,367,000 5,857 2,134.146 1,750 T/J 270,400 1,745 B 119,800 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,215 1,230 1,190 1,195 -20 4,792,300 5,750,642,000 1,641 938.484 1,200 J 621,800 1,195 T/B 1,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,600 10,600 10,400 10,550 -50 23,100 243,325,000 46 453.763 10,575 J 2,900 10,550 T/B 200 7 ADMG Polychem Indonesia Tbk --U3---1 187 190 186 187 0 162,500 30,338,300 33 16.691 187 T/J 18,500 186 B 7,000 8 ADRO Adaro Energy Tbk. --S2BXO1 1,415 1,435 1,385 1,415 0 37,511,800 52,983,918,500 3,879 128.636 1,420 J 275,600 1,415 T/B 13,800 9 AGII Aneka Gas Industri Tbk. --S3---1 595 605 595 595 0 4,700 2,806,500 15 54.091 600 J 54,000 595 T/B 2,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 189 193 190 190 1 1,611,600 308,576,800 387 310.417 192 J 101,300 190 T/B 359,600 11 AGRS Bank IBK Indonesia Tbk. --U8---2 177 181 163 178 1 78,600 13,821,100 59 161.818 178 T/J 81,400 168 B 500 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,780 3,810 3,720 3,740 -40 4,816,400 18,099,432,000 1,805 2,980.768 3,740 T/J 580,500 3,730 B 110,300 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 306 304 280 280 -26 2,200 622,400 4 266.667 302 J 2,000 284 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,500 3,580 3,500 3,500 0 4,300 15,059,000 9 142.857 3,500 T/J 79,500 3,450 B 1,700 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 885 910 875 875 -10 571,100 503,135,000 70 2,232.769 885 J 5,500 875 T/B 134,300 16 ANDI Andira Agro Tbk. SSU1---2 140 189 138 171 31 34,590,500 6,107,325,200 5,035 427.500 171 T/J 392,000 170 B 44,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 820 855 800 855 35 679,900 563,341,000 58 71.250 860 J 5,000 825 B 4,500 18 ANTM Aneka Tambang Tbk. --S2XXO1 835 840 820 830 -5 28,520,100 23,549,251,500 4,020 547.241 830 T/J 1,487,400 825 B 506,300 19 APEX Apexindo Pratama Duta Tbk. --U2---2 410 410 400 410 0 15,500 6,255,000 9 26.248 436 J 100 386 B 3,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 680 680 650 655 -25 22,525,600 14,973,634,000 1,592 696.690 655 T/J 14,400 650 B 124,600 21 APLN Agung Podomoro Land Tbk. --M6K--1 193 196 190 190 -3 15,003,800 2,878,547,700 1,936 52.055 191 J 38,500 190 T/B 2,250,700 22 ARII Atlas Resources Tbk. --U2---2 640 640 640 640 0 12,000 7,680,000 2 42.667 640 T/J 48,100 550 B 1,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,625 1,630 1,600 1,625 0 298,500 484,676,000 105 688.559 1,700 J 5,300 1,625 T/B 200 24 ARMY Armidian Karyatama Tbk. --U6---2 52 59 52 52 0 77,886,400 4,234,459,600 1,848 17.333 53 J 611,000 52 T/B 5,321,200 25 ARNA Arwana Citramulia Tbk. --U3---1 490 492 488 492 2 40,500 19,866,800 39 3,343.982 492 T/J 25,100 488 B 10,700 26 ASGR Astra Graphia Tbk. --U9---1 970 975 960 965 -5 168,400 162,437,000 63 200.075 965 T/J 70,100 960 B 94,700 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 990 1,000 985 1,000 10 84,900 83,933,000 47 1,851.852 1,000 T/J 9,400 990 B 4,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 262 270 260 268 6 5,190,000 1,372,682,400 933 255.238 268 T/J 16,050,200 266 B 43,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 735 735 715 725 -10 4,172,400 3,017,503,000 290 185.897 725 T/J 243,300 720 B 50,000 30 ATIC Anabatic Technologies Tbk. --U9---1 750 800 780 785 35 500 395,000 5 112.143 780 J 1,200 760 B 100 31 AUTO Astra Otoparts Tbk. --M4---1 1,235 1,255 1,230 1,245 10 623,900 777,001,500 273 1,125.984 1,245 T/J 300 1,240 B 1,500 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 225,700 11,285,000 13 57.388 50 T/J 2,851,600 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 268 268 266 266 -2 1,006,800 268,043,200 16 196.115 268 J 61,400 264 B 134,700 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,400 0 0 1,400 0 0 0 0 1,750.000 1,395 J 100 1,280 B 18,500 35 BBKP Bank Bukopin Tbk. --S8---1 254 258 250 252 -2 2,547,400 643,896,200 301 74.757 254 J 230,300 252 T/B 114,600 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 0 J 0 1,795 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,890 1,870 1,840 1,865 -25 15,077,500 27,988,190,500 3,408 243.261 1,870 J 696,300 1,865 T/B 338,000 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 284 290 282 282 -2 37,800 10,839,600 5 287.111 284 J 500 274 B 500 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 154 154 150 150 -4 336,400 50,678,600 68 425.387 150 T/J 18,000 149 B 14,500 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 72,200 3,610,000 6 217.306 50 T/J 381,700,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 232 236 228 230 -2 5,577,100 1,283,389,600 589 135.294 230 T/J 620,300 228 B 474,600 43 BFIN BFI Finance Indonesia Tbk. --U8---2 595 600 595 600 5 39,200 23,460,000 13 3,074.716 600 T/J 1,475,200 595 B 800 44 BHIT MNC Investama Tbk. --S9K--1 73 73 70 70 -3 8,840,100 627,094,400 280 204.708 71 J 2,357,500 70 T/B 4,703,700 45 BINA Bank Ina Perdana Tbk. --U8---1 815 860 790 850 35 105,300 83,959,500 26 480.237 850 T/J 76,600 805 B 11,500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 224,500 11,225,000 6 35.714 50 T/J 43,970,100 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,170 2,170 2,140 2,150 -20 195,200 420,797,000 205 33.077 2,160 J 2,500 2,140 B 25,300 48 BISI BISI International Tbk. --U1---1 1,200 1,200 1,100 1,145 -55 321,200 364,933,500 236 572.500 1,145 T/J 3,500 1,120 B 300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,600 1,600 1,550 1,560 -40 2,634,300 4,114,298,000 1,387 260.000 1,570 J 12,300 1,560 T/B 400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 710 685 710 20 6,469,700 4,527,719,000 895 165.116 710 T/J 847,700 705 B 44,400 51 BKSL Sentul City Tbk. --S6K--1 108 109 103 103 -5 46,143,700 4,843,340,600 1,071 7.117 104 J 857,400 103 T/B 5,905,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 182 226 178 182 0 53,600 9,804,100 25 417.623 179 J 5,000 178 B 2,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 152,001,200 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,000 3,110 3,100 3,110 110 500 1,552,000 5 207.333 3,200 J 100 3,100 B 1,000 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 302 302 302 302 0 100 30,200 1 94.375 302 T/J 13,000 284 B 100 56 BMTR Global Mediacom Tbk. --S9K--1 398 402 390 390 -8 14,337,200 5,644,797,000 1,934 317.434 392 J 233,600 390 T/B 151,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 110,600 5,530,000 6 0.172 50 T/J 61,682,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 950 965 945 960 10 1,987,500 1,891,019,000 463 7.088 960 T/J 52,500 955 B 17,400 59 BNII Bank Maybank Indonesia Tbk. --M8---1 216 216 212 214 -2 374,400 80,214,200 50 2.550 214 T/J 1,200 212 B 22,200 60 BNLI Bank Permata Tbk. --M8K--1 1,255 1,270 1,220 1,255 0 18,900,900 23,688,793,500 1,458 13.664 1,260 J 1,945,100 1,255 T/B 136,300 61 BOGA Bintang Oto Global Tbk. --U9---2 800 805 765 800 0 8,538,900 6,733,857,000 929 776.699 800 T/J 55,700 785 B 45,300 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 360 360 356 358 -2 23,100 8,269,400 23 204.571 358 T/J 6,300 356 B 3,300 63 BOLT Garuda Metalindo Tbk. --U4---2 855 855 835 845 -10 103,300 87,449,000 132 153.636 845 T/J 4,700 840 B 100 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 300 346 278 298 -2 1,065,500 336,077,400 437 74.500 298 T/J 10,100 292 B 600 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,240 1,240 1,205 1,240 0 14,400 17,545,500 8 1,322.385 1,240 T/J 63,600 1,210 B 10,000 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 500 67 BRAM Indo Kordsa Tbk. --U4---1 8,150 0 0 8,150 0 0 0 0 317.189 9,775 J 300 8,175 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 380 386 372 374 -6 2,210,200 830,809,400 675 73.333 376 J 35,200 374 T/B 85,300 69 BRMS Bumi Resources Minerals Tbk. --U2---2 56 60 56 57 1 152,846,500 8,813,418,700 1,471 8.976 58 J 33,748,900 57 T/B 19,636,100 70 BRNA Berlina Tbk. --U3---2 1,095 0 0 1,095 0 0 0 0 821.579 1,095 J 2,700 1,020 B 3,100 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,405 1,405 1,370 1,380 -25 4,974,600 6,909,313,000 1,557 270.321 1,380 T/J 18,400 1,375 B 75,300 72 BSIM Bank Sinarmas Tbk. --U8---1 540 560 540 555 15 4,000 2,173,000 9 378.532 550 J 500 540 B 36,000 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,810 0 0 1,810 0 0 0 0 92.821 1,795 J 100 1,660 B 100 74 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 75 BTEK Bumi Teknokultura Unggul Tbk --S5---2 51 52 50 50 -1 7,631,400 382,298,800 278 383.083 50 T/J 6,499,200 0 B 0 76 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 77 BTPN Bank BTPN Tbk. --U8---1 3,250 3,200 3,120 3,200 -50 16,000 50,744,000 51 619.480 3,200 T/J 6,800 3,140 B 500 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,960 4,060 3,840 3,870 -90 21,527,400 84,646,892,000 3,941 396.923 3,880 J 3,100 3,870 T/B 95,500 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,650 1,740 1,650 1,740 90 3,100 5,149,000 4 294.915 1,740 T/J 2,400 1,575 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 183 186 171 184 1 95,608,400 17,597,262,200 284 17.993 184 T/J 653,800 182 B 8,000 81 BUMI Bumi Resources Tbk. --S2K--2 81 82 79 80 -1 98,292,500 7,868,062,400 2,263 4.643 80 T/J 8,314,600 79 B 41,517,400 82 BVIC Bank Victoria International Tbk. --U8---1 167 170 161 161 -6 67,300 11,057,300 19 152.242 164 J 1,000 161 T/B 20,900 83 BWPT Eagle High Plantations Tbk. --U1K--1 116 120 117 117 1 17,357,800 2,047,327,500 797 25.589 118 J 558,500 117 T/B 4,300 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 394 392 382 388 -6 548,900 211,094,400 214 117.576 388 T/J 121,000 382 B 132,300 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 218 218 214 216 -2 3,906,800 838,261,000 284 123.429 216 T/J 21,000 214 B 13,500 86 CASA Capital Financial Indonesia Tbk. --U8---2 380 380 376 380 0 11,395,500 4,314,371,400 529 694.229 380 T/J 282,600 378 B 10,000 87 CASS Cardig Aero Services Tbk. --U7---2 580 625 625 625 45 100 62,500 1 156.250 620 J 500 555 B 300 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,625 1,645 1,615 1,635 10 442,000 721,340,500 144 337.810 1,640 J 56,900 1,635 T/B 1,600 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 68 68 64 66 -2 1,821,400 120,221,700 89 422.400 66 T/J 69,300 65 B 68,300 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 280 284 278 280 0 136,300 38,240,600 65 21.910 284 J 42,300 280 T/B 230,300 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,700 0 0 1,700 0 0 0 0 6,168.808 1,750 J 50,000 1,700 B 100 92 CITY Natura City Developments Tbk. --U6---1 180 0 0 180 0 0 0 0 150.000 179 J 20,200 168 B 1,000 93 CLAY Citra Putra Realty Tbk. --U9---2 4,590 4,590 4,370 4,370 -220 137,200 617,497,000 159 2,427.778 4,490 J 2,700 4,370 T/B 5,600 94 CLEO Sariguna Primatirta Tbk. --M5K--1 530 530 515 525 -5 10,278,100 5,392,574,000 877 2,282.609 525 T/J 82,800 520 B 493,000 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,870 1,940 1,870 1,930 60 19,200 36,976,500 70 184.679 1,930 T/J 67,000 1,890 B 200 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 190 189 188 188 -2 18,300 3,441,700 4 144.615 206 J 500 188 T/B 500 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 169,093,300 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 446 448 448 448 2 172,600 77,324,800 19 226.074 450 J 101,000 438 B 900 100 CTBN Citra Tubindo Tbk. --U3---1 3,230 0 0 3,230 0 0 0 0 2,699.540 4,030 J 100 2,430 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,085 1,105 1,065 1,065 -20 8,633,200 9,296,298,500 2,018 238.448 1,065 T/J 395,200 1,060 B 296,000 102 DART Duta Anggada Realty Tbk. --U6---1 364 0 0 364 0 0 0 0 67.290 342 J 5,000 300 B 500 103 DEAL Dewata Freightinternational Tbk. --U7---2 2,090 2,130 1,880 1,880 -210 16,168,200 33,663,598,500 1,388 1,253.333 1,880 T/J 589,400 1,875 B 101,600 104 DEFI Danasupra Erapacific Tbk --U8---2 1,780 0 0 1,780 0 0 0 0 3,572.719 1,785 J 700 1,780 B 800 105 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 129,447,700 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 835 835 700 825 -10 386,400 303,565,500 209 717.391 825 T/J 13,300 795 B 200 107 DILD Intiland Development Tbk. --U6---1 352 354 340 348 -4 542,100 187,764,400 156 60.642 348 T/J 60,000 344 B 100 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,700 3,730 3,620 3,700 0 910,500 3,354,424,000 84 125.424 3,700 T/J 71,800 3,690 B 20,000 109 DKFT Central Omega Resources Tbk. --S2---2 180 181 174 175 -5 14,334,100 2,525,070,300 1,267 449.525 175 T/J 191,700 174 B 1,646,800 110 DLTA Delta Djakarta Tbk. --U5---1 6,775 6,800 6,700 6,800 25 1,100 7,430,000 5 40,647.977 6,800 T/J 9,900 6,700 B 1,500 111 DMAS Puradelta Lestari Tbk. --M6K--1 322 330 318 326 4 40,481,100 13,049,187,600 1,190 155.238 328 J 1,236,800 326 T/B 374,000 112 DNAR Bank Oke Indonesia Tbk. --U8---1 236 0 0 236 0 0 0 0 214.545 240 J 1,400 236 B 1,000 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 3,060 3,070 0 2,800 8,594,000 3 2,696.791 3,070 T/J 10,400 2,860 B 500 114 DOID Delta Dunia Makmur Tbk. --S2K--1 320 322 316 316 -4 4,995,500 1,591,158,400 610 427.813 318 J 286,500 316 T/B 481,600 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 416 418 412 414 -2 4,980,800 2,069,884,200 93 111.892 416 J 695,300 414 T/B 550,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,700 18,475 15,000 18,400 -300 1,800 30,305,000 18 1,226.667 18,475 J 100 15,100 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,875 1,875 1,675 1,745 -130 406,500 704,606,000 245 345.545 1,745 T/J 69,600 1,725 B 18,800 118 DUTI Duta Pertiwi Tbk --U6---2 4,970 0 0 4,970 0 0 0 0 499.849 4,970 J 200 3,750 B 200 119 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,190 2,210 2,150 2,150 -40 1,200 2,635,000 4 791.397 2,210 J 100 2,150 T/B 7,000 120 ECII Electronic City Indonesia Tbk. --U9---2 1,080 1,095 1,050 1,095 15 41,000 43,545,000 4 27.037 1,095 T/J 9,000 1,030 B 21,100 121 ELSA Elnusa Tbk. --S2K--1 310 312 302 304 -6 15,271,800 4,669,895,600 1,010 76.000 306 J 193,000 304 T/B 1,479,500 122 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 0 0 5,500 0 0 0 0 763.889 5,500 J 500 5,450 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 2,990 3,030 2,930 3,000 10 19,159,100 57,316,011,000 2,850 810.811 3,000 T/J 111,800 2,990 B 355,700 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 1,476.257 2,400 J 500 1,905 B 100 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,635 1,645 1,575 1,605 -30 19,181,100 30,649,675,000 4,487 160.500 1,610 J 6,200 1,605 T/B 16,400 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 290 290 274 276 -14 6,456,000 1,807,487,200 631 513.861 278 J 81,000 276 T/B 388,700 128 EXCL XL Axiata Tbk. --S7BXO1 3,450 3,500 3,260 3,300 -150 21,046,300 71,012,822,000 6,596 167.477 3,310 J 6,100 3,300 T/B 487,000 129 FAST Fast Food Indonesia Tbk. --U9---2 2,800 2,800 2,790 2,790 -10 700 1,954,000 3 4,387.827 2,790 T/J 600 2,610 B 500 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,500 7,475 7,475 7,475 -25 8,700 65,032,500 4 1,713.035 7,475 T/J 800 7,450 B 600 131 FILM MD Pictures Tbk. --U9---1 220 226 216 216 -4 1,996,300 437,359,200 343 102.857 216 T/J 61,400 214 B 57,300 132 FIRE Alfa Energi Investama Tbk. --U2---2 1,595 1,595 1,315 1,375 -220 9,480,600 12,820,543,000 993 275.000 1,380 J 500 1,360 B 100 133 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 3,300 J 100 2,440 B 700 134 FMII Fortune Mate Indonesia Tbk --U6---2 500 0 0 500 0 0 0 0 500.000 500 J 11,700 386 B 3,000 135 FORZ Forza Land Indonesia Tbk. --U6---1 675 675 510 510 -165 87,300 47,290,500 117 231.818 510 T/J 21,000 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 140 147 140 141 1 56,945,000 8,155,020,100 3,073 7.833 142 J 300,700 141 T/B 180,100 137 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 138 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 575 580 560 565 -10 6,364,500 3,609,296,500 1,311 75.951 565 T/J 270,000 560 B 1,008,600 139 GJTL Gajah Tunggal Tbk. --S4K--1 625 635 595 600 -25 22,562,000 13,560,950,500 1,616 117.795 605 J 109,600 600 T/B 1,454,200 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 183 183 177 177 -6 5,735,200 1,027,808,100 555 44.250 177 T/J 3,422,500 176 B 173,200 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,000 18,000 18,000 18,000 0 1,000 18,000,000 1 3,130.435 18,000 T/J 9,800 14,475 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,535 1,535 1,510 1,520 -15 263,500 401,365,500 110 118.288 1,520 T/J 5,700 1,515 B 2,800 143 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 144 GWSA Greenwood Sejahtera Tbk. --U6---1 164 165 165 165 1 4,400 726,000 2 66.000 181 J 10,000 165 T/B 12,100 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 745 760 700 700 -45 44,400 31,318,000 19 133.333 700 T/J 7,800 600 B 100 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,800 3,800 3,710 3,780 -20 20,000 74,965,000 36 102.162 3,780 T/J 24,700 3,760 B 900 147 HERO Hero Supermarket Tbk. --U9---1 780 780 780 780 0 100 78,000 1 1,628.121 770 J 20,600 735 B 1,600 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,430 3,500 3,430 3,480 50 32,700 113,540,000 40 1,065.328 3,480 T/J 100 3,430 B 5,500 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 640 640 605 605 -35 6,000 3,805,000 4 930.769 620 J 800 605 T/B 200 150 HKMU HK Metals Utama Tbk. --U9---1 320 328 316 322 2 8,175,000 2,631,062,200 218 140.000 322 T/J 109,800 318 B 1,500 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 950 950 920 940 -10 27,189,200 25,555,131,500 680 303.226 940 T/J 285,700 935 B 300,000 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 2,188,100 109,405,000 91 53.152 50 T/J 1,202,989,300 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 990 1,005 975 975 -15 13,542,200 13,480,552,000 1,981 928.571 985 J 51,900 975 T/B 138,100 154 HRTA Hartadinata Abadi Tbk. --S5---1 272 280 268 280 8 307,700 83,106,600 19 93.333 280 T/J 4,000 276 B 1,000 155 HRUM Harum Energy Tbk. --M2K--1 1,380 1,400 1,360 1,375 -5 293,800 407,414,000 153 26.442 1,380 J 23,300 1,375 T/B 9,700 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,800 0 0 9,800 0 0 0 0 1,053.990 9,800 J 400 8,300 B 5,000 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 485,200 24,260,000 12 95.973 50 T/J 23,171,400 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 143 143 139 143 0 8,632,500 1,220,566,300 173 40.857 143 T/J 2,406,700 140 B 4,200 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,235 1,250 1,215 1,225 -10 205,800 253,063,000 167 164.457 1,225 T/J 6,300 1,220 B 7,000 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 296 300 286 296 0 1,282,700 379,298,200 105 59.200 298 J 500 296 T/B 137,400 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,035 1,030 1,035 0 404,300 417,855,000 42 272.368 1,040 J 98,400 1,025 B 11,800 162 INAF Indofarma (Persero) Tbk. --U5---1 995 1,020 995 995 0 136,100 136,504,000 119 398.000 1,000 J 3,600 990 B 12,300 163 INCO Vale Indonesia Tbk. --S2XXO1 3,560 3,550 3,430 3,440 -120 13,190,300 45,847,419,000 2,812 1,404.082 3,440 T/J 1,951,400 3,430 B 426,800 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,500 3,660 3,410 3,510 10 37,400 132,500,000 46 472.734 3,510 T/J 11,100 3,430 B 300 165 INDS Indospring Tbk. --M4---1 2,530 2,560 2,530 2,550 20 692,900 1,767,810,000 338 239.062 2,550 T/J 8,500 2,540 B 12,000 166 INDY Indika Energy Tbk. --S2XXO1 1,360 1,375 1,340 1,340 -20 8,579,400 11,583,792,000 1,359 45.424 1,340 T/J 288,400 1,335 B 234,100 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,200 8,275 7,850 8,050 -150 8,775,100 70,323,930,000 5,172 414.805 8,050 T/J 2,700 8,025 B 28,900 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 68 68 67 68 0 93,000 6,231,100 7 0.388 68 T/J 431,400 67 B 25,400 169 INPP Indonesian Paradise Property Tbk. --U9---2 790 860 755 860 70 32,300 26,970,000 13 819.048 860 T/J 100 790 B 4,700 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 6,200 6,000 6,000 6,000 -200 700 4,200,000 4 2,173.913 6,800 J 600 6,000 T/B 10,300 171 INTA Intraco Penta Tbk. --U9---2 468 0 0 468 0 0 0 0 329.900 468 J 713,500 464 B 7,800 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 750 750 715 720 -30 2,263,800 1,635,830,500 220 43.902 725 J 500 720 T/B 16,300 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 198 200 188 193 -5 125,000 24,420,800 89 50.789 200 J 65,800 193 T/B 19,900 174 IPTV MNC Vision Networks Tbk. --M9---1 540 545 500 520 -20 28,385,100 15,036,090,500 25,387 216.667 520 T/J 223,100 515 B 95,600 175 ISAT Indosat Tbk. --S7K--1 3,500 3,500 3,370 3,410 -90 10,312,700 35,378,175,000 5,213 243.571 3,410 T/J 285,900 3,400 B 127,700 176 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 12,900 13,200 12,675 13,100 200 1,632,500 21,139,302,500 3,458 93.571 13,125 J 100 13,100 T/B 1,400 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 4,000 200,000 2 35.714 50 T/J 102,468,600 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 645 620 600 600 -45 1,015,100 629,138,000 6 340.348 625 J 1,800 595 B 1,500 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 0 0 500 0 0 0 0 413.849 500 J 20,000 376 B 5,700 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,720 1,750 1,700 1,720 0 13,804,500 23,792,013,500 3,801 470.202 1,720 T/J 1,103,700 1,715 B 13,400 181 JRPT Jaya Real Property Tbk. --S6---1 605 610 585 600 -5 5,965,900 3,567,190,000 713 576.923 600 T/J 121,500 590 B 90,600 182 JSKY Sky Energy Indonesia Tbk. --U4---1 725 790 725 785 60 90,723,700 69,967,822,500 5,793 392.500 785 T/J 1,902,300 780 B 1,656,600 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,100 5,200 5,025 5,050 -50 3,351,200 16,954,460,000 2,520 297.794 5,100 J 21,100 5,050 T/B 285,200 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 950 950 895 895 -55 1,200 1,085,000 3 192.755 1,110 J 400 895 T/B 600 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 990 990 985 985 -5 152,300 150,726,500 10 2,188.889 990 J 292,100 985 T/B 271,000 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,450 2,560 2,280 2,300 -150 524,100 1,227,376,000 367 2,300.000 2,310 J 1,900 2,300 T/B 5,000 187 KBLI KMI Wire & Cable Tbk. --S4K--1 570 570 540 570 0 12,291,600 6,842,109,500 1,212 69.260 570 T/J 133,800 555 B 21,900 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 79 90 79 90 11 8,539,900 724,492,200 361 3.273 90 T/J 486,500 89 B 2,800 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 322 326 320 322 0 4,039,200 1,299,410,200 1,212 11.172 322 T/J 100,000 320 B 530,800 190 KINO Kino Indonesia Tbk. --M5---1 3,800 3,950 3,700 3,800 0 3,451,500 13,337,276,000 988 100.000 3,800 T/J 25,100 3,720 B 2,000 191 KMTR Kirana Megatara Tbk. --U3---2 316 322 308 322 6 81,200 25,908,400 25 70.306 318 J 9,900 308 B 9,900 192 KOTA DMS Propertindo Tbk. --U6---1 610 615 605 610 0 9,316,900 5,695,143,500 68 305.000 610 T/J 167,200 605 B 1,131,100 193 KPIG MNC Land Tbk. --S9---2 136 137 131 131 -5 18,559,300 2,522,260,000 13,810 281.884 132 J 10,000 131 T/B 443,700 194 KRAH Grand Kartech Tbk. --U4---2 1,000 1,005 990 990 -10 796,900 794,853,000 266 360.000 990 T/J 1,100 980 B 900 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 320 324 320 320 0 1,705,000 548,193,600 248 39.783 322 J 300 320 T/B 191,200 196 KREN Kresna Graha Investama Tbk. --U9K--1 525 535 520 525 0 70,782,300 37,301,597,000 1,097 5,461.923 525 T/J 28,700 520 B 2,782,400 197 LAND Trimitra Propertindo Tbk. --U6---2 1,350 1,370 1,370 1,370 20 100 137,000 1 351.282 1,350 J 100 1,300 B 500 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,050 4,950 4,850 4,850 -200 3,800 18,550,000 11 80.165 4,940 J 800 4,850 T/B 2,800 199 LINK Link Net Tbk. --S9K--1 4,380 4,500 4,370 4,380 0 533,000 2,346,511,000 539 273.750 4,380 T/J 30,400 4,250 B 10,000 200 LPCK Lippo Cikarang Tbk --U6---1 1,235 1,245 1,215 1,225 -10 1,859,800 2,286,635,500 662 138.114 1,235 J 1,600 1,225 T/B 112,000 201 LPKR Lippo Karawaci Tbk. --U6K--1 248 252 244 248 0 121,399,200 30,417,479,200 2,366 80.083 250 J 2,681,100 248 T/B 159,200 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,650 3,640 3,560 3,600 -50 2,832,300 10,206,257,000 1,825 81.575 3,610 J 3,000 3,600 T/B 456,500 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,385 1,430 1,395 1,400 15 18,715,900 26,428,831,500 1,998 361.290 1,405 J 172,400 1,400 T/B 416,300 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 700 750 670 710 10 198,500 138,703,000 139 248.252 715 J 200 710 T/B 2,500 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,155 1,190 1,090 1,090 -65 5,079,700 5,695,090,000 1,142 619.318 1,095 J 45,100 1,090 T/B 59,200 206 MAMI Mas Murni Indonesia Tbk --U9---1 248 250 246 250 2 232,750,200 57,956,790,400 23,524 34.175 250 T/J 4,269,200 248 B 2,189,600 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,250 0 0 5,250 0 0 0 0 250.000 5,250 J 16,100 5,000 B 12,200 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,740 1,750 1,740 1,750 10 1,200 2,098,000 4 104.167 1,750 T/J 28,900 1,740 B 400 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,055 1,075 1,020 1,045 -10 4,343,100 4,586,621,000 1,005 1,676.964 1,060 J 1,005,700 1,045 T/B 71,300 210 MARI Mahaka Radio Integra Tbk. --U9---2 202 204 194 196 -6 577,700 116,172,700 34 261.333 195 J 250,000 194 B 8,800 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 482 486 482 482 0 1,248,700 603,902,800 112 964.000 482 T/J 65,500 480 B 148,200 212 MASA Multistrada Arah Sarana Tbk. --U4---1 472 472 472 472 0 13,000 6,136,000 4 335.609 530 J 25,100 472 T/B 3,000 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,492.719 8,000 J 400 7,400 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,980 1,985 1,930 1,950 -30 26,300 51,811,000 45 150.000 1,950 T/J 1,500 1,940 B 900 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 498 505 498 498 0 1,077,200 538,409,400 220 31.125 498 T/J 104,700 496 B 66,000 216 MCAS M Cash Integrasi Tbk. --S9---2 3,230 3,220 3,130 3,170 -60 3,228,100 10,135,884,000 155 228.881 3,170 T/J 5,800 3,150 B 19,100 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 135 139 133 134 -1 672,700 90,374,200 105 120.188 135 J 7,000 134 T/B 23,900 218 MDIA Intermedia Capital Tbk. --U9---1 71 74 71 72 1 8,235,500 593,058,000 33 52.174 74 J 32,700 71 B 41,500 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,055 1,100 1,045 1,100 45 41,346,700 44,250,535,500 2,801 286.838 1,105 J 938,400 1,100 T/B 41,600 220 MDLN Modernland Realty Tbk. --S6---1 224 226 220 222 -2 1,286,600 285,036,600 227 65.884 222 T/J 161,200 220 B 52,500 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 635 645 625 640 5 14,138,600 8,963,690,000 1,414 1,127.217 640 T/J 92,200 635 B 910,900 222 MEGA Bank Mega Tbk. --U8---1 5,950 5,950 5,750 5,950 0 200 1,170,000 2 4,337.114 0 J 0 5,750 B 100 223 MERK Merck Tbk. --U5---2 3,010 3,060 2,980 3,000 -10 24,500 73,578,000 31 7,909.932 3,010 J 5,500 3,000 T/B 200 224 META Nusantara Infrastructure Tbk. --U7---1 189 191 191 191 2 100 19,100 1 57.865 191 T/J 29,900 189 B 20,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,295 1,290 1,290 1,290 -5 30,000 38,700,000 2 1,323.077 1,290 T/J 29,700 1,255 B 1,000 226 MGRO Mahkota Group Tbk. --S1---1 900 910 895 900 0 2,777,600 2,518,264,000 303 400.000 905 J 151,900 900 T/B 53,400 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 100 110,000 1 400.000 1,220 J 100 1,100 T/B 49,900 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,710 2,740 2,620 2,630 -80 11,461,100 30,677,649,000 1,678 154.844 2,640 J 95,000 2,630 T/B 9,117,800 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,345 1,345 1,225 1,240 -105 19,300 24,003,500 39 5,904.762 1,265 J 1,200 1,240 T/B 16,100 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 13,500 13,500 13,500 0 100 1,350,000 1 642.857 16,175 J 100 10,850 B 200 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,500 16,500 16,300 16,500 0 5,900 97,230,000 7 105,095.541 16,700 J 100 16,500 T/B 700 232 MLIA Mulia Industrindo Tbk --U3---2 1,200 1,200 1,195 1,195 -5 3,569,800 4,278,117,500 979 199.582 1,200 J 37,200 1,195 T/B 41,700 233 MLPL Multipolar Tbk. --S9---1 77 79 74 75 -2 8,671,700 656,614,800 611 8.603 76 J 203,500 75 T/B 259,400 234 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 690 J 2,800 525 B 1,600 235 MMLP Mega Manunggal Property Tbk. --S6---2 330 324 302 322 -8 86,000 27,522,200 15 55.043 322 T/J 7,500 302 B 5,700 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,495 1,510 1,425 1,440 -55 24,134,000 35,035,525,500 6,306 160.000 1,440 T/J 535,600 1,435 B 541,600 237 MOLI Madusari Murni Indah Tbk. --U3---2 795 795 790 795 0 11,200 8,903,000 5 137.069 795 T/J 37,000 790 B 400 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 705 715 700 700 -5 809,300 569,065,000 240 46.667 705 J 316,000 700 T/B 133,600 239 MPPA Matahari Putra Prima Tbk. --U9---1 160 160 151 152 -8 4,535,300 693,260,900 413 63.906 153 J 123,400 152 T/B 39,900 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,780 0 0 2,780 0 0 0 0 2,527.273 0 J 0 0 B 0 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,990 4,980 4,960 4,960 -30 1,200 5,954,000 6 449.894 4,960 T/J 5,800 4,000 B 500 242 MSIN MNC Studios International Tbk. --M9---2 470 470 462 470 0 7,102,600 3,336,317,000 7,324 94.000 470 T/J 233,100 468 B 15,000 243 MSKY MNC Sky Vision Tbk. --U9---1 970 0 0 970 0 0 0 0 63.816 970 J 14,000 965 B 200 244 MTDL Metrodata Electronics Tbk. --S9---1 1,785 1,855 1,770 1,850 65 13,045,900 23,834,596,500 1,678 3,330.453 1,850 T/J 12,400 1,845 B 148,500 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 57,255,900 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 464 464 450 460 -4 27,500 12,685,000 7 193.398 460 T/J 100 456 B 200 247 MTPS Meta Epsi Tbk. --U7---2 1,055 1,070 1,030 1,070 15 142,400 148,246,500 23 334.375 1,075 J 51,600 1,070 T/B 5,800 248 MYOH Samindo Resources Tbk. --U2---1 1,275 1,280 1,275 1,275 0 54,000 68,857,000 22 151.863 1,275 T/J 6,400 1,270 B 1,000 249 MYRX Hanson International Tbk. --S6---2 50 50 50 50 0 59,298,200 2,964,910,000 212 34.099 50 T/J 641,768,000 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 685 695 685 695 10 5,814,700 4,010,041,000 680 674.757 695 T/J 101,200 690 B 7,300 251 NATO Nusantara Properti Internasional Tbk. --U9---2 725 745 680 695 -30 13,043,400 9,305,122,000 1,069 674.757 700 J 72,600 685 B 2,900 252 NFCX NFC Indonesia Tbk. --S9---2 3,190 3,200 3,090 3,180 -10 1,786,400 5,658,312,000 378 171.892 3,180 T/J 800 3,160 B 7,500 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 915 930 890 890 -25 241,300 216,171,500 133 273.846 905 J 5,300 890 T/B 1,800 254 NIRO City Retail Developments Tbk. --U6---2 140 145 140 140 0 3,100 434,500 2 133.333 144 J 80,600 140 T/B 446,700 255 NISP Bank OCBC NISP Tbk. --U8---1 835 835 830 835 0 5,100 4,248,500 8 1,011.827 835 T/J 53,700 830 B 8,700 256 NOBU Bank Nationalnobu Tbk. --U8---1 855 885 850 875 20 1,600 1,369,500 4 233.333 875 T/J 5,500 850 B 15,700 257 OMRE Indonesia Prima Property Tbk --U6---2 1,675 1,300 1,260 1,260 -415 1,700 2,153,000 11 60.338 1,260 T/J 4,000 0 B 0 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 474 480 460 478 4 41,100 19,042,000 22 945.692 478 T/J 7,200 464 B 500 259 PALM Provident Agro Tbk. --U1---2 226 220 220 220 -6 100 22,000 1 60.131 242 J 5,000 222 B 1,100 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 130 131 122 126 -4 1,110,700 139,745,500 127 126.000 126 T/J 25,400 124 B 2,000 261 PANS Panin Sekuritas Tbk. --U8---1 1,540 1,540 1,510 1,540 0 62,300 94,635,000 25 1,120.000 1,540 T/J 6,200 1,525 B 1,000 262 PBID Panca Budi Idaman Tbk. --U3---1 1,040 1,040 1,000 1,025 -15 71,700 72,269,500 18 120.588 1,025 T/J 5,400 1,020 B 2,000 263 PBRX Pan Brothers Tbk. --S4---1 725 720 715 720 -5 14,600 10,478,500 8 1,274.336 725 J 1,400 720 T/B 2,400 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 400 418 364 402 2 98,500 39,780,600 95 33.500 410 J 9,000 402 T/B 36,300 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,650 1,640 1,400 1,400 -250 7,700 11,049,500 29 933.333 1,410 J 300 1,400 T/B 300 266 PEHA Phapros Tbk. --U5---2 1,150 1,200 1,150 1,150 0 52,100 60,439,000 69 95.993 1,155 J 10,000 1,145 B 1,200 267 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 2,000 2,020 1,985 2,000 0 13,196,800 26,351,997,500 2,619 666.667 2,010 J 864,100 2,000 T/B 4,100 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,115 1,150 1,080 1,105 -10 7,300 8,056,500 42 215.610 1,105 T/J 500 1,060 B 1,000 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,280 0 0 3,280 0 0 0 0 1,361.052 3,270 J 200 3,000 B 500 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,310 1,315 1,270 1,300 -10 1,521,900 1,957,968,500 260 2,164.502 1,300 T/J 29,300 1,270 B 83,600 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 14,000 700,000 12 50.000 50 T/J 6,795,900 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,150 1,160 1,145 1,160 10 130,600 150,158,000 15 1,233.518 1,160 T/J 14,600 1,145 B 6,800 273 PNLF Panin Financial Tbk. --S8K--1 290 292 284 288 -2 15,885,000 4,564,579,200 804 311.284 290 J 1,401,600 288 T/B 1,441,600 274 POLA Pool Advista Finance Tbk. --U8---2 955 0 0 955 0 0 0 0 707.407 955 J 1,400 730 B 100 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,820 1,800 1,660 1,660 -160 8,600 14,718,000 26 101.529 1,700 J 5,900 1,660 T/B 2,200 276 POLL Pollux Properti Indonesia Tbk. --U6---1 8,200 8,225 8,175 8,175 -25 399,000 3,271,587,500 1,250 1,329.268 8,200 J 11,700 8,175 T/B 10,000 277 POLU Golden Flower Tbk. --U4---2 2,180 1,900 1,635 1,900 -280 1,000 1,863,500 6 659.722 2,600 J 8,900 1,900 T/B 2,000 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,220 1,310 1,210 1,255 35 64,678,500 82,418,292,500 875 796.567 1,260 J 30,100 1,230 B 24,800 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 454 454 454 -96 100 45,400 1 84.860 645 J 100 482 B 100 280 POSA Bliss Properti Indonesia Tbk. --U6---2 51 52 50 51 0 6,451,100 326,673,000 382 34.000 51 T/J 415,800 50 B 4,203,600 281 POWR Cikarang Listrindo Tbk. --M7---2 1,045 1,065 1,040 1,060 15 3,562,800 3,740,279,500 209 70.667 1,060 T/J 50,000 1,045 B 2,300 282 PPRE PP Presisi Tbk. --U7---1 254 254 246 252 -2 7,962,300 1,985,172,400 2,071 58.605 252 T/J 3,000 250 B 35,600 283 PPRO PP Properti Tbk. --S6K--1 96 97 94 94 -2 50,019,900 4,746,941,000 1,344 203.243 95 J 2,070,700 94 T/B 6,131,200 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,100 4,100 3,960 3,960 -140 12,100 48,920,000 7 60.923 4,040 J 100 3,960 T/B 3,700 285 PRIM Royal Prima Tbk. --U9---2 300 316 316 316 16 100 31,600 1 63.200 310 J 10,000 282 B 200 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 262 278 248 276 14 94,420,500 24,344,310,600 6,886 895.435 276 T/J 2,235,900 274 B 810,700 287 PTBA Bukit Asam Tbk. --S2BXO1 2,580 2,630 2,550 2,600 20 36,136,900 93,526,751,000 8,281 2,260.870 2,600 T/J 327,400 2,590 B 1,583,400 288 PTPP PP (Persero) Tbk. --S6XXO1 1,580 1,580 1,540 1,545 -35 14,569,400 22,604,319,500 3,017 290.414 1,545 T/J 345,100 1,540 B 926,300 289 PTRO Petrosea Tbk. --U2---1 1,630 1,710 1,635 1,670 40 2,444,200 4,113,043,500 1,054 1,336.000 1,675 J 10,300 1,670 T/B 155,200 290 PTSN Sat Nusapersada Tbk --U4---1 364 364 324 326 -38 3,142,600 1,071,111,600 546 168.621 328 J 12,900 326 T/B 26,900 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 4,550 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 580 580 560 570 -10 36,440,800 20,707,201,500 2,967 2,197.463 570 T/J 267,100 565 B 4,254,900 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,160 1,165 1,150 1,160 0 320,500 371,568,000 57 105.455 1,160 T/J 76,300 1,155 B 11,800 294 RAJA Rukun Raharja Tbk. --S7---1 214 218 206 210 -4 1,323,100 278,562,600 256 721.352 212 J 31,400 210 T/B 14,600 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,155 1,155 1,140 1,145 -10 2,691,800 3,086,362,500 1,043 715.625 1,150 J 72,700 1,145 T/B 741,900 296 RDTX Roda Vivatex Tbk --U6---1 5,800 5,775 5,525 5,775 -25 1,500 8,400,000 5 304.237 5,775 T/J 300 5,425 B 500 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 81,274,800 4,063,740,000 858 27.451 50 T/J 54,667,000 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 635 635 620 635 0 1,397,200 876,794,500 176 389.571 635 T/J 36,500 630 B 3,400 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 352 352 352 352 0 700 246,400 3 2,754.304 352 T/J 2,700 342 B 800 300 RODA Pikko Land Development Tbk. --U6---2 173 190 176 184 11 2,600 474,500 7 293.789 184 T/J 6,800 182 B 500 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,315 1,315 1,300 1,315 0 866,400 1,137,478,500 112 515.686 1,315 T/J 62,600 1,310 B 40,000 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 250 266 238 240 -10 120,100 28,828,800 30 300.000 240 T/J 13,700 236 B 900 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,300 9,300 9,300 200 1,000 9,300,000 6 6,000.000 9,350 J 100 9,000 B 100 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,175 1,285 1,155 1,275 100 36,701,600 45,738,711,500 4,973 576.785 1,280 J 1,019,900 1,275 T/B 123,100 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 780 780 780 0 100 78,000 1 872.434 780 T/J 29,600 675 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,450 2,260 2,450 50 44,100 107,770,000 20 104.701 2,450 T/J 3,000 2,330 B 600 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 3,300 3,300 3,300 0 2,500 8,250,000 3 153.354 3,300 T/J 19,200 3,060 B 500 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 800 805 800 800 0 878,200 703,308,000 74 571.429 800 T/J 28,900 795 B 18,500 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 1,200 1,215 1,175 1,180 -20 6,106,500 7,272,194,000 1,864 203.448 1,180 T/J 8,400 1,175 B 1,185,600 311 SILO Siloam International Hospitals Tbk. --S9---1 7,150 7,175 7,050 7,175 25 439,100 3,146,820,000 173 81.489 7,175 T/J 1,800 7,050 B 1,300 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 356 370 356 370 14 27,638,200 10,125,773,000 1,139 33.636 370 T/J 2,876,900 368 B 412,700 313 SIPD Sierad Produce Tbk. --U3---2 1,095 1,095 1,095 1,095 0 1,100 1,204,500 4 1.217 1,095 T/J 400 865 B 5,000 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 1,800 J 6,900 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,800 3,980 3,900 3,900 100 5,100 20,028,000 8 1,288.575 3,890 J 700 3,820 B 100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 585 595 550 550 -35 9,960,000 5,569,947,000 1,651 98.214 555 J 70,600 550 T/B 763,400 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,375 1,335 1,315 1,325 -50 43,100 56,935,500 17 1,600.242 1,335 J 5,000 1,325 T/B 33,500 318 SMDR Samudera Indonesia Tbk. --S7---1 266 266 264 266 0 266,800 70,812,200 42 1,067.501 266 T/J 1,600 264 B 24,500 319 SMRA Summarecon Agung Tbk. --S6K--1 1,155 1,190 1,155 1,170 15 6,012,300 7,076,476,500 1,527 1,922.445 1,170 T/J 123,100 1,165 B 129,800 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 35,300 1,765,000 4 12.227 50 T/J 10,523,100 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,395 1,415 1,390 1,395 0 5,300,100 7,420,018,500 1,784 3,726.061 1,400 J 13,000 1,395 T/B 31,800 322 SOCI Soechi Lines Tbk. --M7---1 200 202 198 199 -1 6,339,800 1,266,489,300 531 36.182 200 J 337,500 199 T/B 85,200 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,750 6,100 5,575 6,100 -650 7,200 43,867,500 9 591.515 6,100 T/J 17,100 5,700 B 700 324 SPTO Surya Pertiwi Tbk. --S9---2 975 980 975 980 5 4,954,000 4,841,325,000 378 84.483 980 T/J 268,500 970 B 367,500 325 SQMI Renuka Coalindo Tbk. --U9---2 575 600 575 580 5 65,247,400 38,275,465,000 2,953 329.587 585 J 729,400 580 T/B 2,106,100 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 246 284 248 282 36 4,200 1,069,600 10 300.957 282 T/J 2,900 250 B 1,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 274 278 272 276 2 13,922,200 3,826,742,400 1,073 115.000 276 T/J 2,525,400 274 B 700,200 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,670 3,710 3,670 3,680 10 78,600 290,465,000 27 66.909 3,690 J 200 3,680 T/B 119,500 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 730 735 705 710 -20 28,128,600 20,240,102,500 1,982 291.282 715 J 680,800 710 T/B 845,900 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 820 825 805 805 -15 72,735,200 59,272,160,500 850 120.149 810 J 38,600 805 T/B 100 331 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 3,160 B 100 332 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 333 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,160 0 0 3,160 0 0 0 0 97.052 3,160 J 100 2,370 B 200 334 SURE Super Energy Tbk. --U2---2 2,970 2,960 2,960 2,960 -10 200 592,000 2 1,909.677 2,970 J 63,300 2,960 T/B 5,200 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 525 555 500 500 -25 19,655,700 10,600,257,500 2,050 4,568.296 500 T/J 10,600 498 B 26,400 336 TARA Sitara Propertindo Tbk. --U6---1 725 735 725 735 10 49,748,300 36,199,954,000 2,495 693.396 735 T/J 77,200 730 B 8,300 337 TBIG Tower Bersama Infrastructure Tbk. SSS7K--1 5,700 5,800 5,400 5,500 -200 6,399,300 35,440,607,500 2,507 271.605 5,525 J 10,900 5,500 T/B 22,100 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 925 945 925 935 10 2,911,800 2,722,042,500 746 212.911 935 T/J 356,500 930 B 89,100 339 TCID Mandom Indonesia Tbk. --U5---1 11,700 11,600 11,500 11,600 -100 18,600 213,910,000 9 1,137.790 11,600 T/J 4,900 11,500 B 1,100 340 TCPI Transcoal Pacific Tbk. --U7---2 4,720 4,710 4,500 4,500 -220 5,135,000 23,377,314,000 6,818 3,260.870 4,500 T/J 2,700 4,480 B 15,800 341 TDPM Tridomain Performance Materials Tbk. --U3---1 252 252 230 242 -10 20,751,000 4,995,310,000 380 106.140 242 T/J 481,600 240 B 600 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 296 298 286 294 -2 16,855,500 4,892,661,600 1,486 94.839 296 J 414,400 294 T/B 338,900 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 520 0 0 520 0 0 0 0 117.839 520 J 4,600 500 B 3,000 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,600 4,600 4,600 4,600 0 200 920,000 2 3,780.097 0 J 0 4,650 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 720 700 545 555 -165 1,081,900 628,799,000 251 277.500 555 T/J 30,500 550 B 14,700 346 TINS Timah Tbk. --S2K--1 830 840 820 820 -10 11,637,500 9,620,652,000 1,693 419.015 825 J 363,400 820 T/B 1,309,500 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,800 12,000 11,800 12,000 200 774,300 9,256,830,000 1,735 741.939 12,000 T/J 83,200 11,925 B 2,200 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 366 364 362 362 -4 11,000 3,984,000 2 76.390 362 T/J 190,000 326 B 100 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 580 580 570 580 0 2,658,500 1,534,749,500 163 933.511 580 T/J 942,900 575 B 1,100 350 TOTL Total Bangun Persada Tbk. --S6---1 410 418 410 416 6 407,900 168,838,400 142 149.519 418 J 2,600 416 T/B 26,500 351 TOTO Surya Toto Indonesia Tbk. --U3---2 300 300 296 300 0 83,400 24,981,600 33 973.173 300 T/J 434,000 298 B 110,500 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 645 655 640 650 5 27,061,200 17,489,600,500 1,796 3,096.270 655 J 1,939,600 650 T/B 1,400 353 TRAM Trada Alam Minera Tbk. --U2---1 59 62 54 55 -4 429,927,800 25,169,889,600 4,510 45.457 55 T/J 154,600 54 B 10,598,100 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 150 150 141 150 0 4,200 628,800 6 151.156 150 T/J 118,900 142 B 1,000 355 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 356 TRST Trias Sentosa Tbk. --U3---1 380 0 0 380 0 0 0 0 226.676 420 J 35,000 390 B 28,300 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,415 1,425 1,415 1,420 5 27,800 39,374,000 21 253.318 1,420 T/J 6,800 1,410 B 11,300 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,460 3,400 3,460 0 11,400 38,844,000 7 89.870 3,460 T/J 9,100 2,670 B 100 359 TURI Tunas Ridean Tbk. CDU9---1 980 985 985 985 5 102,200 100,667,000 14 2,188.889 985 T/J 77,100 980 B 169,500 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,655 1,680 1,645 1,660 5 319,500 530,703,000 167 3,218.551 1,660 T/J 22,500 1,655 B 1,400 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,810 3,810 3,800 3,810 0 1,100 4,182,000 2 141.107 3,810 T/J 5,000 3,690 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,160 2,160 2,150 2,160 0 5,100 11,015,000 5 180.000 2,160 T/J 57,200 2,150 B 3,900 363 VIVA Visi Media Asia Tbk. --U9---1 69 72 68 71 2 13,072,800 917,978,500 550 23.667 72 J 1,900,200 71 T/B 389,000 364 VOKS Voksel Electric Tbk. --U4---1 280 288 278 284 4 3,195,900 908,230,400 380 125.628 284 T/J 29,200 282 B 69,500 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 308 308 302 306 -2 7,005,200 2,129,836,400 597 105.517 306 T/J 1,467,800 304 B 16,000 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,945 1,945 1,880 1,890 -55 18,694,500 35,532,464,500 4,324 485.795 1,900 J 35,000 1,890 T/B 341,400 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 286 296 282 286 0 134,600 38,948,200 58 43.359 286 T/J 8,600 284 B 13,600 368 WOOD Integra Indocabinet Tbk. --S5K--1 725 730 695 715 -10 5,929,800 4,234,644,500 487 275.000 715 T/J 210,200 705 B 232,200 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 318 320 316 316 -2 8,635,700 2,740,945,800 1,207 64.490 318 J 640,600 316 T/B 3,364,500 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,485 1,490 1,465 1,475 -10 10,207,000 15,055,697,000 2,631 398.111 1,480 J 156,800 1,475 T/B 15,300 371 WTON Wijaya Karya Beton Tbk. --S3K--1 430 434 420 422 -8 8,771,600 3,716,295,800 1,283 71.525 424 J 29,800 422 T/B 259,500 372 ZINC Kapuas Prima Coal Tbk. --U2---2 348 364 346 352 4 74,224,900 26,156,203,200 3,334 1,254.857 352 T/J 207,800 350 B 1,806,800 Total 3,585,177,800 2,274,140,163,200 330,117 3,181,794,300 164,656,700 Jakarta, 11 November 2019 Trading Division