List of Securities Quotation: IDX SMC Composite Date: Tuesday, 12 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 12,775 12,900 12,500 12,825 50 1,311,800 16,779,172,500 670 1,041.871 12,875 J 5,100 12,825 T/B 2,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,975 J 2,700 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,520 0 0 1,520 0 0 0 0 40.533 1,495 J 100 1,210 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,750 1,755 1,700 1,750 0 28,129,000 48,746,041,500 6,149 2,134.146 1,750 T/J 312,800 1,745 B 300 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,195 1,215 1,190 1,200 5 4,961,700 5,948,732,500 1,487 942.411 1,200 T/J 313,100 1,195 B 145,200 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,550 10,650 10,500 10,650 100 575,400 6,108,182,500 68 458.065 10,650 T/J 11,300 10,625 B 1,000 7 ADMG Polychem Indonesia Tbk --U3---1 187 195 185 192 5 407,300 76,586,800 60 17.138 193 J 60,000 192 T/B 2,300 8 ADRO Adaro Energy Tbk. --S2BXO1 1,415 1,440 1,400 1,425 10 47,287,000 67,328,844,000 4,661 129.545 1,425 T/J 2,039,900 1,420 B 64,700 9 AGII Aneka Gas Industri Tbk. --S3---1 595 595 580 580 -15 223,900 130,393,000 50 52.727 595 J 4,300 585 B 1,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 190 194 190 191 1 470,000 90,388,000 142 312.051 192 J 112,900 191 T/B 128,300 11 AGRS Bank IBK Indonesia Tbk. --U8---2 178 178 168 177 -1 43,800 7,642,200 38 160.909 177 T/J 45,800 175 B 1,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,740 3,840 3,730 3,800 60 4,559,000 17,203,083,000 1,770 3,028.588 3,800 T/J 137,600 3,790 B 36,300 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 280 306 300 300 20 200 60,600 2 285.714 300 T/J 100 292 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,500 3,500 3,400 3,450 -50 22,200 76,283,000 26 140.816 3,450 T/J 9,500 3,430 B 500 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 875 885 875 880 5 1,413,300 1,243,682,000 104 2,245.528 880 T/J 50,000 875 B 55,200 16 ANDI Andira Agro Tbk. SSU1---2 171 228 172 226 55 68,375,800 14,103,879,400 7,866 565.000 228 J 234,300 226 T/B 10,586,400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 855 860 855 855 0 108,900 93,288,500 14 71.250 855 T/J 2,700 835 B 11,000 18 ANTM Aneka Tambang Tbk. --S2XXO1 830 825 800 820 -10 66,391,100 53,934,660,500 7,324 540.647 825 J 1,367,400 820 T/B 674,500 19 APEX Apexindo Pratama Duta Tbk. --U2---2 410 430 428 430 20 22,500 9,668,800 7 27.529 430 T/J 4,400 410 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 655 655 640 655 0 22,633,200 14,677,619,500 2,099 696.690 655 T/J 106,300 640 B 228,300 21 APLN Agung Podomoro Land Tbk. --M6K--1 190 192 188 189 -1 11,192,400 2,125,245,000 975 51.781 190 J 231,000 189 T/B 747,400 22 ARII Atlas Resources Tbk. --U2---2 640 640 640 640 0 11,000 7,040,000 1 42.667 640 T/J 31,000 550 B 5,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,625 1,630 1,610 1,625 0 271,800 442,116,000 94 688.559 1,625 T/J 1,500 1,610 B 3,100 24 ARMY Armidian Karyatama Tbk. --U6---2 52 54 50 50 -2 32,513,600 1,669,511,000 558 16.667 52 J 20,000 50 T/B 14,289,500 25 ARNA Arwana Citramulia Tbk. --U3---1 492 500 492 500 8 243,100 120,869,600 23 3,398.355 500 T/J 74,200 498 B 100 26 ASGR Astra Graphia Tbk. --U9---1 965 965 960 960 -5 36,900 35,606,500 28 199.038 965 J 1,900 960 T/B 105,800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,000 1,000 985 985 -15 52,700 52,204,500 37 1,824.074 1,000 J 7,700 985 T/B 6,400 28 ASRI Alam Sutera Realty Tbk. --S6K--1 268 270 262 264 -4 3,695,900 983,119,800 965 251.429 266 J 20,000 264 T/B 127,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 725 735 715 720 -5 4,221,600 3,044,544,000 264 184.615 720 T/J 486,000 715 B 181,800 30 ATIC Anabatic Technologies Tbk. --U9---1 785 0 0 785 0 0 0 0 112.143 785 J 3,000 700 B 1,200 31 AUTO Astra Otoparts Tbk. --M4---1 1,245 1,250 1,215 1,250 5 315,900 391,086,000 211 1,130.506 1,250 T/J 22,200 1,240 B 16,900 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 527,800 26,390,000 11 57.388 50 T/J 2,560,500 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 266 268 268 268 2 24,800 6,646,400 1 197.589 274 J 34,800 268 T/B 95,400 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,400 1,425 1,395 1,425 25 10,300 14,674,500 5 1,781.250 1,420 J 5,400 1,285 B 19,900 35 BBKP Bank Bukopin Tbk. --S8---1 252 254 250 254 2 6,840,800 1,723,431,000 460 75.351 254 T/J 244,600 252 B 1,265,600 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 2,390 J 11,500 1,795 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,865 1,880 1,845 1,875 10 12,184,200 22,701,796,500 3,396 244.565 1,875 T/J 386,000 1,870 B 51,000 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 288 288 288 6 10,000 2,880,000 1 293.219 288 T/J 38,400 284 B 5,000 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 150 150 141 142 -8 1,771,200 255,594,300 168 402.700 144 J 34,900 142 T/B 44,600 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 24,100 1,205,000 7 217.306 50 T/J 393,457,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 230 234 224 230 0 11,278,400 2,565,406,600 1,467 135.294 230 T/J 410,100 228 B 107,500 43 BFIN BFI Finance Indonesia Tbk. --U8---2 600 600 585 600 0 98,800 59,169,000 9 3,074.716 600 T/J 2,188,100 590 B 813,200 44 BHIT MNC Investama Tbk. --S9K--1 70 72 70 71 1 5,193,300 368,336,700 228 207.633 72 J 5,052,900 71 T/B 56,000 45 BINA Bank Ina Perdana Tbk. --U8---1 850 850 800 850 0 8,100 6,485,000 5 480.237 845 J 17,000 810 B 800 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 37,800 1,890,000 7 35.714 50 T/J 46,909,900 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,150 2,160 2,080 2,100 -50 695,300 1,462,224,000 318 32.308 2,110 J 67,000 2,080 B 19,100 48 BISI BISI International Tbk. --U1---1 1,145 1,130 1,080 1,120 -25 400,300 446,422,500 237 560.000 1,120 T/J 11,100 1,115 B 800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,560 1,610 1,560 1,600 40 1,422,100 2,255,232,000 965 266.667 1,600 T/J 21,800 1,595 B 2,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 710 710 700 705 -5 3,375,500 2,372,779,500 667 163.953 705 T/J 332,100 700 B 609,000 51 BKSL Sentul City Tbk. --S6K--1 103 106 103 105 2 35,137,900 3,691,351,400 1,138 7.256 106 J 1,759,100 105 T/B 320,700 52 BKSW Bank QNB Indonesia Tbk. --U8---2 182 198 176 180 -2 12,100 2,132,400 8 413.034 180 T/J 5,200 178 B 2,100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 2,100 105,000 3 0.658 50 T/J 166,301,900 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,110 0 0 3,110 0 0 0 0 207.333 3,160 J 100 3,150 B 3,000 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 302 320 302 314 12 25,500 7,824,200 24 98.125 316 J 1,000 280 B 1,000 56 BMTR Global Mediacom Tbk. --S9K--1 390 408 390 404 14 27,697,100 11,129,467,000 3,178 328.830 406 J 1,503,600 404 T/B 606,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 2 0.172 50 T/J 58,403,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 960 960 935 960 0 1,304,300 1,239,378,500 371 7.088 965 J 58,900 960 T/B 11,300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 214 218 212 218 4 151,000 32,522,400 55 2.597 218 T/J 700 214 B 43,800 60 BNLI Bank Permata Tbk. --M8K--1 1,255 1,275 1,250 1,250 -5 23,511,100 29,670,741,000 2,310 13.610 1,255 J 40,300 1,250 T/B 282,800 61 BOGA Bintang Oto Global Tbk. --U9---2 800 805 790 805 5 5,956,000 4,754,584,500 804 781.553 805 T/J 128,300 795 B 110,500 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 358 358 356 358 0 6,700 2,393,600 9 204.571 358 T/J 22,000 356 B 5,000 63 BOLT Garuda Metalindo Tbk. --U4---2 845 845 840 840 -5 115,300 97,125,500 136 152.727 840 T/J 2,900 825 B 8,900 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 298 308 224 230 -68 6,131,900 1,418,134,400 1,491 57.500 230 T/J 54,100 228 B 51,300 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,240 1,240 1,210 1,240 0 8,900 10,799,000 7 1,322.385 1,240 T/J 65,600 1,210 B 2,100 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 100 8,200 B 1,000 68 BRIS Bank BRIsyariah Tbk. --M8K--1 374 378 372 374 0 6,473,800 2,421,806,600 462 73.333 376 J 290,400 374 T/B 228,100 69 BRMS Bumi Resources Minerals Tbk. --U2---2 57 59 56 57 0 72,207,200 4,131,917,100 1,283 8.976 58 J 9,729,800 57 T/B 12,087,600 70 BRNA Berlina Tbk. --U3---2 1,095 0 0 1,095 0 0 0 0 821.579 1,095 J 1,900 1,020 B 3,100 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,380 1,395 1,365 1,395 15 3,994,300 5,514,618,500 1,733 273.259 1,395 T/J 120,500 1,385 B 341,400 72 BSIM Bank Sinarmas Tbk. --U8---1 555 0 0 555 0 0 0 0 378.532 550 J 800 540 B 300 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,810 1,810 1,760 1,795 -15 1,700 3,042,000 13 92.051 1,795 T/J 500 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 50 50 50 50 0 1,131,000 56,550,000 39 383.083 50 T/J 6,428,200 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 3,200 3,200 3,130 3,190 -10 14,200 44,966,000 57 617.544 3,200 J 11,800 3,150 B 100 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,870 3,920 3,870 3,900 30 3,215,100 12,498,785,000 2,017 400.000 3,910 J 356,800 3,900 T/B 41,800 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,740 1,740 1,730 1,740 0 1,600 2,770,000 4 294.915 1,740 T/J 10,000 1,650 B 200 80 BULL Buana Lintas Lautan Tbk. --S7---1 184 185 181 181 -3 14,029,200 2,584,316,600 119 17.700 184 J 422,900 181 T/B 1,239,400 81 BUMI Bumi Resources Tbk. --S2K--2 80 81 79 80 0 113,672,200 9,088,700,100 2,083 4.643 81 J 25,526,500 80 T/B 32,801,300 82 BVIC Bank Victoria International Tbk. --U8---1 161 162 158 160 -1 282,200 44,845,300 26 151.296 160 T/J 73,500 158 B 300 83 BWPT Eagle High Plantations Tbk. --U1K--1 117 119 116 117 0 9,259,000 1,086,594,700 633 25.589 117 T/J 149,900 116 B 1,080,800 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 388 390 380 384 -4 941,400 360,016,000 356 116.364 384 T/J 135,800 382 B 200 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 216 222 212 216 0 5,831,400 1,270,293,000 229 123.429 216 T/J 1,022,100 214 B 3,000 86 CASA Capital Financial Indonesia Tbk. --U8---2 380 380 370 370 -10 8,476,800 3,175,811,200 446 675.960 370 T/J 5,500 368 B 246,800 87 CASS Cardig Aero Services Tbk. --U7---2 625 0 0 625 0 0 0 0 156.250 625 J 10,500 560 B 200 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,635 1,640 1,610 1,620 -15 115,200 187,805,000 64 334.711 1,620 T/J 23,800 1,600 B 2,600 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 66 67 65 66 0 732,600 48,136,300 49 422.400 67 J 373,500 66 T/B 92,100 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 280 280 270 280 0 1,070,400 297,837,000 70 21.910 280 T/J 177,900 276 B 11,000 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,700 1,900 1,900 1,900 200 100 190,000 1 6,894.550 1,900 T/J 800 1,700 B 100 92 CITY Natura City Developments Tbk. --U6---1 180 189 180 186 6 1,200 221,700 7 155.000 185 J 10,000 168 B 600 93 CLAY Citra Putra Realty Tbk. --U9---2 4,370 4,490 4,340 4,400 30 445,700 1,956,167,000 108 2,444.444 4,400 T/J 5,800 4,360 B 300 94 CLEO Sariguna Primatirta Tbk. --M5K--1 525 535 515 535 10 10,714,700 5,601,401,500 922 2,326.087 535 T/J 337,200 530 B 466,600 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,930 1,920 1,915 1,915 -15 400 767,500 2 183.243 1,910 J 500 1,815 B 500 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---2 188 184 184 184 -4 3,000 552,000 2 141.538 204 J 10,700 184 T/B 9,500 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 200 10,000 2 45.455 50 T/J 57,552,100 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 446 448 0 190,700 85,433,200 24 226.074 450 J 106,200 448 T/B 198,100 100 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 1,065 1,085 1,055 1,070 5 7,043,700 7,533,321,000 1,847 239.567 1,075 J 21,000 1,070 T/B 12,700 102 DART Duta Anggada Realty Tbk. --U6---1 364 0 0 364 0 0 0 0 67.290 340 J 3,000 312 B 100,200 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,880 1,910 1,410 1,480 -400 28,633,700 44,566,804,000 5,330 986.667 1,485 J 155,800 1,480 T/B 2,000 104 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 50 50 50 0 5,300 265,000 2 16.496 50 T/J 125,766,100 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 825 830 620 620 -205 1,021,600 716,803,000 292 539.130 715 J 20,000 620 T/B 11,500 107 DILD Intiland Development Tbk. --U6---1 348 350 344 350 2 544,900 189,995,400 46 60.990 350 T/J 251,500 344 B 4,000 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,700 3,710 3,660 3,680 -20 1,130,700 4,170,848,000 50 124.746 3,680 T/J 6,500 3,660 B 20,900 109 DKFT Central Omega Resources Tbk. --S2---2 175 174 169 172 -3 13,843,600 2,375,352,400 907 441.819 172 T/J 162,500 171 B 976,000 110 DLTA Delta Djakarta Tbk. --U5---1 6,800 6,700 6,675 6,675 -125 5,300 35,502,500 7 39,900.771 6,775 J 800 6,675 T/B 100 111 DMAS Puradelta Lestari Tbk. --M6K--1 326 336 318 336 10 73,672,400 24,171,060,400 2,345 160.000 336 T/J 331,000 334 B 92,100 112 DNAR Bank Oke Indonesia Tbk. --U8---1 236 240 240 240 4 1,400 336,000 1 218.182 268 J 100 242 B 1,000 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 3,060 3,070 0 4,100 12,586,000 4 2,696.791 3,070 T/J 17,100 2,890 B 15,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 316 322 316 320 4 7,878,300 2,519,742,400 742 433.229 322 J 739,800 320 T/B 393,800 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 414 418 412 414 0 3,699,700 1,535,818,400 83 111.892 414 T/J 497,000 412 B 507,600 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,400 17,950 15,000 16,225 -2,175 2,600 41,700,000 20 1,081.667 16,250 J 1,700 15,025 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,745 1,745 1,310 1,675 -70 2,774,300 4,204,096,500 905 331.683 1,675 T/J 14,800 1,650 B 7,100 118 DUTI Duta Pertiwi Tbk --U6---2 4,970 0 0 4,970 0 0 0 0 499.849 4,970 J 300 3,750 B 100 119 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,150 2,250 2,150 2,250 100 19,800 44,003,000 17 828.206 2,240 J 300 2,150 B 600 120 ECII Electronic City Indonesia Tbk. --U9---2 1,095 1,110 1,110 1,110 15 10,000 11,100,000 1 27.407 1,110 T/J 26,700 1,050 B 200 121 ELSA Elnusa Tbk. --S2K--1 304 308 304 308 4 13,353,900 4,096,852,400 663 77.000 308 T/J 8,100 306 B 290,700 122 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 1,100 5,450 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 3,000 3,020 2,250 2,610 -390 123,821,600 317,015,129,000 15,666 705.405 2,610 T/J 1,091,400 2,600 B 376,900 125 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 1,605 1,635 1,605 1,615 10 17,764,600 28,764,526,000 4,287 161.500 1,620 J 242,300 1,615 T/B 28,000 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 276 290 276 286 10 4,454,100 1,268,230,400 400 532.479 286 T/J 43,400 284 B 254,200 128 EXCL XL Axiata Tbk. --S7BXO1 3,300 3,480 3,320 3,460 160 25,200,300 85,697,750,000 7,005 175.598 3,470 J 41,200 3,460 T/B 38,100 129 FAST Fast Food Indonesia Tbk. --U9---2 2,790 2,800 2,790 2,800 10 700 1,956,000 4 4,403.554 2,800 T/J 6,000 2,600 B 2,900 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,475 7,475 7,450 7,475 0 17,900 133,620,000 15 1,713.035 7,800 J 800 7,450 B 300 131 FILM MD Pictures Tbk. --U9---1 216 220 208 212 -4 3,988,900 846,330,000 439 100.952 214 J 338,200 212 T/B 47,700 132 FIRE Alfa Energi Investama Tbk. --U2---2 1,375 1,510 1,355 1,395 20 1,882,500 2,612,460,000 759 279.000 1,400 J 3,300 1,395 T/B 6,900 133 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 3,340 J 200 2,440 B 600 134 FMII Fortune Mate Indonesia Tbk --U6---2 500 0 0 500 0 0 0 0 500.000 498 J 600 388 B 100 135 FORZ Forza Land Indonesia Tbk. --U6---1 510 580 384 384 -126 928,200 384,636,200 541 174.545 384 T/J 863,200 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 141 153 138 152 11 177,091,800 25,811,932,600 6,714 8.444 153 J 3,095,100 152 T/B 2,973,000 137 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--1 565 580 545 560 -5 10,200,000 5,709,783,500 1,421 75.279 560 T/J 154,500 555 B 291,800 139 GJTL Gajah Tunggal Tbk. --S4K--1 600 620 605 615 15 1,538,900 942,484,500 974 120.740 615 T/J 71,800 610 B 212,100 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 177 177 173 174 -3 4,179,300 730,759,000 383 43.500 174 T/J 1,215,000 173 B 937,600 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,000 18,000 18,000 18,000 0 1,000 18,000,000 3 3,130.435 18,000 T/J 9,500 14,475 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,520 1,520 1,510 1,520 0 228,400 346,519,500 76 118.288 1,520 T/J 16,400 1,515 B 6,400 143 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---1 165 0 0 165 0 0 0 0 66.000 179 J 2,000 165 B 1,000 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 700 740 690 720 20 12,800 8,975,000 17 137.143 720 T/J 1,900 700 B 23,100 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,780 3,800 3,750 3,760 -20 20,000 75,350,000 35 101.622 3,770 J 200 3,750 B 11,200 147 HERO Hero Supermarket Tbk. --U9---1 780 775 775 775 -5 1,000 775,000 1 1,617.684 775 T/J 4,700 735 B 1,200 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,480 3,490 3,430 3,440 -40 31,300 108,583,000 38 1,053.083 3,480 J 100 3,440 T/B 6,400 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 605 630 605 630 25 35,300 21,766,500 8 969.231 620 J 900 605 B 100 150 HKMU HK Metals Utama Tbk. --U9---1 322 322 318 318 -4 7,227,100 2,317,376,400 101 138.261 320 J 30,000 316 B 247,500 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 940 950 925 935 -5 28,992,700 27,040,001,500 526 301.613 940 J 451,900 935 T/B 177,600 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 2,711,100 135,555,000 91 53.152 50 T/J 1,410,442,900 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 975 995 975 985 10 13,492,000 13,318,472,000 2,147 938.095 990 J 59,500 985 T/B 108,200 154 HRTA Hartadinata Abadi Tbk. --S5---1 280 280 270 280 0 97,600 26,558,200 21 93.333 280 T/J 55,500 272 B 1,000 155 HRUM Harum Energy Tbk. --M2K--1 1,375 1,380 1,360 1,365 -10 204,400 279,965,000 94 26.250 1,370 J 31,800 1,365 T/B 20,100 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,800 0 0 9,800 0 0 0 0 1,053.990 9,800 J 1,000 8,300 B 5,000 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 1,065,300 53,265,000 22 95.973 50 T/J 25,644,600 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 143 143 139 140 -3 3,034,700 426,992,600 107 40.000 140 T/J 4,576,300 139 B 465,900 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,225 1,275 1,195 1,230 5 864,800 1,059,174,500 379 165.128 1,230 T/J 2,800 1,225 B 9,900 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 296 298 288 292 -4 426,300 124,315,600 55 58.400 294 J 5,000 292 T/B 1,000 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,035 1,030 1,035 0 386,200 398,809,500 33 272.368 1,040 J 98,800 1,025 B 15,100 162 INAF Indofarma (Persero) Tbk. --U5---1 995 1,010 995 1,000 5 113,300 113,328,500 117 400.000 1,005 J 3,000 1,000 T/B 25,000 163 INCO Vale Indonesia Tbk. --S2XXO1 3,440 3,440 3,340 3,400 -40 14,456,500 48,881,227,000 2,685 1,387.755 3,410 J 77,500 3,400 T/B 7,800 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,510 3,510 3,460 3,490 -20 11,200 39,090,000 31 470.040 3,500 J 3,900 3,490 T/B 4,900 165 INDS Indospring Tbk. --M4---1 2,550 2,570 2,530 2,550 0 559,400 1,426,981,000 229 239.062 2,560 J 46,500 2,550 T/B 200 166 INDY Indika Energy Tbk. --S2XXO1 1,340 1,365 1,310 1,325 -15 14,544,300 19,482,333,000 2,017 44.915 1,325 T/J 52,800 1,320 B 153,000 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,050 8,400 8,100 8,375 325 14,364,700 119,613,295,000 7,315 431.552 8,375 T/J 165,800 8,350 B 40,700 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 68 68 66 66 -2 218,800 14,474,900 20 0.377 68 J 426,200 66 T/B 498,600 169 INPP Indonesian Paradise Property Tbk. --U9---2 860 860 810 860 0 200 167,000 2 819.048 860 T/J 300 760 B 600 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 6,000 6,800 6,000 6,000 0 3,500 22,130,000 11 2,173.913 6,650 J 1,700 6,000 T/B 1,000 171 INTA Intraco Penta Tbk. --U9---2 468 468 464 468 0 5,600 2,604,400 6 329.900 468 T/J 90,600 464 B 3,700 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 720 735 710 730 10 287,400 208,844,000 69 44.512 730 T/J 45,000 720 B 43,600 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 193 199 192 199 6 34,000 6,599,400 38 52.368 198 J 2,600 193 B 5,300 174 IPTV MNC Vision Networks Tbk. --M9---1 520 530 500 505 -15 25,530,600 13,074,295,000 6,294 210.417 510 J 184,700 505 T/B 114,200 175 ISAT Indosat Tbk. --S7K--1 3,410 3,480 3,400 3,430 20 4,886,900 16,804,026,000 3,573 245.000 3,430 T/J 84,900 3,420 B 37,800 176 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 13,100 13,100 12,800 12,875 -225 1,234,800 15,976,562,500 2,446 91.964 12,900 J 26,400 12,875 T/B 9,700 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 123,221,200 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 600 650 650 650 50 100 65,000 1 368.711 650 T/J 1,000 560 B 500 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 0 0 500 0 0 0 0 413.849 500 J 22,500 378 B 1,000 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,720 1,750 1,710 1,725 5 8,832,400 15,232,248,500 2,790 471.569 1,725 T/J 1,301,600 1,720 B 111,200 181 JRPT Jaya Real Property Tbk. --S6---1 600 600 580 600 0 5,960,700 3,522,940,000 466 576.923 600 T/J 82,800 595 B 600 182 JSKY Sky Energy Indonesia Tbk. --U4---1 785 810 590 790 5 195,239,300 148,401,670,000 9,917 395.000 790 T/J 349,800 785 B 1,220,200 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,050 5,150 4,920 4,990 -60 8,873,100 44,121,726,000 3,906 294.256 5,000 J 55,300 4,990 T/B 1,038,400 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 0 0 895 0 0 0 0 192.755 1,095 J 400 925 B 100 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 985 980 980 -5 153,000 150,649,000 5 2,177.778 985 J 296,300 980 T/B 270,700 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,300 2,400 2,280 2,300 0 187,600 436,526,000 210 2,300.000 2,300 T/J 15,500 2,290 B 4,700 187 KBLI KMI Wire & Cable Tbk. --S4K--1 570 570 555 565 -5 3,990,100 2,237,710,500 595 68.652 570 J 393,100 565 T/B 131,800 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 90 92 80 85 -5 22,820,800 1,957,862,000 1,189 3.091 85 T/J 26,600 84 B 103,200 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 322 324 318 320 -2 3,371,300 1,078,007,600 1,077 11.102 322 J 745,200 320 T/B 100 190 KINO Kino Indonesia Tbk. --M5---1 3,800 3,890 3,760 3,830 30 3,538,300 13,486,948,000 446 100.789 3,840 J 19,800 3,830 T/B 3,700 191 KMTR Kirana Megatara Tbk. --U3---2 322 320 318 318 -4 800 255,400 3 69.432 316 J 6,400 308 B 1,000 192 KOTA DMS Propertindo Tbk. --U6---1 610 615 600 600 -10 13,095,000 7,985,802,000 102 300.000 610 J 22,200 600 T/B 652,000 193 KPIG MNC Land Tbk. --S9---2 131 132 128 129 -2 3,318,500 430,885,500 277 277.581 129 T/J 170,300 128 B 637,600 194 KRAH Grand Kartech Tbk. --U4---2 990 1,015 990 1,010 20 798,300 802,901,500 290 367.273 1,015 J 1,200 1,000 B 300 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 320 326 320 322 2 1,853,700 597,936,600 451 40.032 326 J 246,500 322 T/B 187,700 196 KREN Kresna Graha Investama Tbk. --U9K--1 525 545 515 515 -10 87,077,500 45,524,552,500 1,603 5,357.886 520 J 20,000 515 T/B 79,900 197 LAND Trimitra Propertindo Tbk. --U6---2 1,370 1,350 1,320 1,320 -50 400 531,000 3 338.462 1,320 T/J 200 1,235 B 400 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 4,850 4,850 4,750 4,750 -100 14,900 70,934,000 14 78.512 4,750 T/J 300 4,660 B 100 199 LINK Link Net Tbk. --S9K--1 4,380 4,490 4,280 4,400 20 256,700 1,131,331,000 858 275.000 4,410 J 300 4,370 B 900 200 LPCK Lippo Cikarang Tbk --U6---1 1,225 1,255 1,225 1,250 25 1,502,100 1,858,673,000 805 140.933 1,250 T/J 84,300 1,245 B 4,000 201 LPKR Lippo Karawaci Tbk. --U6K--1 248 254 246 252 4 104,937,600 26,249,397,000 2,708 81.375 254 J 3,775,700 252 T/B 1,954,600 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,600 3,680 3,560 3,660 60 5,213,900 18,992,906,000 2,860 82.935 3,660 T/J 115,800 3,650 B 11,300 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,400 1,420 1,345 1,360 -40 13,112,700 18,061,320,000 2,175 350.968 1,365 J 15,100 1,360 T/B 146,100 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 710 710 535 535 -175 8,317,400 5,639,992,000 332 187.063 535 T/J 47,000 0 B 0 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,090 1,130 1,090 1,125 35 2,175,100 2,426,482,500 526 639.205 1,125 T/J 153,700 1,120 B 6,100 206 MAMI Mas Murni Indonesia Tbk --U9---1 250 252 246 248 -2 237,308,400 59,296,274,400 28,638 33.902 248 T/J 7,570,500 246 B 1,318,800 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,250 5,300 5,025 5,250 0 49,400 257,765,000 65 250.000 5,300 J 11,700 5,250 T/B 72,100 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 0 0 1,750 0 0 0 0 104.167 1,750 J 300 1,690 B 400 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,045 1,070 1,040 1,060 15 4,809,200 5,119,352,500 3,049 1,701.035 1,065 J 250,200 1,060 T/B 112,900 210 MARI Mahaka Radio Integra Tbk. --U9---2 196 200 193 199 3 434,500 86,024,600 33 265.333 199 T/J 24,500 198 B 1,500 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 482 486 480 486 4 1,352,800 653,815,200 124 972.000 486 T/J 275,200 484 B 118,400 212 MASA Multistrada Arah Sarana Tbk. --U4---1 472 472 460 460 -12 37,200 17,472,000 10 327.076 460 T/J 400 450 B 2,000 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,492.719 8,000 J 100 7,250 B 200 214 MBAP Mitrabara Adiperdana Tbk. XDU2---2 1,950 1,980 1,930 1,980 30 12,800 25,011,500 30 152.308 1,980 T/J 3,800 1,950 B 900 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 498 505 496 500 2 869,400 432,645,900 190 31.250 500 T/J 318,400 498 B 106,900 216 MCAS M Cash Integrasi Tbk. --S9---2 3,170 3,180 3,150 3,170 0 203,800 645,715,000 70 228.881 3,180 J 12,700 3,170 T/B 38,400 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 134 136 133 135 1 4,474,200 604,061,200 108 121.085 136 J 1,338,100 135 T/B 1,938,200 218 MDIA Intermedia Capital Tbk. --U9---1 72 80 66 72 0 541,700 38,272,200 105 52.174 72 T/J 100 70 B 100 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,100 1,115 1,020 1,030 -70 66,201,100 70,063,947,500 4,188 268.584 1,035 J 230,100 1,030 T/B 1,124,100 220 MDLN Modernland Realty Tbk. --S6---1 222 220 218 220 -2 665,100 146,247,000 108 65.291 220 T/J 107,000 218 B 107,200 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 640 645 630 640 0 8,100,600 5,162,700,500 1,021 1,127.217 645 J 293,900 640 T/B 1,420,400 222 MEGA Bank Mega Tbk. --U8---1 5,950 0 0 5,950 0 0 0 0 4,337.114 6,950 J 5,000 5,950 B 100 223 MERK Merck Tbk. --U5---2 3,000 3,000 2,920 2,930 -70 17,300 50,964,000 33 7,725.367 2,950 J 2,700 2,930 T/B 4,600 224 META Nusantara Infrastructure Tbk. --U7---1 191 194 189 194 3 244,400 46,564,500 121 58.774 194 T/J 201,600 189 B 20,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,290 1,285 1,285 1,285 -5 29,700 38,164,500 1 1,317.949 1,290 J 200,000 1,220 B 20,000 226 MGRO Mahkota Group Tbk. --S1---1 900 905 890 900 0 2,794,800 2,517,650,000 353 400.000 900 T/J 64,000 890 B 123,000 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,200 J 500 1,000 B 1,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,630 2,710 2,640 2,670 40 10,453,600 28,023,117,000 1,952 157.199 2,670 T/J 120,100 2,660 B 4,000 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,240 1,350 1,235 1,350 110 40,800 52,825,500 40 6,428.571 1,350 T/J 900 1,310 B 10,000 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 0 0 13,500 0 0 0 0 642.857 13,500 J 12,400 12,000 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,500 0 0 16,500 0 0 0 0 105,095.541 16,600 J 500 16,500 B 600 232 MLIA Mulia Industrindo Tbk --U3---2 1,195 1,195 1,180 1,180 -15 3,479,600 4,155,529,000 974 197.077 1,195 J 14,200 1,180 T/B 28,600 233 MLPL Multipolar Tbk. --S9---1 75 79 74 76 1 2,651,600 198,299,900 198 8.717 76 T/J 24,700 75 B 100,200 234 MLPT Multipolar Technology Tbk. --U9---1 700 700 700 700 0 100 70,000 1 145.833 690 J 2,500 535 B 100 235 MMLP Mega Manunggal Property Tbk. --S6---2 322 334 330 334 12 600 198,400 2 57.094 330 J 3,200 310 B 100 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,440 1,455 1,390 1,430 -10 33,467,100 47,671,716,000 5,973 158.889 1,430 T/J 1,245,600 1,425 B 351,300 237 MOLI Madusari Murni Indah Tbk. --U3---2 795 785 785 785 -10 11,600 9,106,000 3 135.345 785 T/J 52,400 775 B 500 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 700 710 695 700 0 1,246,600 869,105,000 271 46.667 700 T/J 68,900 695 B 158,900 239 MPPA Matahari Putra Prima Tbk. --U9---1 152 155 151 152 0 1,580,700 240,942,400 200 63.906 154 J 218,600 152 T/B 12,800 240 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 4,960 4,950 4,900 4,950 -10 8,000 39,350,000 8 448.987 4,960 J 1,900 4,000 B 500 242 MSIN MNC Studios International Tbk. --M9---2 470 470 460 470 0 616,100 288,509,600 1,353 94.000 470 T/J 317,000 468 B 20,000 243 MSKY MNC Sky Vision Tbk. --U9---1 970 0 0 970 0 0 0 0 63.816 970 J 14,300 965 B 500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,850 1,880 1,590 1,850 0 20,029,800 36,121,305,000 3,606 3,330.453 1,850 T/J 73,300 1,845 B 162,300 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 55,727,100 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 460 0 0 460 0 0 0 0 193.398 458 J 100 452 B 500 247 MTPS Meta Epsi Tbk. --U7---2 1,070 1,145 1,070 1,080 10 1,104,200 1,210,253,500 241 337.500 1,270 J 500 1,080 T/B 146,700 248 MYOH Samindo Resources Tbk. --U2---1 1,275 1,295 1,250 1,295 20 70,000 90,209,500 42 154.245 1,295 T/J 65,800 1,260 B 1,800 249 MYRX Hanson International Tbk. --S6---2 50 50 50 50 0 33,714,400 1,685,720,000 194 34.099 50 T/J 189,344,500 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 695 700 690 695 0 4,668,600 3,234,931,500 543 674.757 695 T/J 101,800 690 B 100 251 NATO Nusantara Properti Internasional Tbk. --U9---2 695 705 695 705 10 13,697,200 9,579,419,000 1,285 684.466 705 T/J 141,800 700 B 15,700 252 NFCX NFC Indonesia Tbk. --S9---2 3,180 3,170 3,070 3,100 -80 846,700 2,649,438,000 164 167.568 3,110 J 30,000 3,080 B 26,800 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 890 905 870 870 -20 105,300 92,241,500 99 267.692 875 J 6,700 870 T/B 82,500 254 NIRO City Retail Developments Tbk. --U6---2 140 140 140 140 0 200 28,000 1 133.333 141 J 100 140 T/B 477,400 255 NISP Bank OCBC NISP Tbk. --U8---1 835 835 830 835 0 5,300 4,413,500 8 1,011.827 835 T/J 49,200 830 B 6,200 256 NOBU Bank Nationalnobu Tbk. --U8---1 875 0 0 875 0 0 0 0 233.333 870 J 1,000 850 B 15,400 257 OMRE Indonesia Prima Property Tbk --U6---2 1,260 1,550 950 1,350 90 5,900 6,111,000 13 64.648 1,300 J 2,900 1,295 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 478 494 360 434 -44 1,062,200 433,536,800 236 858.641 436 J 3,000 434 T/B 1,900 259 PALM Provident Agro Tbk. --U1---2 220 222 222 222 2 200 44,400 2 60.677 244 J 1,000 222 T/B 100 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 126 127 121 121 -5 1,013,200 124,027,300 162 121.000 123 J 13,500 121 T/B 149,100 261 PANS Panin Sekuritas Tbk. --U8---1 1,540 1,560 1,420 1,490 -50 165,000 246,026,500 60 1,083.636 1,500 J 5,000 1,490 T/B 1,700 262 PBID Panca Budi Idaman Tbk. --U3---1 1,025 1,035 995 1,030 5 246,900 246,420,000 29 121.176 1,030 T/J 39,900 995 B 1,000 263 PBRX Pan Brothers Tbk. --S4---1 720 715 715 715 -5 3,000 2,145,000 1 1,265.487 720 J 11,200 715 T/B 27,000 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 402 404 402 402 0 7,600 3,055,400 5 33.500 398 J 1,300 368 B 3,000 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,400 1,680 1,150 1,680 280 8,200 11,734,500 34 1,120.000 1,680 T/J 3,900 1,165 B 100 266 PEHA Phapros Tbk. --U5---2 1,150 1,175 1,120 1,150 0 32,100 36,785,000 53 95.993 1,150 T/J 18,000 1,135 B 1,700 267 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 2,000 2,020 2,000 2,010 10 13,786,100 27,688,944,000 3,566 670.000 2,010 T/J 40,500 2,000 B 546,600 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,105 1,140 1,065 1,085 -20 34,300 37,479,500 240 211.707 1,085 T/J 500 1,070 B 100 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,280 0 0 3,280 0 0 0 0 1,361.052 3,270 J 200 2,950 B 2,500 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,300 1,300 1,275 1,290 -10 293,400 378,036,000 100 2,147.852 1,290 T/J 39,400 1,285 B 59,200 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 170,400 8,520,000 18 50.000 50 T/J 6,471,800 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,160 1,155 1,140 1,145 -15 133,800 153,401,500 36 1,217.567 1,145 T/J 27,200 1,140 B 4,600 273 PNLF Panin Financial Tbk. --S8K--1 288 288 284 284 -4 11,699,300 3,332,977,600 1,806 306.961 284 T/J 38,900 282 B 3,026,600 274 POLA Pool Advista Finance Tbk. --U8---2 955 1,050 730 730 -225 600 566,000 5 540.741 1,010 J 500 730 T/B 2,300 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,660 1,980 1,350 1,940 280 3,200 5,424,500 13 118.654 1,930 J 800 1,660 B 200 276 POLL Pollux Properti Indonesia Tbk. --U6---1 8,175 8,200 8,100 8,200 25 366,300 3,000,905,000 907 1,333.333 8,225 J 12,700 8,200 T/B 1,400 277 POLU Golden Flower Tbk. --U4---2 1,900 1,900 1,900 1,900 0 600 1,140,000 2 659.722 2,000 J 100 1,900 T/B 3,300 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,255 1,300 1,190 1,225 -30 49,901,200 62,491,712,500 833 777.526 1,225 T/J 65,100 1,220 B 1,400 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 454 0 0 454 0 0 0 0 84.860 0 J 0 470 B 100 280 POSA Bliss Properti Indonesia Tbk. --U6---2 51 51 50 50 -1 8,494,100 425,019,200 479 33.333 50 T/J 800 0 B 0 281 POWR Cikarang Listrindo Tbk. --M7---2 1,060 1,065 1,045 1,060 0 2,070,600 2,190,635,500 94 70.667 1,060 T/J 37,900 1,040 B 23,100 282 PPRE PP Presisi Tbk. --U7---1 252 256 246 254 2 6,499,800 1,622,581,200 2,139 59.070 254 T/J 526,000 252 B 110,600 283 PPRO PP Properti Tbk. --S6K--1 94 96 94 95 1 36,938,400 3,506,592,000 1,357 205.405 96 J 7,057,100 95 T/B 128,200 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,960 4,050 3,950 4,050 90 6,100 24,171,000 9 62.308 4,050 T/J 15,700 3,950 B 400 285 PRIM Royal Prima Tbk. --U9---2 316 296 296 296 -20 100 29,600 1 59.200 314 J 10,000 296 T/B 10,000 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 276 278 260 274 -2 74,645,200 20,088,032,200 6,089 888.947 274 T/J 1,762,500 270 B 7,100 287 PTBA Bukit Asam Tbk. --S2BXO1 2,600 2,670 2,550 2,620 20 40,791,500 106,917,033,000 9,356 2,278.261 2,630 J 344,700 2,620 T/B 132,600 288 PTPP PP (Persero) Tbk. --S6XXO1 1,545 1,575 1,515 1,530 -15 25,641,100 39,462,350,500 3,606 287.594 1,535 J 67,100 1,530 T/B 4,800 289 PTRO Petrosea Tbk. --U2---1 1,670 1,705 1,665 1,665 -5 1,020,200 1,719,640,500 566 1,332.000 1,665 T/J 10,000 1,660 B 58,300 290 PTSN Sat Nusapersada Tbk --U4---1 326 334 320 328 2 698,300 227,721,200 186 169.655 328 T/J 98,700 326 B 10,000 291 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 570 585 565 585 15 38,000,600 21,976,465,500 3,126 2,255.291 585 T/J 3,374,000 580 B 1,434,700 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,160 1,165 1,150 1,150 -10 171,600 198,276,500 64 104.545 1,150 T/J 100 1,145 B 5,000 294 RAJA Rukun Raharja Tbk. --S7---1 210 216 206 210 0 1,821,600 383,490,200 187 721.352 212 J 7,500 210 T/B 274,200 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,145 1,175 1,120 1,150 5 4,297,500 4,951,472,500 1,964 718.750 1,160 J 25,500 1,150 T/B 1,063,600 296 RDTX Roda Vivatex Tbk --U6---1 5,775 5,800 5,775 5,775 0 900 5,217,500 3 304.237 5,800 J 700 5,600 B 100 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 2,577,300 128,865,000 31 27.451 50 T/J 119,650,400 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 635 645 615 640 5 2,188,200 1,382,403,500 229 392.638 640 T/J 8,000 635 B 2,500 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 352 350 340 350 -2 600 205,200 4 2,738.654 350 T/J 11,500 342 B 900 300 RODA Pikko Land Development Tbk. --U6---2 184 189 180 180 -4 800 147,400 4 287.402 189 J 36,100 175 B 100 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,315 1,325 1,300 1,320 5 2,937,800 3,874,814,500 217 517.647 1,325 J 100 1,320 T/B 715,900 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 240 296 238 250 10 133,900 34,098,000 35 312.500 250 T/J 200 248 B 10,100 303 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 9,300 0 0 9,300 0 0 0 0 6,000.000 9,150 J 19,500 9,000 B 3,100 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,275 1,350 1,250 1,330 55 46,263,600 61,094,634,500 6,573 601.666 1,335 J 417,200 1,330 T/B 131,600 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 0 0 780 0 0 0 0 872.434 780 J 4,900 680 B 200 307 SGRO Sampoerna Agro Tbk. --U1---1 2,450 2,450 2,360 2,450 0 79,500 190,168,000 24 104.701 2,500 J 5,100 2,360 B 500 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 153.354 3,350 J 10,000 3,060 B 500 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 800 805 795 800 0 809,400 648,088,500 82 571.429 800 T/J 22,600 795 B 14,700 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 1,180 1,205 1,160 1,195 15 3,661,700 4,340,416,500 2,366 206.034 1,200 J 20,000 1,195 T/B 95,600 311 SILO Siloam International Hospitals Tbk. --S9---1 7,175 7,175 7,050 7,175 0 30,700 219,687,500 86 81.489 7,175 T/J 11,300 7,075 B 3,800 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 370 376 364 364 -6 23,596,200 8,748,343,400 1,108 33.091 366 J 264,200 364 T/B 1,195,300 313 SIPD Sierad Produce Tbk. --U3---2 1,095 1,100 1,100 1,100 5 10,300 11,330,000 2 1.222 1,090 J 19,300 870 B 1,000 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,900 3,890 3,850 3,850 -50 6,600 25,560,000 8 1,272.054 3,900 J 2,900 3,850 T/B 3,100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 550 560 510 530 -20 8,812,300 4,647,937,500 1,581 94.643 535 J 162,500 530 T/B 185,500 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,325 1,340 1,305 1,305 -20 16,500 21,763,500 29 1,576.087 1,325 J 3,700 1,305 T/B 7,800 318 SMDR Samudera Indonesia Tbk. --S7---1 266 266 260 262 -4 127,800 33,471,800 37 1,051.449 266 J 34,700 262 T/B 38,200 319 SMRA Summarecon Agung Tbk. --S6K--1 1,170 1,185 1,160 1,160 -10 2,585,800 3,030,414,000 961 1,906.014 1,160 T/J 95,700 1,155 B 60,400 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 26,700 1,335,000 4 12.227 50 T/J 9,788,700 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,395 1,420 1,395 1,410 15 3,933,600 5,521,692,000 2,025 3,766.126 1,410 T/J 180,200 1,400 B 600 322 SOCI Soechi Lines Tbk. --M7---1 199 210 195 202 3 24,059,900 4,915,395,400 1,027 36.727 202 T/J 33,500 200 B 1,057,700 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,100 6,100 6,100 6,100 0 6,000 36,600,000 3 591.515 6,800 J 6,000 6,000 B 1,000 324 SPTO Surya Pertiwi Tbk. --S9---2 980 985 975 975 -5 3,464,400 3,391,160,500 266 84.052 985 J 408,400 975 T/B 1,113,700 325 SQMI Renuka Coalindo Tbk. --U9---2 580 605 436 555 -25 179,602,300 95,057,517,600 7,310 315.380 555 T/J 1,289,100 550 B 2,439,500 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 282 282 252 274 -8 29,400 7,759,000 11 292.420 270 J 2,100 254 B 10,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 276 278 272 276 0 9,206,800 2,531,926,000 912 115.000 278 J 3,867,200 276 T/B 209,100 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,680 3,700 3,660 3,660 -20 201,200 741,051,000 47 66.545 3,700 J 49,000 3,660 T/B 31,200 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 710 730 705 710 0 26,723,600 19,190,417,000 1,589 291.282 710 T/J 500 705 B 1,967,600 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 805 810 785 790 -15 74,069,200 58,803,475,500 938 117.910 790 T/J 15,700 785 B 37,500 331 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 1,900 2,370 B 200 334 SURE Super Energy Tbk. --U2---2 2,960 2,990 2,950 2,990 30 407,400 1,215,433,000 240 1,929.032 3,000 J 42,100 2,990 T/B 4,200 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 500 525 480 515 15 28,135,800 14,107,502,200 3,770 4,705.345 515 T/J 147,100 510 B 1,000 336 TARA Sitara Propertindo Tbk. --U6---1 735 740 725 730 -5 86,866,600 63,518,645,500 5,569 688.679 730 T/J 72,400 725 B 332,600 337 TBIG Tower Bersama Infrastructure Tbk. SSS7K--1 5,500 5,625 5,425 5,550 50 11,050,700 61,310,485,000 3,902 274.074 5,550 T/J 71,100 5,500 B 25,500 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 935 945 920 930 -5 2,125,700 1,990,227,000 592 211.773 935 J 33,300 930 T/B 900 339 TCID Mandom Indonesia Tbk. --U5---1 11,600 0 0 11,600 0 0 0 0 1,137.790 11,600 J 4,900 11,025 B 100 340 TCPI Transcoal Pacific Tbk. --U7---2 4,500 4,900 4,510 4,610 110 5,521,000 25,928,135,000 7,015 3,340.580 4,610 T/J 7,900 4,600 B 1,600 341 TDPM Tridomain Performance Materials Tbk. --U3---1 242 244 234 234 -8 15,421,900 3,695,163,000 180 102.632 236 J 151,500 234 T/B 82,400 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 294 314 296 308 14 40,812,000 12,540,626,800 3,253 99.355 308 T/J 866,000 306 B 153,800 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 520 0 0 520 0 0 0 0 117.839 515 J 100 456 B 10,000 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,600 0 0 4,600 0 0 0 0 3,780.097 0 J 0 4,650 B 500 345 TGRA Terregra Asia Energy Tbk. --U7---1 555 550 418 418 -137 1,041,000 439,458,200 318 209.000 418 T/J 5,753,600 0 B 0 346 TINS Timah Tbk. --S2K--1 820 825 805 805 -15 10,204,300 8,270,196,000 1,790 411.350 810 J 66,100 805 T/B 2,024,300 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 12,000 12,325 12,025 12,325 325 1,381,900 16,894,997,500 2,272 762.033 12,325 T/J 9,300 12,275 B 8,600 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 362 362 350 362 0 10,200 3,691,200 4 76.390 362 T/J 194,900 304 B 10,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 580 580 555 555 -25 3,294,500 1,872,461,500 309 893.274 555 T/J 48,200 550 B 65,200 350 TOTL Total Bangun Persada Tbk. --S6---1 416 418 410 418 2 452,700 188,497,800 124 150.238 420 J 4,100 416 B 150,000 351 TOTO Surya Toto Indonesia Tbk. CDU3---2 300 300 296 298 -2 79,600 23,775,800 44 966.685 300 J 301,400 298 T/B 23,700 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 650 660 650 660 10 35,027,000 22,919,018,500 6,773 3,143.905 660 T/J 3,057,800 655 B 188,000 353 TRAM Trada Alam Minera Tbk. --U2---1 55 57 53 56 1 653,855,100 36,022,850,400 2,819 46.283 56 T/J 392,700 55 B 7,109,200 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 150 0 0 150 0 0 0 0 151.156 148 J 150,000 141 B 3,500 355 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---1 380 380 380 380 0 40,000 15,200,000 1 226.676 400 J 9,900 380 T/B 48,300 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,420 1,420 1,400 1,420 0 33,100 46,843,000 15 253.318 1,420 T/J 25,600 1,415 B 6,900 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,450 3,450 3,450 -10 2,000 6,900,000 1 89.610 3,450 T/J 8,000 2,630 B 100 359 TURI Tunas Ridean Tbk. --U9---1 985 985 980 980 -5 31,000 30,514,500 6 2,177.778 985 J 253,800 980 T/B 169,200 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,660 1,665 1,645 1,665 5 148,500 245,725,500 116 3,228.246 1,665 T/J 600 1,660 B 12,000 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,810 3,800 3,800 3,800 -10 200 760,000 2 140.737 3,800 T/J 1,800 3,630 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,160 2,160 2,160 2,160 0 7,300 15,768,000 3 180.000 2,160 T/J 54,900 2,150 B 4,000 363 VIVA Visi Media Asia Tbk. --U9---1 71 72 70 72 1 89,967,400 6,389,935,100 537 24.000 73 J 986,800 72 T/B 104,400 364 VOKS Voksel Electric Tbk. --U4---1 284 288 282 286 2 1,896,400 541,093,400 242 126.513 286 T/J 96,900 284 B 93,700 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 306 308 302 306 0 5,493,600 1,673,063,400 483 105.517 306 T/J 106,700 304 B 196,000 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,890 1,920 1,885 1,900 10 17,393,200 33,063,037,000 3,128 488.365 1,905 J 9,300 1,900 T/B 464,700 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 286 290 282 288 2 67,300 19,225,200 40 43.662 288 T/J 5,500 284 B 900 368 WOOD Integra Indocabinet Tbk. --S5K--1 715 715 675 695 -20 11,029,900 7,655,691,000 562 267.308 695 T/J 717,100 690 B 35,000 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 316 320 316 316 0 10,963,000 3,482,335,000 1,262 64.490 318 J 45,000 316 T/B 2,182,100 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,475 1,490 1,455 1,460 -15 18,276,600 26,844,432,500 3,032 394.062 1,465 J 956,500 1,460 T/B 23,900 371 WTON Wijaya Karya Beton Tbk. --S3K--1 422 424 412 416 -6 10,897,100 4,546,021,600 1,424 70.508 416 T/J 2,100 414 B 474,000 372 ZINC Kapuas Prima Coal Tbk. --U2---2 352 358 346 348 -4 114,817,600 40,379,092,600 1,745 1,240.597 348 T/J 416,000 346 B 454,700 Total 4,218,587,100 2,858,047,260,500 349,852 2,927,975,900 136,099,600 Jakarta, 12 November 2019 Trading Division