List of Securities Quotation: IDX SMC Composite Date: Monday, 18 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 12,200 12,450 11,975 12,425 225 499,500 6,112,637,500 663 1,009.376 12,425 T/J 50,400 12,400 B 2,600 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 1,430 1,430 1,290 1,400 -30 2,400 3,161,000 13 37.333 1,420 J 600 1,290 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,695 1,700 1,635 1,700 5 37,810,900 63,037,503,000 7,686 2,073.171 1,700 T/J 12,174,500 1,695 B 8,200 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,210 1,230 1,210 1,210 0 4,462,200 5,438,569,000 1,770 950.264 1,215 J 93,100 1,210 T/B 627,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,525 10,575 10,450 10,575 50 410,100 4,323,065,000 80 454.839 10,575 T/J 2,000 10,525 B 700 7 ADMG Polychem Indonesia Tbk --U3---1 191 194 190 190 -1 768,000 146,819,500 36 16.959 194 J 136,900 190 T/B 121,300 8 ADRO Adaro Energy Tbk. --S2BXO1 1,340 1,360 1,315 1,330 -10 21,106,400 28,228,135,000 3,511 120.909 1,335 J 119,200 1,330 T/B 797,700 9 AGII Aneka Gas Industri Tbk. --S3---1 590 590 580 590 0 203,800 118,562,000 47 53.636 590 T/J 37,600 580 B 45,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 191 192 190 191 0 387,600 73,923,600 138 312.051 191 T/J 42,000 190 B 126,500 11 AGRS Bank IBK Indonesia Tbk. --U8---2 179 184 170 178 -1 50,500 8,964,700 27 161.818 178 T/J 55,000 173 B 200 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,680 3,700 3,560 3,640 -40 17,462,100 63,225,580,000 4,468 2,901.069 3,640 T/J 35,700 3,630 B 99,200 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 306 0 0 306 0 0 0 0 291.429 304 J 500 274 B 4,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,450 3,450 3,360 3,450 0 2,600 8,795,000 7 140.816 3,480 J 100 3,370 B 300 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 880 880 875 875 -5 17,100 15,045,500 17 2,232.769 880 J 14,300 875 T/B 4,400 16 ANDI Andira Agro Tbk. --U1---2 176 177 150 152 -24 6,570,500 1,027,836,700 1,597 380.000 153 J 38,900 152 T/B 15,900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 895 900 880 900 5 111,000 99,330,000 23 75.000 900 T/J 251,600 875 B 1,500 18 ANTM Aneka Tambang Tbk. --S2XXO1 825 830 815 820 -5 24,328,500 19,977,299,500 2,838 540.647 825 J 1,518,000 820 T/B 692,700 19 APEX Apexindo Pratama Duta Tbk. --U2---2 430 430 404 404 -26 500 204,600 3 25.864 404 T/J 600 350 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 655 655 650 650 -5 18,466,500 12,056,871,500 1,736 691.372 650 T/J 314,100 645 B 112,100 21 APLN Agung Podomoro Land Tbk. --M6K--1 190 191 188 189 -1 3,910,800 739,422,700 538 51.781 189 T/J 148,500 188 B 1,745,600 22 ARII Atlas Resources Tbk. --U2---2 640 0 0 640 0 0 0 0 42.667 640 J 35,000 590 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,605 1,600 1,580 1,580 -25 128,600 204,585,000 45 669.492 1,580 T/J 19,600 1,225 B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 71 82 68 73 2 50,499,600 3,718,375,600 1,347 24.333 73 T/J 734,400 72 B 152,300 25 ARNA Arwana Citramulia Tbk. --U3---1 500 500 488 490 -10 2,682,200 1,314,517,400 95 3,330.388 490 T/J 4,072,900 488 B 11,800 26 ASGR Astra Graphia Tbk. --U9---1 955 990 950 955 0 761,400 727,158,500 63 198.001 960 J 100 950 B 62,200 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 950 950 905 950 0 71,600 66,845,000 55 1,759.259 955 J 7,900 950 T/B 7,200 28 ASRI Alam Sutera Realty Tbk. --S6K--1 258 262 256 260 2 2,916,600 756,850,000 889 247.619 260 T/J 5,037,100 258 B 100,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 695 700 685 695 0 5,635,200 3,912,004,500 180 178.205 695 T/J 406,200 690 B 600 30 ATIC Anabatic Technologies Tbk. --U9---1 800 0 0 800 0 0 0 0 114.286 780 J 2,000 710 B 2,000 31 AUTO Astra Otoparts Tbk. --M4---1 1,260 1,275 1,255 1,255 -5 979,500 1,238,259,500 325 1,135.028 1,255 T/J 100 1,250 B 39,200 32 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 69,800 3,490,400 27 57.388 50 T/J 2,456,600 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 268 268 268 268 0 100 26,800 1 197.589 276 J 34,800 268 T/B 115,400 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,220 1,225 1,225 1,225 5 100 122,500 1 1,531.250 1,350 J 2,300 1,220 B 200 35 BBKP Bank Bukopin Tbk. --S8---1 250 254 250 252 2 3,606,300 906,970,400 438 74.757 254 J 67,000 252 T/B 284,700 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 1,920 1,980 1,905 1,955 35 41,363,300 80,732,905,500 6,852 255.000 1,960 J 262,600 1,955 T/B 174,300 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 288 290 288 290 2 10,100 2,928,800 6 295.256 290 T/J 54,800 270 B 1,500 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 140 140 132 140 0 1,533,500 210,697,900 191 397.028 140 T/J 216,400 134 B 13,300 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 3,900 195,000 14 217.306 50 T/J 378,418,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 228 234 222 222 -6 12,584,200 2,842,386,800 920 130.588 224 J 1,120,600 222 T/B 1,019,800 43 BFIN BFI Finance Indonesia Tbk. --U8---2 595 595 590 595 0 23,400 13,900,000 9 3,049.093 595 T/J 1,200 590 B 27,100 44 BHIT MNC Investama Tbk. --S9K--1 69 70 68 69 0 7,362,100 505,991,100 273 201.784 70 J 4,529,900 69 T/B 1,500 45 BINA Bank Ina Perdana Tbk. --U8---1 800 880 780 875 75 1,043,000 901,121,500 142 494.361 875 T/J 53,600 840 B 16,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 95,200 4,760,000 19 35.714 50 T/J 36,122,200 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,000 2,050 1,960 2,050 50 1,167,600 2,321,719,500 598 31.538 2,050 T/J 1,350,800 2,000 B 50,000 48 BISI BISI International Tbk. --U1---1 1,100 1,100 1,090 1,090 -10 63,000 68,983,000 35 545.000 1,100 J 1,900 1,090 T/B 6,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,595 1,610 1,580 1,605 10 1,057,700 1,682,514,000 650 267.500 1,605 T/J 80,900 1,590 B 7,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 705 700 700 -5 12,839,400 8,988,186,500 779 162.791 705 J 1,215,300 700 T/B 2,741,400 51 BKSL Sentul City Tbk. --S6K--1 105 107 105 107 2 11,664,000 1,238,237,200 652 7.394 107 T/J 1,582,000 106 B 44,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 165 175 156 156 -9 5,500 932,100 5 357.962 156 T/J 17,600 152 B 400 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 400 20,000 2 0.658 50 T/J 245,803,900 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,150 0 0 3,150 0 0 0 0 210.000 3,930 J 100 3,150 B 3,000 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 314 0 0 314 0 0 0 0 98.125 314 J 8,900 292 B 1,000 56 BMTR Global Mediacom Tbk. --S9K--1 398 400 390 390 -8 14,685,400 5,748,855,600 1,248 317.434 392 J 268,700 390 T/B 136,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 900 45,000 5 0.172 50 T/J 55,636,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 955 960 945 945 -10 490,100 464,495,500 238 6.977 950 J 105,500 945 T/B 6,100 59 BNII Bank Maybank Indonesia Tbk. --M8---1 214 216 212 212 -2 235,100 50,006,800 69 2.526 214 J 198,400 212 T/B 157,200 60 BNLI Bank Permata Tbk. --M8K--1 1,140 1,120 1,015 1,095 -45 123,955,600 132,735,462,500 6,321 11.922 1,095 T/J 20,400 1,090 B 236,000 61 BOGA Bintang Oto Global Tbk. --U9---2 810 815 805 810 0 6,636,400 5,383,416,000 1,078 786.408 810 T/J 35,300 805 B 152,900 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 358 360 354 354 -4 19,900 7,069,600 29 202.286 358 J 15,000 354 T/B 18,000 63 BOLT Garuda Metalindo Tbk. --U4---2 830 830 820 825 -5 100,800 82,997,000 126 150.000 825 T/J 3,600 820 B 3,400 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 300 320 226 226 -74 9,407,300 2,436,501,000 1,056 56.500 226 T/J 3,505,600 0 B 0 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,255 1,255 1,255 1,255 0 10,000 12,550,000 1 1,338.381 1,255 T/J 45,000 1,235 B 1,400 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 14,050 14,025 11,250 11,250 -2,800 300 3,652,500 3 437.837 11,250 T/J 1,200 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 368 374 368 372 4 6,963,000 2,587,121,600 350 72.941 374 J 5,185,300 372 T/B 4,833,300 69 BRMS Bumi Resources Minerals Tbk. --U2---2 56 57 54 54 -2 43,983,100 2,415,907,600 532 8.504 55 J 1,061,300 54 T/B 36,242,400 70 BRNA Berlina Tbk. --U3---2 1,095 1,095 1,090 1,095 0 1,400 1,529,000 2 821.579 1,095 T/J 2,300 1,020 B 3,100 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,350 1,385 1,350 1,370 20 8,402,000 11,511,136,000 1,919 268.362 1,375 J 300 1,370 T/B 22,600 72 BSIM Bank Sinarmas Tbk. --U8---1 545 565 545 565 20 2,200 1,203,000 7 385.353 560 J 400 545 B 3,100 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,845 1,845 1,845 1,845 0 1,100 2,029,500 2 94.615 1,845 T/J 1,800 1,700 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 14,399,700 723,774,300 374 383.083 50 T/J 3,268,300 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 3,110 3,180 -20 12,000 37,886,000 25 615.609 3,190 J 2,000 3,120 B 1,100 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,870 3,910 3,730 3,800 -70 6,373,100 24,489,361,000 2,946 389.744 3,810 J 29,100 3,800 T/B 10,200 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,730 1,730 1,730 1,730 0 1,200 2,076,000 2 293.220 1,725 J 700 1,690 B 10,000 80 BULL Buana Lintas Lautan Tbk. --S7---1 182 184 180 181 -1 12,475,800 2,271,512,400 172 17.700 182 J 70,000 181 T/B 310,900 81 BUMI Bumi Resources Tbk. --S2K--2 77 79 77 78 1 64,183,200 5,003,143,900 1,485 4.527 78 T/J 2,710,600 77 B 32,634,300 82 BVIC Bank Victoria International Tbk. --U8---1 172 171 165 165 -7 177,800 29,602,900 7 156.024 171 J 3,900 164 B 2,500 83 BWPT Eagle High Plantations Tbk. --U1K--1 105 106 98 99 -6 41,973,700 4,230,905,600 1,611 21.652 99 T/J 140,800 98 B 3,078,500 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 380 390 372 376 -4 487,300 183,700,000 232 113.939 376 T/J 38,700 374 B 13,200 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 199 200 182 200 1 2,994,800 588,614,000 88 114.286 200 T/J 629,700 188 B 6,500 86 CASA Capital Financial Indonesia Tbk. --U8---2 372 376 372 376 4 8,138,600 3,044,050,400 771 686.921 376 T/J 260,900 374 B 18,700 87 CASS Cardig Aero Services Tbk. --U7---2 630 0 0 630 0 0 0 0 157.500 630 J 28,200 555 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,575 1,575 1,565 1,570 -5 16,000 25,093,000 39 324.380 1,570 T/J 100 1,565 B 6,000 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 66 66 56 64 -2 8,939,500 575,840,400 46 409.600 65 J 1,543,700 64 T/B 4,679,400 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 268 270 264 270 2 172,000 46,189,800 48 21.128 270 T/J 140,100 268 B 20,500 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,900 0 0 1,900 0 0 0 0 6,894.550 1,890 J 800 1,800 B 1,000 92 CITY Natura City Developments Tbk. --U6---1 242 240 182 220 -22 1,041,700 208,930,900 151 183.333 220 T/J 68,200 218 B 10,200 93 CLAY Citra Putra Realty Tbk. --U9---2 4,420 4,500 4,390 4,460 40 2,324,300 10,357,842,000 368 2,477.778 4,460 T/J 200 4,390 B 600 94 CLEO Sariguna Primatirta Tbk. --M5K--1 530 535 525 530 0 7,944,400 4,226,308,000 610 2,304.348 530 T/J 1,030,800 525 B 374,100 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,895 1,940 1,810 1,825 -70 20,600 39,099,500 72 174.631 1,890 J 10,000 1,825 T/B 400 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---2 180 0 0 180 0 0 0 0 138.462 204 J 10,400 180 B 5,300 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,000 50,000 6 45.455 50 T/J 184,417,800 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 446 448 448 448 2 186,900 83,731,200 18 226.074 450 J 100,500 438 B 2,900 100 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 1,065 1,105 1,070 1,105 40 19,383,900 21,240,520,000 3,495 247.403 1,110 J 1,090,500 1,105 T/B 73,300 102 DART Duta Anggada Realty Tbk. --U6---1 340 0 0 340 0 0 0 0 62.854 330 J 2,400 294 B 8,800 103 DEAL Dewata Freightinternational Tbk. --U7---2 865 650 650 650 -215 389,800 253,370,000 167 433.333 650 T/J 31,292,900 0 B 0 104 DEFI Danasupra Erapacific Tbk --U8---2 1,775 0 0 1,775 0 0 0 0 3,562.683 1,775 J 900 1,770 B 800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,400 70,000 5 16.496 50 T/J 121,422,700 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 398 420 340 420 22 3,324,700 1,258,379,400 247 365.217 440 J 2,400 420 T/B 57,400 107 DILD Intiland Development Tbk. --U6---1 338 338 324 334 -4 1,693,200 557,744,400 191 58.202 334 T/J 36,400 332 B 26,400 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,690 3,690 3,650 3,690 0 403,700 1,484,627,000 39 125.085 3,690 T/J 54,100 3,650 B 24,700 109 DKFT Central Omega Resources Tbk. --S2---2 173 175 166 167 -6 11,459,100 1,932,771,200 1,143 428.975 168 J 37,500 167 T/B 943,500 110 DLTA Delta Djakarta Tbk. --U5---1 6,700 6,700 6,700 6,700 0 3,100 20,770,000 5 40,050.212 6,700 T/J 4,300 6,650 B 200 111 DMAS Puradelta Lestari Tbk. --M6K--1 334 338 328 328 -6 10,912,300 3,612,809,200 1,165 156.190 330 J 20,000 328 T/B 1,494,500 112 DNAR Bank Oke Indonesia Tbk. --U8---1 270 270 270 270 0 100 27,000 1 245.455 270 T/J 100 250 B 100 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,060 3,070 3,070 3,070 10 3,700 11,359,000 2 2,696.791 3,070 T/J 15,300 2,930 B 9,300 114 DOID Delta Dunia Makmur Tbk. --S2K--1 310 312 300 302 -8 20,161,200 6,127,966,000 933 408.860 304 J 14,600 302 T/B 1,044,400 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 418 420 412 418 0 2,158,500 902,015,200 62 112.973 418 T/J 560,100 414 B 53,700 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 16,750 0 0 16,750 0 0 0 0 1,116.667 16,000 J 800 13,825 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,615 1,610 1,400 1,600 -15 975,100 1,453,389,500 435 316.832 1,600 T/J 255,100 1,555 B 100 118 DUTI Duta Pertiwi Tbk --U6---2 4,980 0 0 4,980 0 0 0 0 500.855 4,980 J 100 3,750 B 100 119 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,240 2,240 2,160 2,220 -20 55,400 119,692,000 7 817.163 2,220 T/J 5,000 2,160 B 700 120 ECII Electronic City Indonesia Tbk. --U9---2 1,025 1,015 1,015 1,015 -10 2,000 2,030,000 1 25.062 1,015 T/J 1,900 975 B 100 121 ELSA Elnusa Tbk. --S2K--1 310 316 308 310 0 11,259,500 3,499,577,400 679 77.500 310 T/J 553,900 308 B 355,900 122 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 5,600 5,600 5,600 100 200 1,120,000 1 777.778 5,600 T/J 800 5,200 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 2,070 1,960 1,555 1,555 -515 571,700 899,295,000 216 420.270 1,555 T/J 17,102,000 0 B 0 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 1,900 1,900 1,900 0 200 380,000 1 1,329.331 2,200 J 100 1,900 T/B 100 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,580 1,605 1,560 1,580 0 6,424,500 10,123,609,500 3,044 158.000 1,580 T/J 427,400 1,575 B 137,900 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 286 290 286 288 2 5,149,200 1,483,397,600 344 536.203 288 T/J 361,900 286 B 84,200 128 EXCL XL Axiata Tbk. --S7BXO1 3,480 3,540 3,400 3,480 0 19,152,500 66,849,990,000 5,183 176.613 3,490 J 300 3,480 T/B 171,600 129 FAST Fast Food Indonesia Tbk. --U9---2 2,890 2,910 2,880 2,910 20 51,200 147,827,000 10 4,576.551 2,910 T/J 33,100 2,700 B 3,900 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,450 7,450 7,450 7,450 0 7,500 55,875,000 1 1,707.306 7,800 J 600 7,400 B 700 131 FILM MD Pictures Tbk. --U9---1 192 200 192 193 1 2,079,600 405,702,200 392 91.905 193 T/J 1,500 192 B 505,100 132 FIRE Alfa Energi Investama Tbk. --U2---2 1,290 1,330 1,270 1,295 5 4,772,500 6,203,290,000 281 259.000 1,295 T/J 5,100 1,280 B 400 133 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 2,850 J 100 2,700 B 200 134 FMII Fortune Mate Indonesia Tbk --U6---2 500 0 0 500 0 0 0 0 500.000 500 J 11,700 390 B 2,200 135 FORZ Forza Land Indonesia Tbk. --U6---1 268 0 0 268 0 0 0 0 121.818 0 J 0 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 141 146 140 142 1 69,232,600 9,891,571,900 2,870 7.889 143 J 1,062,200 142 T/B 458,700 137 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--1 585 590 570 570 -15 3,692,300 2,131,081,500 938 76.623 575 J 155,100 570 T/B 400,700 139 GJTL Gajah Tunggal Tbk. --S4K--1 610 615 605 610 0 1,626,900 993,127,500 117 119.758 610 T/J 1,507,500 605 B 452,400 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 167 168 164 168 1 6,097,600 1,015,968,800 554 42.000 169 J 92,600 168 T/B 531,500 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,750 16,500 16,500 16,500 -250 1,000 16,500,000 1 2,869.565 16,500 T/J 700 13,700 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,525 1,525 1,505 1,515 -10 330,300 500,148,500 123 117.899 1,520 J 8,000 1,515 T/B 6,300 143 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---1 160 180 165 179 19 24,700 4,349,700 13 71.600 178 J 19,000 162 B 6,100 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 760 750 690 745 -15 7,800 5,586,000 11 141.905 740 J 8,600 690 B 13,100 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,700 3,700 3,640 3,680 -20 100,100 368,190,000 81 99.459 3,680 T/J 58,100 3,640 B 4,100 147 HERO Hero Supermarket Tbk. --U9---1 750 840 815 840 90 7,300 6,125,500 10 1,753.361 830 J 400 765 B 300 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,500 3,550 3,450 3,500 0 16,800 58,789,000 13 1,071.450 3,520 J 2,500 3,500 T/B 200 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 550 550 414 414 -136 54,100 22,856,400 39 636.923 414 T/J 24,100 0 B 0 150 HKMU HK Metals Utama Tbk. --U9---1 320 324 316 322 2 8,670,800 2,792,100,600 232 140.000 322 T/J 78,700 320 B 68,500 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 945 945 935 940 -5 21,024,900 19,737,722,500 377 303.226 940 T/J 160,000 935 B 53,500 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 2,809,700 140,485,000 358 53.152 50 T/J 421,380,800 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,020 1,030 1,015 1,020 0 18,896,000 19,313,218,500 459 971.429 1,020 T/J 61,400 1,015 B 64,200 154 HRTA Hartadinata Abadi Tbk. --S5---1 340 328 288 296 -44 102,781,500 33,335,818,800 239 98.667 296 T/J 28,200 292 B 7,500 155 HRUM Harum Energy Tbk. --M2K--1 1,365 1,370 1,350 1,360 -5 207,200 281,116,500 74 26.154 1,365 J 14,200 1,360 T/B 114,900 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,800 J 900 6,800 B 100 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 251,700 12,585,000 37 95.973 50 T/J 30,593,100 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 140 140 136 138 -2 5,659,600 776,395,200 145 39.429 138 T/J 505,500 136 B 628,500 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,215 1,300 1,200 1,270 55 1,050,000 1,325,562,000 440 170.498 1,280 J 4,000 1,270 T/B 1,503,600 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 280 322 278 316 36 2,740,100 829,113,000 490 63.200 316 T/J 108,300 314 B 219,000 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,035 1,030 1,035 0 401,700 415,144,500 35 272.368 1,040 J 98,800 1,025 B 15,500 162 INAF Indofarma (Persero) Tbk. --U5---1 995 1,005 980 990 -5 62,200 61,679,500 80 396.000 995 J 3,100 990 T/B 144,600 163 INCO Vale Indonesia Tbk. --S2XXO1 3,360 3,370 3,270 3,290 -70 6,741,400 22,317,975,000 1,964 1,342.857 3,300 J 1,500 3,290 T/B 50,600 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,350 3,360 3,280 3,280 -70 64,700 216,078,000 50 441.757 3,350 J 100 3,280 T/B 69,700 165 INDS Indospring Tbk. --M4---1 2,500 2,520 2,470 2,470 -30 104,300 259,431,000 62 231.562 2,550 J 5,100 2,470 T/B 600 166 INDY Indika Energy Tbk. --S2XXO1 1,285 1,305 1,280 1,295 10 11,660,900 15,051,121,000 1,112 43.898 1,295 T/J 91,200 1,285 B 55,700 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,000 8,050 7,775 7,975 -25 3,003,900 23,861,967,500 2,793 410.941 7,975 T/J 1,161,600 7,950 B 131,000 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 67 67 65 67 0 423,900 27,880,300 33 0.383 67 T/J 7,100 66 B 6,000 169 INPP Indonesian Paradise Property Tbk. --U9---2 860 0 0 860 0 0 0 0 819.048 820 J 1,000 770 B 100 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 6,000 6,000 6,000 6,000 0 1,800 10,800,000 6 2,173.913 6,500 J 200 5,900 B 1,300 171 INTA Intraco Penta Tbk. --U9---2 468 468 464 468 0 10,400 4,828,400 7 329.900 468 T/J 69,400 462 B 9,600 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 725 730 710 710 -15 931,600 667,189,500 255 43.293 710 T/J 79,200 705 B 99,100 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 193 199 188 197 4 24,100 4,634,200 37 51.842 197 T/J 40,000 190 B 100 174 IPTV MNC Vision Networks Tbk. --M9---1 494 515 496 505 11 22,247,800 11,335,227,900 11,140 210.417 505 T/J 103,600 500 B 482,400 175 ISAT Indosat Tbk. --S7K--1 3,120 3,210 3,060 3,140 20 5,458,600 17,111,268,000 3,634 224.286 3,150 J 62,400 3,140 T/B 167,800 176 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 12,375 12,500 12,175 12,200 -175 932,700 11,408,405,000 2,457 87.143 12,225 J 500 12,200 T/B 7,000 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 130,260,900 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 590 550 550 550 -40 100 55,000 1 311.986 585 J 200 550 T/B 3,500 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 0 0 500 0 0 0 0 413.849 500 J 20,100 380 B 200 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,675 1,690 1,620 1,620 -55 8,128,700 13,318,922,500 2,782 442.865 1,620 T/J 2,430,800 1,615 B 82,600 181 JRPT Jaya Real Property Tbk. --S6---1 590 595 555 585 -5 7,405,100 4,270,284,500 712 562.500 585 T/J 215,700 575 B 500 182 JSKY Sky Energy Indonesia Tbk. --U4---1 550 450 414 414 -136 6,787,600 2,810,550,800 648 207.000 414 T/J 49,095,500 0 B 0 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,075 5,100 5,025 5,075 0 2,051,800 10,409,487,500 1,862 299.268 5,100 J 79,600 5,075 T/B 108,100 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 0 0 895 0 0 0 0 192.755 1,095 J 400 895 B 1,100 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 880 890 660 660 -220 11,294,100 7,646,701,500 325 1,466.667 660 T/J 1,258,500 0 B 0 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,260 2,290 2,250 2,270 10 38,500 87,026,000 76 2,270.000 2,270 T/J 210,300 2,260 B 2,100 187 KBLI KMI Wire & Cable Tbk. --S4K--1 565 570 550 555 -10 4,566,100 2,534,053,500 765 67.437 555 T/J 69,700 550 B 320,500 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 85 85 81 83 -2 403,300 33,217,700 41 3.018 83 T/J 148,200 81 B 80,200 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 320 324 314 318 -2 8,048,000 2,552,310,600 1,783 11.033 318 T/J 414,500 316 B 820,700 190 KINO Kino Indonesia Tbk. --M5---1 3,750 3,770 3,670 3,750 0 909,900 3,393,157,000 277 98.684 3,750 T/J 75,600 3,730 B 700 191 KMTR Kirana Megatara Tbk. --U3---2 316 324 310 318 2 103,200 32,435,600 19 69.432 318 T/J 11,200 310 B 5,800 192 KOTA DMS Propertindo Tbk. --U6---1 610 615 560 615 5 3,600,200 2,191,768,500 65 307.500 615 T/J 775,000 610 B 345,300 193 KPIG MNC Land Tbk. --S9---2 126 126 116 125 -1 3,658,900 451,733,300 243 268.973 125 T/J 13,500 124 B 100,000 194 KRAH Grand Kartech Tbk. --U4---2 1,090 1,140 1,060 1,110 20 720,200 797,599,000 344 403.636 1,115 J 1,500 1,100 B 900 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 304 308 298 302 -2 6,122,300 1,836,348,600 594 37.545 302 T/J 265,700 300 B 12,500 196 KREN Kresna Graha Investama Tbk. --U9K--1 505 510 500 505 0 51,801,900 26,158,345,500 1,438 5,253.849 510 J 1,392,300 505 T/B 1,028,900 197 LAND Trimitra Propertindo Tbk. --U6---2 1,335 1,325 1,325 1,325 -10 203,000 268,975,000 2 339.744 1,320 J 6,600 1,050 B 500 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 4,630 5,150 4,500 5,150 520 25,300 120,389,000 27 85.124 5,150 T/J 1,700 5,100 B 1,800 199 LINK Link Net Tbk. --S9K--1 4,400 4,400 4,310 4,360 -40 286,900 1,247,089,000 974 272.500 4,360 T/J 93,500 4,320 B 800 200 LPCK Lippo Cikarang Tbk --U6---1 1,225 1,240 1,205 1,215 -10 1,036,600 1,262,512,500 463 136.987 1,215 T/J 1,700 1,210 B 119,500 201 LPKR Lippo Karawaci Tbk. --U6K--1 256 258 252 254 -2 78,332,800 20,021,223,200 1,533 82.021 254 T/J 761,400 252 B 443,000 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,500 3,560 3,440 3,520 20 3,537,500 12,313,462,000 2,013 79.763 3,530 J 87,300 3,520 T/B 8,700 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,300 1,315 1,275 1,285 -15 5,756,900 7,444,819,000 1,425 331.613 1,295 J 108,000 1,285 T/B 1,002,400 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 492 0 0 492 0 0 0 0 172.028 0 J 0 0 B 0 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,065 1,080 1,050 1,050 -15 1,244,200 1,317,550,500 353 596.591 1,050 T/J 100,500 1,045 B 51,500 206 MAMI Mas Murni Indonesia Tbk --U9---1 244 248 244 248 4 455,183,200 111,986,009,200 16,616 33.902 248 T/J 3,747,100 246 B 1,505,500 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,200 0 0 5,200 0 0 0 0 247.619 5,300 J 10,500 5,100 B 5,000 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 0 0 1,745 0 0 0 0 103.869 1,745 J 100 1,685 B 1,100 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,065 1,075 1,055 1,055 -10 7,055,400 7,471,262,000 2,979 1,693.011 1,055 T/J 1,045,600 1,050 B 208,100 210 MARI Mahaka Radio Integra Tbk. --U9---2 202 202 190 193 -9 52,900 10,382,100 45 257.333 202 J 293,800 193 T/B 400 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 484 484 478 478 -6 1,624,000 781,992,800 193 956.000 478 T/J 79,300 476 B 120,400 212 MASA Multistrada Arah Sarana Tbk. --U4---1 450 450 430 430 -20 2,700 1,193,400 8 305.745 438 J 7,500 430 T/B 9,500 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,500 7,900 7,600 7,900 400 900 7,080,000 5 3,406.479 7,900 T/J 600 7,000 B 800 214 MBAP Mitrabara Adiperdana Tbk. XDU2---2 1,985 2,000 1,955 2,000 15 10,300 20,523,500 26 153.846 1,990 J 8,700 1,960 B 2,000 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 498 500 494 496 -2 197,900 98,073,200 94 31.000 498 J 137,600 496 T/B 54,700 216 MCAS M Cash Integrasi Tbk. --S9---2 3,130 3,140 3,110 3,120 -10 551,000 1,721,794,000 73 225.271 3,120 T/J 7,700 3,110 B 2,000 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 132 135 132 133 1 1,226,900 162,698,800 61 119.291 134 J 242,400 133 T/B 1,700 218 MDIA Intermedia Capital Tbk. --U9---1 69 73 68 71 2 16,839,200 1,177,960,800 29 51.449 70 J 14,000 69 B 101,000 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,090 1,090 1,010 1,010 -80 52,776,600 56,154,256,000 3,153 263.369 1,055 J 22,000 1,010 T/B 42,737,700 220 MDLN Modernland Realty Tbk. --S6---1 224 224 218 220 -4 1,155,100 255,439,400 167 65.291 222 J 410,000 220 T/B 398,000 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 640 670 645 665 25 24,267,700 16,009,022,500 2,635 1,171.249 670 J 1,697,700 665 T/B 1,262,900 222 MEGA Bank Mega Tbk. --U8---1 5,950 0 0 5,950 0 0 0 0 4,337.114 7,100 J 200 5,750 B 100 223 MERK Merck Tbk. --U5---2 2,960 2,990 2,950 2,960 0 24,700 73,389,000 34 7,804.466 2,970 J 300 2,960 T/B 1,000 224 META Nusantara Infrastructure Tbk. --U7---1 193 194 190 194 1 46,100 8,943,000 14 58.774 194 T/J 29,000 190 B 22,300 225 MFIN Mandala Multifinance Tbk. --U8---2 1,285 1,300 1,300 1,300 15 1,000 1,300,000 2 1,333.333 1,300 T/J 100,000 1,105 B 1,000 226 MGRO Mahkota Group Tbk. --S1---1 930 945 925 945 15 7,250,400 6,791,964,500 698 420.000 945 T/J 398,800 940 B 60,400 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,100 J 1,600 900 B 51,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,660 2,760 2,660 2,690 30 13,341,300 36,127,226,000 2,664 158.377 2,690 T/J 39,800 2,680 B 800 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,420 1,430 1,365 1,420 0 542,000 753,754,500 39 6,761.905 1,420 T/J 4,600 1,400 B 3,000 230 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 100 231 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,775 16,750 16,500 16,750 -25 400 6,627,500 3 106,687.898 16,750 T/J 100 16,525 B 300 232 MLIA Mulia Industrindo Tbk --U3---2 1,155 1,150 1,120 1,120 -35 3,588,700 4,041,683,000 429 187.056 1,120 T/J 43,100 1,115 B 44,400 233 MLPL Multipolar Tbk. --S9---1 73 77 70 75 2 4,146,200 309,880,100 270 8.603 75 T/J 221,700 74 B 712,400 234 MLPT Multipolar Technology Tbk. --U9---1 575 620 620 620 45 100 62,000 1 129.167 605 J 100 550 B 600 235 MMLP Mega Manunggal Property Tbk. --S6---2 310 312 300 306 -4 126,100 38,058,400 21 52.308 306 T/J 36,900 300 B 1,800 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,410 1,425 1,390 1,410 0 10,924,300 15,336,587,500 20,778 156.667 1,410 T/J 1,895,500 1,405 B 206,000 237 MOLI Madusari Murni Indah Tbk. --U3---2 785 0 0 785 0 0 0 0 135.345 785 J 40,100 755 B 25,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 690 710 695 695 5 975,100 683,790,500 164 46.333 700 J 12,900 695 T/B 20,800 239 MPPA Matahari Putra Prima Tbk. --U9---1 153 154 148 149 -4 2,005,900 300,220,900 284 62.645 149 T/J 17,800 148 B 254,700 240 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 4,980 4,800 3,990 4,000 -980 38,000 153,873,000 62 362.817 4,100 J 300 3,950 B 100 242 MSIN MNC Studios International Tbk. --M9---2 442 450 438 450 8 1,037,400 463,269,000 725 90.000 450 T/J 13,000 448 B 700 243 MSKY MNC Sky Vision Tbk. --U9---1 970 0 0 970 0 0 0 0 63.816 965 J 200 960 B 200 244 MTDL Metrodata Electronics Tbk. --S9---1 1,760 1,770 1,710 1,740 -20 3,515,400 6,147,582,000 587 3,132.426 1,750 J 38,600 1,740 T/B 53,100 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 56,812,000 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 450 0 0 450 0 0 0 0 189.194 458 J 200 452 B 800 247 MTPS Meta Epsi Tbk. --U7---2 1,315 1,325 1,050 1,320 5 210,800 255,113,500 109 412.500 1,320 T/J 10,000 1,210 B 100 248 MYOH Samindo Resources Tbk. --U2---1 1,285 1,290 1,245 1,245 -40 242,900 305,384,000 66 148.289 1,280 J 700 1,230 B 5,000 249 MYRX Hanson International Tbk. --S6---2 52 58 52 52 0 198,057,600 10,730,236,000 3,913 35.463 53 J 2,185,400 52 T/B 14,976,800 250 NASA Ayana Land International Tbk. --U9---2 650 650 605 650 0 4,145,500 2,659,112,500 532 631.068 650 T/J 98,500 645 B 1,000 251 NATO Nusantara Properti Internasional Tbk. --U9---2 680 680 670 670 -10 13,963,400 9,425,975,000 827 650.485 675 J 60,000 670 T/B 78,900 252 NFCX NFC Indonesia Tbk. --S9---2 3,000 3,000 2,970 3,000 0 877,400 2,614,558,000 98 162.162 3,010 J 17,000 3,000 T/B 6,800 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 900 905 890 895 -5 120,600 107,768,000 56 275.385 895 T/J 26,400 890 B 3,500 254 NIRO City Retail Developments Tbk. --U6---2 140 140 138 140 0 2,107,800 293,445,800 34 133.333 141 J 200 140 T/B 15,906,800 255 NISP Bank OCBC NISP Tbk. --U8---1 835 835 810 825 -10 128,200 105,790,500 24 999.709 830 J 4,000 820 B 21,000 256 NOBU Bank Nationalnobu Tbk. --U8---1 920 920 915 920 0 5,000 4,576,000 3 245.333 910 J 900 880 B 700 257 OMRE Indonesia Prima Property Tbk --U6---2 1,030 995 990 990 -40 2,700 2,673,500 8 47.409 995 J 200 985 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 494 492 476 492 -2 5,700 2,729,800 7 973.390 492 T/J 8,100 474 B 1,100 259 PALM Provident Agro Tbk. --U1---2 208 248 202 242 34 33,700 7,042,200 14 66.144 238 J 1,600 204 B 10,000 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 120 121 111 114 -6 1,384,100 160,322,700 179 114.000 116 J 10,700 114 T/B 88,500 261 PANS Panin Sekuritas Tbk. --U8---1 1,500 1,515 1,450 1,490 -10 23,600 35,066,000 29 1,083.636 1,490 T/J 700 1,465 B 200 262 PBID Panca Budi Idaman Tbk. --U3---1 1,020 1,040 1,000 1,035 15 43,400 43,767,500 24 121.765 1,030 J 24,800 1,000 B 1,500 263 PBRX Pan Brothers Tbk. --S4---1 715 715 690 690 -25 1,139,500 793,221,000 190 1,221.239 710 J 700 685 B 125,000 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 402 0 0 402 0 0 0 0 33.500 400 J 17,200 320 B 1,300 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,595 1,695 1,400 1,410 -185 1,100 1,646,500 10 940.000 1,545 J 100 1,350 B 100 266 PEHA Phapros Tbk. --U5---2 1,140 1,140 1,000 1,015 -125 199,000 203,621,000 225 84.725 1,025 J 15,000 1,015 T/B 29,000 267 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 2,000 2,020 1,975 1,985 -15 12,670,700 25,196,681,000 2,938 661.667 1,990 J 113,300 1,985 T/B 188,600 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,090 1,100 1,060 1,060 -30 272,000 294,339,500 81 206.829 1,060 T/J 400 1,055 B 800 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,350 3,200 3,200 3,200 -150 100 320,000 1 1,327.856 3,200 T/J 1,200 2,970 B 100 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,285 1,285 1,185 1,205 -80 5,217,000 6,420,037,000 729 2,006.327 1,215 J 40,000 1,205 T/B 242,200 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 61,800 3,090,000 9 50.000 50 T/J 6,686,500 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,130 1,180 1,120 1,135 5 166,400 188,543,500 39 1,206.933 1,130 J 33,100 1,125 B 4,500 273 PNLF Panin Financial Tbk. --S8K--1 282 282 280 280 -2 8,599,900 2,416,291,000 688 302.637 280 T/J 206,800 278 B 1,972,300 274 POLA Pool Advista Finance Tbk. --U8---2 1,100 1,100 1,100 1,100 0 2,700 2,970,000 5 814.815 1,090 J 100 845 B 100 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,675 1,675 1,670 1,670 -5 1,300 2,174,500 5 102.141 1,670 T/J 12,700 1,600 B 100 276 POLL Pollux Properti Indonesia Tbk. --U6---1 8,150 8,150 8,075 8,075 -75 244,400 1,986,497,500 610 1,313.008 8,100 J 6,600 8,050 B 11,700 277 POLU Golden Flower Tbk. --U4---2 1,900 1,900 1,895 1,895 -5 600 1,138,000 6 657.986 2,100 J 100 1,895 T/B 300 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,180 1,200 1,140 1,175 -5 55,050,500 64,926,039,500 451 745.790 1,175 T/J 35,800 1,160 B 7,500 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 414 500 500 500 86 1,300 650,000 4 93.458 0 J 0 500 T/B 19,200 280 POSA Bliss Properti Indonesia Tbk. --U6---2 60 63 55 60 0 5,872,400 357,942,300 476 40.000 61 J 310,600 60 T/B 46,900 281 POWR Cikarang Listrindo Tbk. --M7---2 1,080 1,085 1,060 1,075 -5 695,200 747,579,000 45 71.667 1,075 T/J 243,000 1,070 B 1,000 282 PPRE PP Presisi Tbk. --U7---1 250 252 246 248 -2 7,358,700 1,836,157,200 2,048 57.674 248 T/J 13,000 246 B 468,800 283 PPRO PP Properti Tbk. --S6K--1 95 96 94 95 0 20,191,300 1,919,008,200 908 205.405 96 J 6,496,200 95 T/B 103,100 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,050 4,050 3,950 3,970 -80 58,800 232,452,000 13 61.077 4,030 J 200 3,970 T/B 47,900 285 PRIM Royal Prima Tbk. --U9---2 290 306 270 290 0 6,400 1,759,400 10 58.000 300 J 10,000 290 T/B 1,900 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 262 268 258 262 0 64,940,400 17,057,595,600 4,590 850.015 264 J 865,400 262 T/B 22,000 287 PTBA Bukit Asam Tbk. --S2BXO1 2,510 2,560 2,490 2,510 0 24,614,400 62,050,861,000 4,372 2,182.609 2,510 T/J 1,166,000 2,500 B 423,600 288 PTPP PP (Persero) Tbk. --S6XXO1 1,580 1,610 1,565 1,600 20 20,493,600 32,752,945,000 3,177 300.752 1,605 J 560,900 1,600 T/B 31,000 289 PTRO Petrosea Tbk. --U2---1 1,670 1,670 1,650 1,650 -20 411,700 682,169,000 237 1,320.000 1,655 J 4,500 1,650 T/B 24,100 290 PTSN Sat Nusapersada Tbk --U4---1 308 310 306 306 -2 135,800 41,742,600 47 158.276 308 J 97,400 306 T/B 22,800 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,450 J 2,200 4,000 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 585 590 580 590 5 16,614,600 9,745,768,500 2,118 2,274.567 595 J 3,363,800 590 T/B 538,300 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,155 1,180 1,130 1,155 0 355,000 411,050,000 134 105.000 1,175 J 900 1,155 T/B 47,600 294 RAJA Rukun Raharja Tbk. --S7---1 208 212 206 208 0 380,400 79,142,800 80 714.482 210 J 54,500 208 T/B 213,300 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,110 1,125 1,080 1,115 5 2,402,900 2,658,137,500 1,890 696.875 1,115 T/J 300 1,110 B 118,100 296 RDTX Roda Vivatex Tbk --U6---1 5,200 5,200 5,200 5,200 0 9,500 49,400,000 16 273.945 5,200 T/J 1,000 5,175 B 100 297 RIMO Rimo International Lestari Tbk --U6---2 55 65 56 61 6 166,842,200 10,243,304,600 3,702 33.490 61 T/J 400,100 60 B 1,998,400 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 650 670 650 670 20 1,438,100 947,067,000 197 411.043 675 J 78,500 670 T/B 18,800 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 348 350 336 342 -6 3,600 1,221,600 9 2,676.056 342 T/J 21,700 338 B 800 300 RODA Pikko Land Development Tbk. --U6---2 175 175 114 115 -60 1,774,600 207,266,500 429 183.618 116 J 1,500 115 T/B 60,800 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,335 1,335 1,300 1,320 -15 41,200 54,590,000 57 517.647 1,320 T/J 9,600 1,310 B 500,500 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 252 268 246 250 -2 155,000 38,994,400 37 312.500 250 T/J 29,900 246 B 5,300 303 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 9,200 9,175 9,175 9,175 -25 1,900 17,432,500 2 5,919.355 9,175 T/J 17,300 9,025 B 200 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,290 1,300 1,250 1,295 5 47,996,500 61,926,656,500 3,590 585.832 1,295 T/J 28,000 1,290 B 300 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 0 0 780 0 0 0 0 872.434 760 J 2,400 680 B 200 307 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,500 2,500 2,500 -10 400 1,000,000 1 106.838 2,500 T/J 2,600 2,360 B 100 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 153.354 3,300 J 50,000 3,050 B 9,800 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 795 780 795 0 1,135,800 897,935,000 125 567.857 795 T/J 23,800 785 B 10,000 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 1,215 1,225 1,200 1,215 0 1,497,200 1,806,858,000 752 209.483 1,215 T/J 407,700 1,210 B 100 311 SILO Siloam International Hospitals Tbk. --S9---1 7,050 7,125 6,750 7,050 0 437,400 3,091,330,000 220 80.070 7,050 T/J 2,200 7,000 B 15,100 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 360 366 358 360 0 7,297,600 2,629,637,600 410 32.727 362 J 129,200 360 T/B 218,600 313 SIPD Sierad Produce Tbk. --U3---2 1,090 0 0 1,090 0 0 0 0 1.211 1,090 J 2,700 865 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 3,800 3,800 3,800 3,800 0 900 3,420,000 2 1,255.534 3,800 T/J 2,600 3,760 B 300 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 515 520 498 500 -15 4,182,400 2,102,452,000 977 89.286 505 J 63,800 500 T/B 471,000 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,310 1,315 1,310 1,310 0 2,200 2,889,500 4 1,582.126 1,310 T/J 3,000 1,300 B 2,100 318 SMDR Samudera Indonesia Tbk. --S7---1 262 264 258 260 -2 273,100 71,020,200 65 1,043.422 262 J 30,300 260 T/B 18,900 319 SMRA Summarecon Agung Tbk. --S6K--1 1,105 1,125 1,105 1,115 10 4,846,000 5,396,964,000 1,402 1,832.074 1,115 T/J 278,000 1,110 B 1,200 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 194,400 9,720,000 13 12.227 50 T/J 13,463,800 0 B 0 321 SMSM Selamat Sempurna Tbk. XDS4K--1 1,425 1,435 1,395 1,400 -25 3,616,500 5,083,273,500 2,120 3,739.416 1,400 T/J 4,500 1,395 B 55,900 322 SOCI Soechi Lines Tbk. --M7---1 198 200 196 199 1 4,159,200 822,018,500 455 36.182 199 T/J 145,400 198 B 4,000 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,100 0 0 6,100 0 0 0 0 591.515 6,675 J 1,000 4,880 B 100 324 SPTO Surya Pertiwi Tbk. CDS9---2 980 980 975 980 0 4,214,900 4,110,428,000 318 84.483 980 T/J 49,300 975 B 42,200 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 372 350 280 280 -92 12,637,000 3,542,280,200 316 159.111 280 T/J 23,223,200 0 B 0 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 260 0 0 260 0 0 0 0 277.478 310 J 100 260 B 10,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 276 276 270 270 -6 24,397,700 6,621,014,800 1,748 112.500 272 J 816,800 270 T/B 129,900 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,760 3,990 3,700 3,990 230 154,200 584,371,000 67 72.545 3,990 T/J 126,200 3,800 B 100 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 695 675 675 -10 23,460,200 16,094,381,500 1,447 276.923 680 J 40,400 675 T/B 725,500 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 860 865 845 860 0 56,867,000 48,668,144,000 760 128.358 860 T/J 19,400 855 B 390,600 331 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 3,000 3,000 2,990 3,000 0 195,600 586,798,000 179 1,935.484 3,010 J 78,900 3,000 T/B 1,600 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 476 492 466 470 -6 7,496,700 3,577,773,400 1,282 4,294.198 470 T/J 5,700 468 B 1,100 336 TARA Sitara Propertindo Tbk. --U6---1 730 730 725 730 0 86,014,000 62,527,389,500 4,092 688.679 730 T/J 55,800 725 B 63,700 337 TBIG Tower Bersama Infrastructure Tbk. SSS7K--1 1,135 1,140 1,085 1,095 -40 43,650,100 48,434,771,500 3,631 270.370 1,100 J 11,000 1,090 B 195,400 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 885 895 870 875 -10 2,384,500 2,088,590,500 754 199.249 875 T/J 60,100 870 B 133,500 339 TCID Mandom Indonesia Tbk. --U5---1 11,500 11,500 11,500 11,500 0 100 1,150,000 1 1,127.982 11,500 T/J 4,800 11,000 B 1,100 340 TCPI Transcoal Pacific Tbk. --U7---2 4,780 5,175 4,700 5,175 395 10,005,600 49,164,657,000 10,156 3,750.000 5,200 J 8,400 5,175 T/B 12,700 341 TDPM Tridomain Performance Materials Tbk. --U3---1 228 236 226 234 6 17,062,800 3,958,956,200 283 102.632 234 T/J 20,000 228 B 50,000 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 306 320 302 302 -4 63,701,200 19,895,177,000 5,598 97.419 302 T/J 4,700 300 B 1,186,000 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 454 452 452 452 -2 300 135,600 2 102.429 500 J 200 454 B 1,100 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,750 0 0 4,750 0 0 0 0 3,903.361 4,750 J 100 4,350 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 280 288 210 210 -70 6,549,100 1,611,991,800 939 105.000 210 T/J 3,492,000 0 B 0 346 TINS Timah Tbk. --S2K--1 790 800 785 790 0 7,899,100 6,261,984,000 1,527 403.685 795 J 10,100 790 T/B 385,400 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 12,075 12,075 11,825 11,900 -175 447,900 5,329,085,000 1,150 735.756 11,900 T/J 235,000 11,825 B 2,900 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 0 0 370 0 0 0 0 78.079 370 J 382,000 350 B 200 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 540 555 515 555 15 11,173,300 5,961,747,500 589 893.274 555 T/J 231,600 540 B 2,000 350 TOTL Total Bangun Persada Tbk. --S6---1 428 430 426 426 -2 169,500 72,531,000 108 153.113 428 J 34,900 426 T/B 63,100 351 TOTO Surya Toto Indonesia Tbk. --U3---2 298 300 298 300 2 48,400 14,456,200 27 973.173 300 T/J 120,900 296 B 11,000 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 670 675 655 665 -5 31,831,900 21,235,493,500 5,979 3,167.723 665 T/J 3,914,500 655 B 26,100 353 TRAM Trada Alam Minera Tbk. --U2---1 57 59 53 54 -3 496,191,700 27,107,769,300 1,697 44.630 55 J 1,709,900 54 T/B 5,139,700 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 149 149 141 149 0 2,900 431,300 5 150.149 149 T/J 384,700 142 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---1 428 380 380 380 -48 33,500 12,730,000 2 226.676 428 J 6,500 386 B 100 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,425 1,430 1,410 1,420 -5 143,300 202,375,000 19 253.318 1,420 T/J 14,800 1,415 B 7,500 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,470 3,460 3,450 3,460 -10 1,200 4,151,000 3 89.870 3,460 T/J 14,500 3,450 B 100 359 TURI Tunas Ridean Tbk. XDU9---1 970 970 970 970 0 1,100 1,067,000 2 2,155.556 970 T/J 161,800 965 B 159,700 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,730 1,795 1,730 1,750 20 1,516,100 2,662,965,000 549 3,393.051 1,750 T/J 63,000 1,745 B 21,900 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,710 0 0 3,710 0 0 0 0 137.404 3,850 J 100 3,710 B 200 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,100 2,100 1,575 2,100 0 2,124,700 3,962,905,500 195 175.000 2,100 T/J 141,400 1,595 B 100 363 VIVA Visi Media Asia Tbk. --U9---1 70 73 65 72 2 108,338,400 7,488,624,600 327 24.000 73 J 636,700 72 T/B 1,795,100 364 VOKS Voksel Electric Tbk. --U4---1 284 284 282 282 -2 1,850,600 523,722,200 273 124.743 284 J 30,400 282 T/B 40,600 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 306 316 306 312 6 11,874,700 3,695,556,200 780 107.586 312 T/J 1,021,500 310 B 491,100 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,010 2,050 1,965 1,995 -15 15,643,700 31,373,483,500 4,223 512.784 2,000 J 20,100 1,995 T/B 101,100 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 282 286 282 284 2 8,700 2,468,200 22 43.055 284 T/J 7,300 280 B 6,300 368 WOOD Integra Indocabinet Tbk. --S5K--1 690 700 680 685 -5 5,842,000 4,049,049,000 297 263.462 690 J 45,000 685 T/B 30,500 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 324 330 320 320 -4 11,810,000 3,820,681,600 1,359 65.306 322 J 289,300 320 T/B 2,532,000 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,465 1,490 1,460 1,465 0 15,365,700 22,607,756,000 2,698 395.412 1,470 J 8,900 1,465 T/B 278,400 371 WTON Wijaya Karya Beton Tbk. --S3K--1 418 426 416 426 8 11,381,500 4,800,257,000 1,551 72.203 426 T/J 713,000 424 B 238,500 372 ZINC Kapuas Prima Coal Tbk. --U2---2 374 382 362 376 2 111,388,300 41,866,895,400 3,794 1,340.416 376 T/J 260,700 374 B 17,700 Total 3,833,112,600 2,070,890,788,500 288,222 1,922,177,400 208,986,800 Jakarta, 18 November 2019 Trading Division