List of Securities Quotation: IDX SMC Composite Date: Thursday, 21 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 13,000 13,275 12,750 13,000 0 1,777,000 23,253,015,000 1,855 1,056.087 13,025 J 300 13,000 T/B 13,800 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 5,625 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,400 0 0 1,400 0 0 0 0 37.333 1,400 J 900 1,110 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,675 1,675 1,630 1,635 -40 26,991,300 44,409,529,500 8,096 1,993.902 1,640 J 32,000 1,635 T/B 69,800 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,210 1,215 1,190 1,205 -5 4,501,600 5,403,415,500 827 946.338 1,205 T/J 244,900 1,200 B 377,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,525 10,550 10,425 10,550 25 11,800 123,840,000 23 453.763 10,550 T/J 5,600 10,475 B 2,600 7 ADMG Polychem Indonesia Tbk --U3---1 192 197 190 192 0 125,200 24,339,600 21 17.138 192 T/J 400 191 B 7,400 8 ADRO Adaro Energy Tbk. --S2BXO1 1,335 1,335 1,305 1,310 -25 20,904,500 27,475,694,500 2,886 119.091 1,315 J 562,800 1,310 T/B 1,595,700 9 AGII Aneka Gas Industri Tbk. --S3---1 580 595 575 580 0 6,500 3,796,000 15 52.727 585 J 2,400 580 T/B 14,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 186 187 177 178 -8 3,971,100 714,986,800 517 290.812 178 T/J 21,400 177 B 82,900 11 AGRS Bank IBK Indonesia Tbk. --U8---2 170 180 170 176 6 34,400 5,898,500 34 160.000 174 J 11,100 165 B 5,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,700 3,700 3,530 3,540 -160 22,069,000 78,806,037,000 3,501 2,821.369 3,540 T/J 124,600 3,530 B 253,400 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 306 302 302 302 -4 100 30,200 1 287.619 302 T/J 8,700 272 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,450 3,450 3,450 3,450 0 200 690,000 1 140.816 3,450 T/J 149,700 3,400 B 300 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 880 880 880 880 0 11,000 9,680,000 9 2,245.528 880 T/J 10,200 875 B 2,500 16 ANDI Andira Agro Tbk. --U1---2 149 154 128 134 -15 8,642,700 1,197,572,400 1,445 335.000 136 J 13,500 134 T/B 13,400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 900 900 895 900 0 258,000 230,922,500 19 75.000 900 T/J 258,000 885 B 800 18 ANTM Aneka Tambang Tbk. --S2XXO1 825 830 810 815 -10 35,867,700 29,428,334,000 3,381 537.351 815 T/J 118,700 810 B 3,176,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 352 354 330 352 0 21,600 7,257,400 13 22.535 352 T/J 7,900 332 B 3,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 645 655 640 645 0 20,345,200 13,081,028,500 1,570 686.053 645 T/J 289,100 640 B 26,600 21 APLN Agung Podomoro Land Tbk. --M6K--1 190 192 186 187 -3 9,875,500 1,858,302,700 837 51.233 188 J 201,800 187 T/B 450,200 22 ARII Atlas Resources Tbk. --U2---2 640 0 0 640 0 0 0 0 42.667 640 J 40,500 605 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,555 1,540 1,250 1,540 -15 111,300 170,606,000 35 652.542 1,550 J 8,000 1,300 B 11,000 24 ARMY Armidian Karyatama Tbk. --U6---2 65 65 56 58 -7 28,580,300 1,694,753,200 895 19.333 58 T/J 946,600 57 B 55,000 25 ARNA Arwana Citramulia Tbk. --U3---1 468 466 462 466 -2 88,200 40,948,600 31 3,167.267 466 T/J 54,600 462 B 31,100 26 ASGR Astra Graphia Tbk. --U9---1 945 960 940 945 0 412,300 389,545,000 68 195.928 950 J 400 945 T/B 45,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 950 945 945 945 -5 20,000 18,900,000 17 1,750.000 950 J 8,800 940 B 9,600 28 ASRI Alam Sutera Realty Tbk. --S6K--1 258 260 254 260 2 2,789,800 715,729,400 341 247.619 260 T/J 5,253,200 258 B 52,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 775 785 755 765 -10 13,868,300 10,606,123,500 546 196.154 770 J 16,700 765 T/B 70,900 30 ATIC Anabatic Technologies Tbk. --U9---1 780 0 0 780 0 0 0 0 111.429 775 J 2,100 585 B 1,100 31 AUTO Astra Otoparts Tbk. --M4---1 1,250 1,265 1,240 1,245 -5 367,300 460,517,000 165 1,125.984 1,260 J 61,000 1,245 T/B 5,300 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 4,300 215,000 21 57.388 50 T/J 5,444,200 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 282 294 286 294 12 886,000 255,403,000 139 216.758 294 T/J 141,200 290 B 150,000 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,275 1,350 1,275 1,350 75 6,100 8,147,500 5 1,687.500 1,340 J 200 1,275 B 1,400 35 BBKP Bank Bukopin Tbk. --S8---1 246 248 240 242 -4 2,940,800 714,251,400 415 71.791 242 T/J 27,200 240 B 1,562,400 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 0 J 0 1,805 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,080 2,160 2,030 2,150 70 49,821,600 105,562,857,000 6,316 280.435 2,160 J 1,752,300 2,150 T/B 18,400 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 298 298 298 -2 10,000 2,980,000 2 303.401 296 J 3,000 292 B 6,000 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 148 148 142 147 -1 508,700 74,397,400 85 416.879 148 J 139,600 146 B 50,000 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 52,700 2,635,000 5 217.306 50 T/J 335,378,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 212 220 210 212 0 12,931,300 2,769,294,000 655 124.706 212 T/J 2,495,200 210 B 1,011,700 43 BFIN BFI Finance Indonesia Tbk. --U8---2 570 585 555 555 -15 3,654,200 2,096,772,500 212 2,844.112 565 J 600,000 550 B 154,100 44 BHIT MNC Investama Tbk. --S9K--1 68 69 66 68 0 24,453,700 1,657,709,800 10,531 198.859 68 T/J 2,516,200 67 B 864,300 45 BINA Bank Ina Perdana Tbk. --U8---1 840 815 790 795 -45 294,300 233,852,000 48 449.163 810 J 45,000 795 T/B 700 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 7,100 355,000 7 35.714 50 T/J 37,078,900 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,180 2,180 2,120 2,150 -30 2,501,900 5,374,163,000 592 33.077 2,150 T/J 434,500 2,130 B 93,000 48 BISI BISI International Tbk. --U1---1 1,095 1,095 1,050 1,090 -5 143,400 154,349,500 54 545.000 1,095 J 3,900 1,055 B 4,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,585 1,625 1,570 1,575 -10 518,900 821,677,000 245 262.500 1,580 J 100 1,575 T/B 2,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 685 695 675 685 0 5,057,000 3,441,067,000 806 159.302 690 J 500 685 T/B 128,000 51 BKSL Sentul City Tbk. --S6K--1 106 107 105 106 0 9,455,100 999,601,300 230 7.325 106 T/J 3,607,900 105 B 10,039,600 52 BKSW Bank QNB Indonesia Tbk. --U8---2 160 0 0 160 0 0 0 0 367.141 154 J 3,900 141 B 2,100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 400 20,000 2 0.658 50 T/J 181,739,700 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 3,200 B 3,000 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 314 0 0 314 0 0 0 0 98.125 310 J 54,200 292 B 2,000 56 BMTR Global Mediacom Tbk. --S9K--1 398 398 388 392 -6 8,401,500 3,286,248,400 742 319.062 394 J 444,300 392 T/B 1,395,500 57 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 65,597,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 965 970 955 955 -10 1,297,500 1,242,006,500 244 7.051 960 J 33,800 950 B 169,600 59 BNII Bank Maybank Indonesia Tbk. --M8---1 214 216 214 214 0 134,200 28,719,600 39 2.550 214 T/J 600 212 B 82,100 60 BNLI Bank Permata Tbk. --M8K--1 1,060 1,060 1,020 1,030 -30 17,591,300 18,315,619,000 1,759 11.214 1,035 J 359,700 1,030 T/B 754,600 61 BOGA Bintang Oto Global Tbk. --U9---2 900 960 895 945 45 7,623,700 7,105,399,000 1,370 917.476 945 T/J 32,300 940 B 133,800 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 356 360 354 356 0 131,200 47,159,400 31 203.429 356 T/J 91,700 354 B 27,500 63 BOLT Garuda Metalindo Tbk. --U4---2 820 820 815 820 0 106,900 87,227,500 128 149.091 820 T/J 5,200 815 B 300 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 206 222 185 185 -21 4,609,500 921,385,300 897 46.250 188 J 6,500 185 T/B 69,600 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,285 1,325 1,285 1,325 40 743,200 974,698,000 14 1,413.032 1,320 J 500,000 1,260 B 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 11,250 13,400 9,000 13,400 2,150 300 3,140,000 3 521.512 13,400 T/J 1,500 9,000 B 3,100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 368 370 364 366 -2 1,932,500 708,866,200 404 71.765 366 T/J 23,500 364 B 437,500 69 BRMS Bumi Resources Minerals Tbk. --U2---2 52 53 51 52 0 75,680,000 3,921,658,300 511 8.189 52 T/J 16,290,600 51 B 31,875,000 70 BRNA Berlina Tbk. --U3---2 1,095 1,020 1,020 1,020 -75 100 102,000 1 765.306 1,095 J 9,900 1,020 T/B 5,000 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,370 1,370 1,340 1,350 -20 11,009,700 14,905,904,500 1,444 264.444 1,355 J 22,300 1,350 T/B 982,600 72 BSIM Bank Sinarmas Tbk. --U8---1 575 575 575 575 0 700 402,500 2 392.173 575 T/J 21,200 515 B 1,000 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,820 1,850 1,780 1,825 5 8,700 15,867,000 65 93.590 1,830 J 8,900 1,800 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 0 637,100 31,855,000 14 383.083 50 T/J 11,003,900 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 3,190 3,200 3,160 3,200 10 17,800 56,739,000 28 619.480 3,200 T/J 8,500 3,190 B 600 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,830 3,920 3,830 3,900 70 6,406,900 24,825,255,000 3,948 400.000 3,900 T/J 966,400 3,890 B 3,500 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,550 1,705 1,605 1,605 55 1,300 2,178,500 8 272.034 1,705 J 600 1,600 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 180 185 170 170 -10 40,787,100 7,244,672,000 276 16.624 170 T/J 895,000 168 B 215,100 81 BUMI Bumi Resources Tbk. --S2K--2 76 77 73 75 -1 138,807,500 10,333,228,500 2,010 4.353 75 T/J 2,380,000 74 B 15,793,100 82 BVIC Bank Victoria International Tbk. --U8---1 166 166 160 160 -6 85,900 13,880,300 21 151.296 162 J 800 160 T/B 800 83 BWPT Eagle High Plantations Tbk. --U1K--1 98 100 92 95 -3 63,325,100 6,083,542,800 1,764 20.777 96 J 445,900 95 T/B 1,620,700 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 380 390 374 382 2 931,000 354,030,000 268 115.758 382 T/J 77,100 374 B 5,000 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 210 210 200 210 0 9,990,000 2,055,883,000 140 120.000 210 T/J 80,000 206 B 200 86 CASA Capital Financial Indonesia Tbk. --U8---2 378 390 376 386 8 9,920,100 3,784,187,200 669 705.190 386 T/J 279,100 382 B 43,800 87 CASS Cardig Aero Services Tbk. --U7---2 630 730 630 630 0 900 592,000 5 157.500 630 T/J 200,200 555 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,570 1,575 1,550 1,565 -5 49,200 76,638,500 55 323.347 1,565 T/J 5,700 1,550 B 100 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 64 65 63 63 -1 557,000 35,543,800 48 403.200 64 J 1,723,000 63 T/B 147,100 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 270 270 268 270 0 1,248,600 337,034,000 38 21.128 270 T/J 459,900 268 B 553,400 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,890 0 0 1,890 0 0 0 0 6,858.263 1,890 J 5,000 1,800 B 1,000 92 CITY Natura City Developments Tbk. --U6---1 111 132 113 114 3 1,366,200 167,378,300 377 95.000 116 J 40,500 114 T/B 13,300 93 CLAY Citra Putra Realty Tbk. --U9---2 4,380 4,470 4,170 4,170 -210 1,432,400 6,344,432,000 276 2,316.667 4,170 T/J 100 4,100 B 500 94 CLEO Sariguna Primatirta Tbk. --M5K--1 530 530 525 530 0 7,927,600 4,162,912,500 501 2,304.348 530 T/J 1,758,600 525 B 9,300 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,825 1,825 1,765 1,800 -25 11,100 19,838,000 7 172.239 1,825 J 3,000 1,800 T/B 44,900 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 77 72 51 52 -25 115,747,700 6,460,199,500 4,424 40.000 52 T/J 1,432,100 51 B 3,911,400 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 2 45.455 50 T/J 78,500,000 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 450 448 448 0 497,200 223,345,600 23 226.074 448 T/J 200 438 B 1,900 100 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 1,075 1,080 1,045 1,050 -25 13,818,000 14,580,817,000 1,945 235.089 1,055 J 343,500 1,050 T/B 94,900 102 DART Duta Anggada Realty Tbk. --U6---1 340 342 342 342 2 100 34,200 1 63.223 338 J 2,900 294 B 200 103 DEAL Dewata Freightinternational Tbk. --U7---2 488 480 366 366 -122 792,700 291,496,600 629 244.000 366 T/J 3,225,800 0 B 0 104 DEFI Danasupra Erapacific Tbk --U8---2 1,775 1,775 1,775 1,775 0 1,000 1,775,000 4 3,562.683 1,780 J 800 1,770 B 2,000 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,100 55,000 2 16.496 50 T/J 123,188,200 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 384 402 354 402 18 1,342,000 523,284,000 147 349.565 402 T/J 503,900 398 B 18,600 107 DILD Intiland Development Tbk. --U6---1 344 340 322 322 -22 2,255,900 738,145,600 230 56.111 324 J 13,900 322 T/B 2,500 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,740 3,760 3,690 3,700 -40 977,500 3,645,239,000 128 125.424 3,700 T/J 33,500 3,690 B 12,800 109 DKFT Central Omega Resources Tbk. --S2---2 167 169 157 166 -1 5,645,700 934,505,600 736 426.406 167 J 234,500 166 T/B 183,800 110 DLTA Delta Djakarta Tbk. --U5---1 6,700 6,825 6,550 6,825 125 800 5,432,500 4 40,797.418 6,825 T/J 200 6,625 B 200 111 DMAS Puradelta Lestari Tbk. --M6K--1 314 318 304 306 -8 42,122,900 13,025,119,200 1,297 145.714 308 J 262,000 306 T/B 2,065,700 112 DNAR Bank Oke Indonesia Tbk. --U8---1 222 0 0 222 0 0 0 0 201.818 272 J 1,300 230 B 500 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,060 3,060 3,060 3,060 0 2,300 7,038,000 1 2,688.007 3,060 T/J 26,100 2,940 B 100 114 DOID Delta Dunia Makmur Tbk. --S2K--1 280 284 276 276 -4 10,372,200 2,884,678,400 707 373.660 278 J 496,800 276 T/B 1,947,700 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 416 422 418 420 4 2,171,500 912,060,200 45 113.514 420 T/J 101,000 418 B 1,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 16,750 15,800 13,450 15,800 -950 2,000 28,695,000 17 1,053.333 15,775 J 100 13,400 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,410 1,425 1,310 1,410 0 1,008,300 1,371,487,500 334 279.208 1,410 T/J 42,300 1,370 B 100 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,990 J 38,000 3,790 B 100 119 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,220 2,230 2,170 2,220 0 700 1,554,000 4 817.163 2,220 T/J 5,400 2,180 B 400 120 ECII Electronic City Indonesia Tbk. --U9---2 1,020 1,040 1,015 1,015 -5 2,600 2,641,500 2 25.062 1,015 T/J 5,900 1,000 B 100 121 ELSA Elnusa Tbk. --S2K--1 304 308 302 302 -2 13,461,000 4,107,139,400 957 75.500 304 J 525,000 302 T/B 2,496,600 122 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 5,600 0 0 5,600 0 0 0 0 777.778 5,600 J 1,300 5,500 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 880 0 0 880 0 0 0 0 237.838 0 J 0 0 B 0 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 0 0 1,900 0 0 0 0 1,329.331 2,290 J 100 1,750 B 1,000 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,550 1,555 1,520 1,525 -25 9,521,700 14,563,676,000 3,367 152.500 1,530 J 76,400 1,525 T/B 386,500 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 280 282 274 274 -6 2,163,900 602,218,600 211 510.138 278 J 105,300 274 T/B 435,100 128 EXCL XL Axiata Tbk. --S7BXO1 3,550 3,550 3,460 3,500 -50 23,152,800 80,880,704,000 4,356 177.628 3,500 T/J 440,400 3,490 B 1,000,000 129 FAST Fast Food Indonesia Tbk. --U9---2 2,700 2,700 2,700 2,700 0 10,800 29,160,000 5 4,246.285 2,970 J 500 2,700 T/B 1,900 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,450 7,400 7,400 7,400 -50 12,100 89,540,000 4 1,695.847 7,800 J 600 7,300 B 500 131 FILM MD Pictures Tbk. --U9---1 183 187 173 181 -2 1,386,000 252,467,800 155 86.190 182 J 13,100 181 T/B 57,600 132 FIRE Alfa Energi Investama Tbk. --U2---2 1,470 1,450 1,320 1,330 -140 7,715,800 10,186,892,500 145 266.000 1,330 T/J 22,200 1,325 B 19,000 133 FISH FKS Multi Agro Tbk. --U9---2 2,700 2,700 2,700 2,700 0 200 540,000 1 2,160.000 3,370 J 100 2,440 B 200 134 FMII Fortune Mate Indonesia Tbk --U6---2 500 0 0 500 0 0 0 0 500.000 620 J 1,500 390 B 2,200 135 FORZ Forza Land Indonesia Tbk. --U6---1 202 0 0 202 0 0 0 0 91.818 0 J 0 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 144 146 140 141 -3 83,688,800 11,937,969,900 3,492 7.833 141 T/J 1,033,600 140 B 14,396,800 137 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--1 535 540 525 535 0 6,986,000 3,733,914,500 1,291 71.918 535 T/J 334,700 530 B 326,800 139 GJTL Gajah Tunggal Tbk. --S4K--1 610 615 605 605 -5 916,400 555,945,000 150 118.777 610 J 142,900 605 T/B 244,300 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 164 164 160 162 -2 3,038,900 489,294,000 298 40.500 162 T/J 178,400 161 B 175,100 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,500 16,500 16,500 16,500 0 1,000 16,500,000 1 2,869.565 16,500 T/J 16,100 13,350 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,505 1,515 1,500 1,510 5 290,200 437,227,500 96 117.510 1,510 T/J 2,600 1,505 B 500 143 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---1 170 170 160 165 -5 42,000 6,929,200 9 66.000 169 J 18,400 165 T/B 3,100 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 735 730 720 725 -10 1,700 1,228,000 11 138.095 725 T/J 3,500 720 B 2,800 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,650 3,680 3,600 3,620 -30 130,700 472,792,000 75 97.838 3,640 J 4,000 3,610 B 1,500 147 HERO Hero Supermarket Tbk. --U9---1 820 820 820 820 0 200 164,000 2 1,711.614 800 J 3,800 760 B 1,500 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,670 3,790 3,640 3,740 70 82,000 303,416,000 79 1,144.921 3,740 T/J 16,200 3,650 B 9,900 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 452 472 448 470 18 3,700 1,671,400 7 723.077 456 J 500 400 B 200 150 HKMU HK Metals Utama Tbk. --U9---1 318 320 314 314 -4 10,443,000 3,319,321,000 152 136.522 316 J 629,900 314 T/B 10,000 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 925 930 900 900 -25 26,867,200 24,743,533,000 535 290.323 900 T/J 1,400 895 B 461,300 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 289,300 14,465,000 122 53.152 50 T/J 509,412,400 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,025 1,035 1,015 1,020 -5 20,483,800 21,032,605,000 1,597 971.429 1,020 T/J 121,800 1,015 B 169,000 154 HRTA Hartadinata Abadi Tbk. --S5---1 280 290 278 278 -2 8,200 2,291,200 15 92.667 288 J 400 278 T/B 23,800 155 HRUM Harum Energy Tbk. --M2K--1 1,355 1,355 1,315 1,330 -25 429,400 571,361,000 118 25.577 1,330 T/J 5,000 1,325 B 3,000 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,300 J 100 6,650 B 300 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 21,900 1,095,000 13 95.973 50 T/J 38,421,800 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 140 140 135 137 -3 7,475,100 1,020,716,100 215 39.143 137 T/J 347,000 136 B 40,000 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,210 1,245 1,200 1,240 30 284,800 347,408,500 199 166.471 1,245 J 4,900 1,240 T/B 2,300 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 286 290 284 284 -2 100,400 28,683,800 32 56.800 286 J 500 284 T/B 33,200 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,035 1,030 1,030 -5 397,300 409,711,000 34 271.053 1,040 J 97,900 1,025 B 12,600 162 INAF Indofarma (Persero) Tbk. --U5---1 885 890 850 850 -35 159,100 137,250,000 129 340.000 855 J 500 850 T/B 5,900 163 INCO Vale Indonesia Tbk. --S2XXO1 3,230 3,380 3,190 3,330 100 18,311,800 60,777,977,000 3,453 1,359.184 3,340 J 149,500 3,330 T/B 20,700 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,250 3,250 3,200 3,200 -50 11,000 35,534,000 25 430.982 3,240 J 9,600 3,200 T/B 900 165 INDS Indospring Tbk. --M4---1 2,710 2,800 2,710 2,780 70 2,048,400 5,637,710,000 402 260.625 2,780 T/J 800 2,770 B 7,300 166 INDY Indika Energy Tbk. --S2XXO1 1,250 1,280 1,250 1,265 15 12,333,800 15,662,633,500 1,126 42.881 1,270 J 43,700 1,265 T/B 132,300 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,800 7,800 7,400 7,425 -375 7,366,900 55,369,047,500 4,856 382.600 7,425 T/J 22,300 7,400 B 244,000 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 67 67 64 66 -1 49,600 3,215,500 9 0.377 66 T/J 37,800 64 B 77,200 169 INPP Indonesian Paradise Property Tbk. --U9---2 830 0 0 830 0 0 0 0 790.476 830 J 7,700 755 B 10,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 6,000 6,000 6,000 6,000 0 100 600,000 1 2,173.913 6,350 J 300 6,000 T/B 800 171 INTA Intraco Penta Tbk. --U9---2 468 468 460 468 0 99,800 46,384,600 18 329.900 466 J 2,500 460 B 10,400 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 700 745 695 745 45 420,800 298,359,500 105 45.427 745 T/J 249,700 700 B 2,500 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 195 198 191 198 3 79,500 15,687,100 35 52.105 198 T/J 35,600 197 B 100 174 IPTV MNC Vision Networks Tbk. --M9---1 510 515 500 515 5 17,691,700 9,012,142,000 15,369 214.583 515 T/J 379,200 510 B 101,000 175 ISAT Indosat Tbk. --S7K--1 3,150 3,180 3,000 3,050 -100 8,520,300 26,192,662,000 3,906 217.857 3,050 T/J 8,900 3,040 B 56,300 176 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 12,000 12,025 11,825 11,850 -150 1,443,300 17,146,382,500 2,623 84.643 11,900 J 8,000 11,850 T/B 58,600 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 164,457,000 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 0 0 550 0 0 0 0 311.986 650 J 2,000 515 B 10,100 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 498 0 0 498 0 0 0 0 412.194 490 J 1,000 402 B 11,000 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,650 1,660 1,595 1,600 -50 15,104,000 24,467,320,500 3,879 437.397 1,610 J 29,300 1,600 T/B 402,300 181 JRPT Jaya Real Property Tbk. --S6---1 565 575 555 565 0 5,495,700 3,117,701,000 439 543.269 570 J 18,000 565 T/B 53,400 182 JSKY Sky Energy Indonesia Tbk. --U4---1 234 212 176 191 -43 406,560,600 75,870,202,500 20,386 95.500 192 J 165,900 191 T/B 1,018,200 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,175 5,250 5,100 5,150 -25 6,632,700 34,347,490,000 2,160 303.691 5,175 J 112,500 5,150 T/B 59,500 184 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---2 945 950 925 925 -20 523,400 490,999,500 73 2,055.556 935 J 53,400 925 T/B 139,600 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,080 2,120 2,000 2,000 -80 271,200 554,481,000 275 2,000.000 2,000 T/J 32,900 1,995 B 10,300 187 KBLI KMI Wire & Cable Tbk. --S4K--1 550 550 520 530 -20 8,990,200 4,770,117,000 820 64.399 530 T/J 86,200 525 B 3,900 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 84 85 81 85 1 123,200 10,122,100 18 3.091 84 J 339,900 81 B 162,200 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 322 324 320 322 0 2,523,700 809,598,200 540 11.172 322 T/J 115,000 320 B 1,158,200 190 KINO Kino Indonesia Tbk. --M5---1 3,640 3,670 3,600 3,600 -40 930,100 3,387,211,000 224 94.737 3,610 J 400 3,600 T/B 700 191 KMTR Kirana Megatara Tbk. --U3---2 314 324 312 314 0 700 223,000 5 68.559 314 T/J 9,900 312 B 500 192 KOTA DMS Propertindo Tbk. --U6---1 620 615 610 610 -10 2,820,800 1,733,258,000 22 305.000 620 J 805,500 610 T/B 599,100 193 KPIG MNC Land Tbk. --S9---2 124 125 121 125 1 1,735,400 213,069,900 149 268.973 125 T/J 406,400 124 B 100,000 194 KRAH Grand Kartech Tbk. --U4---2 1,130 1,125 1,090 1,110 -20 727,900 804,229,500 328 403.636 1,110 T/J 1,800 1,095 B 2,000 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 286 284 272 278 -8 16,436,300 4,554,756,200 730 34.562 278 T/J 728,300 276 B 200 196 KREN Kresna Graha Investama Tbk. --U9K--1 510 510 505 510 0 59,864,500 30,233,444,000 880 5,305.868 510 T/J 879,000 505 B 1,279,300 197 LAND Trimitra Propertindo Tbk. --U6---2 1,295 1,295 1,200 1,295 0 409,300 527,872,500 41 332.051 1,300 J 1,500 1,295 T/B 5,800 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,875 5,450 5,525 25 167,900 923,745,000 15 91.322 5,850 J 1,000 5,525 T/B 9,500 199 LINK Link Net Tbk. --S9K--1 4,390 4,350 4,250 4,250 -140 182,300 780,480,000 376 265.625 4,310 J 6,700 4,210 B 100 200 LPCK Lippo Cikarang Tbk --U6---1 1,215 1,230 1,205 1,210 -5 965,800 1,175,240,500 327 136.423 1,215 J 28,800 1,210 T/B 52,100 201 LPKR Lippo Karawaci Tbk. --U6K--1 256 264 248 252 -4 135,000,600 34,939,356,600 1,893 81.375 252 T/J 3,153,700 250 B 2,223,200 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,590 3,590 3,520 3,550 -40 4,328,400 15,391,997,000 1,101 80.442 3,560 J 53,300 3,550 T/B 853,000 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,385 1,400 1,355 1,365 -20 10,862,600 14,940,910,000 2,323 352.258 1,365 T/J 49,900 1,360 B 248,700 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 500 510 484 510 10 9,876,300 4,823,071,500 299 178.322 510 T/J 60,200 500 B 300 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,070 1,095 1,040 1,040 -30 1,952,900 2,063,302,500 746 590.909 1,045 J 14,000 1,040 T/B 128,000 206 MAMI Mas Murni Indonesia Tbk --U9---1 280 296 272 294 14 398,116,400 114,525,231,600 37,034 40.190 294 T/J 5,160,700 292 B 2,326,300 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,100 5,100 5,075 5,100 0 67,500 343,975,000 26 242.857 5,200 J 200 5,075 B 12,000 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 1,745 1,745 1,745 0 100 174,500 1 103.869 1,780 J 1,000 1,685 B 1,100 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,065 1,070 1,050 1,050 -15 4,477,700 4,736,604,000 2,078 1,684.988 1,060 J 1,600 1,050 T/B 164,600 210 MARI Mahaka Radio Integra Tbk. --U9---2 196 196 193 196 0 37,100 7,252,000 12 261.333 196 T/J 110,600 195 B 50,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 466 466 460 460 -6 1,904,700 882,012,000 189 920.000 466 J 110,800 460 T/B 88,300 212 MASA Multistrada Arah Sarana Tbk. --U4---1 362 450 370 438 76 7,900 3,166,400 9 311.433 440 J 6,900 438 T/B 8,900 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 8,100 7,350 8,100 0 500 3,895,000 3 3,492.719 8,100 T/J 100 8,000 B 100 214 MBAP Mitrabara Adiperdana Tbk. XDU2---2 1,995 2,000 1,980 1,990 -5 9,000 17,915,000 25 153.077 1,990 T/J 9,700 1,980 B 200 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 492 498 488 496 4 585,600 286,888,000 133 31.000 496 T/J 236,700 494 B 1,000 216 MCAS M Cash Integrasi Tbk. --S9---2 3,160 3,160 3,120 3,120 -40 822,500 2,589,899,000 87 225.271 3,130 J 100 3,120 T/B 11,900 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 133 136 133 135 2 2,277,000 305,359,600 87 121.085 136 J 180,200 135 T/B 307,500 218 MDIA Intermedia Capital Tbk. --U9---1 67 68 63 63 -4 77,900 5,106,100 34 45.652 66 J 6,600 63 T/B 20,800 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,025 1,075 1,020 1,075 50 76,765,200 80,761,881,000 5,924 280.319 1,075 T/J 316,500 1,070 B 165,000 220 MDLN Modernland Realty Tbk. --S6---1 216 220 212 216 0 1,091,900 234,827,600 181 64.104 216 T/J 181,300 214 B 280,000 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 645 665 650 665 20 12,284,300 8,084,237,500 1,079 1,171.249 665 T/J 1,196,700 660 B 80,100 222 MEGA Bank Mega Tbk. --U8---1 5,750 5,750 5,750 5,750 0 200 1,150,000 2 4,191.329 6,800 J 5,000 5,000 B 100 223 MERK Merck Tbk. --U5---2 2,930 2,990 2,920 2,940 10 8,000 23,521,000 16 7,751.734 2,990 J 1,100 2,940 T/B 1,000 224 META Nusantara Infrastructure Tbk. --U7---1 190 193 190 192 2 49,300 9,367,700 31 58.168 192 T/J 100 190 B 1,300 225 MFIN Mandala Multifinance Tbk. --U8---2 1,295 1,290 1,170 1,285 -10 38,000 48,563,500 8 1,317.949 1,285 T/J 600,000 1,190 B 5,000 226 MGRO Mahkota Group Tbk. --S1---1 910 910 720 875 -35 7,097,300 6,164,676,500 708 388.889 875 T/J 101,300 870 B 155,000 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 0 J 0 960 B 3,900 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,780 2,830 2,700 2,750 -30 11,493,600 31,879,048,000 2,121 161.909 2,750 T/J 119,000 2,740 B 28,700 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,340 1,350 1,250 1,350 10 1,184,000 1,539,613,500 55 6,428.571 1,350 T/J 43,400 1,300 B 4,900 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 0 0 13,500 0 0 0 0 642.857 13,500 J 100 11,000 B 1,000 231 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,150 16,200 16,175 16,200 50 300 4,857,500 3 103,184.713 16,650 J 100 16,200 T/B 700 232 MLIA Mulia Industrindo Tbk --U3---2 1,135 1,135 1,095 1,095 -40 4,637,500 5,236,430,000 487 182.881 1,095 T/J 24,800 1,090 B 83,100 233 MLPL Multipolar Tbk. --S9---1 72 73 70 71 -1 3,280,400 234,709,500 167 8.144 72 J 100,200 71 T/B 1,155,000 234 MLPT Multipolar Technology Tbk. --U9---1 560 570 570 570 10 200 114,000 2 118.750 570 T/J 2,383,400 550 B 200 235 MMLP Mega Manunggal Property Tbk. --S6---2 300 300 300 300 0 1,600 480,000 5 51.282 300 T/J 22,400 290 B 600 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,415 1,415 1,385 1,405 -10 20,265,000 28,345,504,500 22,323 156.111 1,405 T/J 2,521,300 1,400 B 420,100 237 MOLI Madusari Murni Indah Tbk. --U3---2 785 0 0 785 0 0 0 0 135.345 785 J 40,000 770 B 1,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 690 700 690 690 0 222,400 153,622,500 109 46.000 695 J 55,300 690 T/B 27,100 239 MPPA Matahari Putra Prima Tbk. --U9---1 141 141 131 132 -9 3,746,300 500,469,900 560 55.497 133 J 17,300 132 T/B 272,800 240 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 4,590 4,600 3,450 3,450 -1,140 67,700 281,696,000 54 312.930 3,900 J 200 3,450 T/B 13,200 242 MSIN MNC Studios International Tbk. --M9---2 452 452 438 446 -6 73,300 32,440,200 74 89.200 448 J 3,300 438 B 13,300 243 MSKY MNC Sky Vision Tbk. --U9---1 965 965 965 965 0 100 96,500 1 63.487 965 T/J 2,000 960 B 300 244 MTDL Metrodata Electronics Tbk. --S9---1 1,790 1,800 1,765 1,785 -5 4,504,600 8,020,456,500 817 3,213.437 1,790 J 9,900 1,785 T/B 100 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 56,285,300 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 450 0 0 450 0 0 0 0 189.194 454 J 10,000 452 B 300 247 MTPS Meta Epsi Tbk. --U7---2 1,350 1,375 1,350 1,350 0 16,700 22,611,000 18 421.875 1,340 J 13,000 1,265 B 500 248 MYOH Samindo Resources Tbk. --U2---1 1,280 1,285 1,265 1,280 0 93,800 119,943,500 26 152.458 1,280 T/J 1,306,500 1,260 B 5,100 249 MYRX Hanson International Tbk. --S6---2 50 51 50 50 0 71,263,700 3,563,242,600 608 34.099 50 T/J 3,001,700 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 635 645 640 645 10 6,497,000 4,172,291,500 502 626.214 645 T/J 7,400 640 B 26,800 251 NATO Nusantara Properti Internasional Tbk. --U9---2 695 750 700 740 45 15,439,600 11,299,117,500 619 718.447 740 T/J 51,900 730 B 11,600 252 NFCX NFC Indonesia Tbk. --S9---2 3,160 3,160 3,080 3,080 -80 5,473,300 17,274,370,000 158 166.486 3,130 J 1,000 3,080 T/B 35,200 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 820 850 765 780 -40 508,200 406,344,000 135 240.000 785 J 2,100 780 T/B 11,500 254 NIRO City Retail Developments Tbk. --U6---2 140 144 142 142 2 55,600 7,906,800 40 135.238 142 T/J 64,900 107 B 300 255 NISP Bank OCBC NISP Tbk. --U8---1 825 0 0 825 0 0 0 0 999.709 825 J 1,500 820 B 27,700 256 NOBU Bank Nationalnobu Tbk. --U8---1 930 940 930 940 10 6,800 6,332,500 7 250.667 940 T/J 1,300 880 B 1,000 257 OMRE Indonesia Prima Property Tbk --U6---2 770 0 0 770 0 0 0 0 36.873 0 J 0 790 B 1,300 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 500 498 498 498 -2 200 99,600 1 985.261 498 T/J 7,600 470 B 1,000 259 PALM Provident Agro Tbk. --U1---2 212 230 202 230 18 11,300 2,307,600 4 62.864 228 J 12,600 226 B 200 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 107 118 97 112 5 2,612,400 281,987,500 384 112.000 112 T/J 130,800 110 B 5,000 261 PANS Panin Sekuritas Tbk. --U8---1 1,480 1,490 1,480 1,480 0 2,500 3,717,000 7 1,076.364 1,490 J 2,800 1,460 B 1,900 262 PBID Panca Budi Idaman Tbk. --U3---1 1,025 1,030 990 995 -30 239,200 238,351,500 43 117.059 995 T/J 75,100 990 B 27,200 263 PBRX Pan Brothers Tbk. --S4---1 700 675 670 670 -30 300 201,500 3 1,185.841 700 J 109,700 670 T/B 500 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 312 376 328 374 62 13,700 4,642,800 14 31.167 368 J 300 340 B 5,900 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,745 1,745 1,520 1,745 0 5,900 10,166,000 16 1,163.333 1,780 J 100 1,725 B 200 266 PEHA Phapros Tbk. --U5---2 1,020 1,020 990 1,010 -10 64,200 64,071,500 58 84.307 1,010 T/J 11,000 995 B 1,900 267 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,985 1,990 1,970 1,970 -15 21,406,800 42,275,664,500 2,862 656.667 1,975 J 69,000 1,970 T/B 169,800 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,075 1,070 985 1,040 -35 301,300 308,624,500 205 202.927 1,040 T/J 21,500 1,015 B 300 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,930 3,350 2,970 3,350 420 5,200 16,015,000 15 1,390.099 3,200 J 900 2,990 B 1,000 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,230 1,230 1,195 1,220 -10 2,195,700 2,654,971,000 203 2,031.302 1,220 T/J 220,000 1,205 B 2,000 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 4,500 225,000 5 50.000 50 T/J 7,119,500 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,145 1,135 1,120 1,135 -10 12,700 14,278,500 14 1,206.933 1,135 T/J 5,900 1,125 B 10,900 273 PNLF Panin Financial Tbk. --S8K--1 276 278 274 274 -2 14,508,300 3,990,196,200 245 296.152 276 J 1,899,900 274 T/B 234,200 274 POLA Pool Advista Finance Tbk. --U8---2 1,010 775 775 775 -235 1,200 930,000 2 574.074 1,000 J 55,100 775 T/B 2,500 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,370 1,590 1,375 1,400 30 7,100 10,727,000 24 85.627 1,400 T/J 13,700 1,385 B 800 276 POLL Pollux Properti Indonesia Tbk. --U6---1 8,100 8,125 8,075 8,075 -25 204,800 1,657,002,500 441 1,313.008 8,075 T/J 9,000 8,050 B 12,100 277 POLU Golden Flower Tbk. --U4---2 1,795 1,795 1,790 1,790 -5 2,200 3,948,500 3 621.528 1,790 T/J 200 1,510 B 100 278 POOL Pool Advista Indonesia Tbk. --U9---2 940 945 770 825 -115 74,207,600 68,511,048,000 747 523.640 825 T/J 34,700 810 B 4,500 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 500 500 500 0 4,000 2,000,000 1 93.458 0 J 0 500 T/B 20,000 280 POSA Bliss Properti Indonesia Tbk. --U6---2 54 55 51 51 -3 8,061,400 414,113,500 485 34.000 52 J 75,400 51 T/B 1,671,800 281 POWR Cikarang Listrindo Tbk. --M7---2 1,075 1,075 1,060 1,070 -5 874,000 934,983,000 64 71.333 1,070 T/J 132,600 1,065 B 25,500 282 PPRE PP Presisi Tbk. --U7---1 240 240 230 234 -6 5,157,000 1,206,714,000 1,212 54.419 234 T/J 339,000 232 B 55,800 283 PPRO PP Properti Tbk. --S6K--1 94 94 93 94 0 15,708,600 1,471,051,200 457 203.243 94 T/J 805,300 93 B 9,191,800 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,980 4,100 3,980 4,100 120 9,600 38,826,000 14 63.077 4,100 T/J 500 4,010 B 1,000 285 PRIM Royal Prima Tbk. --U9---2 296 312 312 312 16 100 31,200 1 62.400 300 J 10,000 276 B 10,000 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 250 252 238 244 -6 91,963,700 22,419,137,800 5,242 791.617 244 T/J 1,456,600 242 B 72,000 287 PTBA Bukit Asam Tbk. --S2BXO1 2,450 2,450 2,360 2,380 -70 29,775,300 71,408,822,000 4,438 2,069.565 2,380 T/J 1,351,300 2,370 B 834,200 288 PTPP PP (Persero) Tbk. --S6XXO1 1,565 1,575 1,540 1,545 -20 6,836,500 10,616,955,500 1,405 290.414 1,550 J 53,200 1,545 T/B 366,900 289 PTRO Petrosea Tbk. --U2---1 1,655 1,660 1,630 1,640 -15 479,600 787,461,000 176 1,312.000 1,645 J 29,700 1,640 T/B 3,600 290 PTSN Sat Nusapersada Tbk --U4---1 304 308 304 306 2 180,900 55,303,600 51 158.276 306 T/J 2,500 304 B 53,600 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,700 J 100 3,850 B 200 292 PWON Pakuwon Jati Tbk. --S6B3O1 605 610 585 585 -20 21,337,000 12,666,825,000 2,134 2,255.291 590 J 752,600 585 T/B 2,819,200 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,165 1,185 1,160 1,185 20 332,800 391,685,500 38 107.727 1,185 T/J 6,500 1,175 B 2,400 294 RAJA Rukun Raharja Tbk. --S7---1 210 212 204 208 -2 683,100 140,677,400 109 714.482 208 T/J 102,500 204 B 549,400 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,090 1,090 1,055 1,060 -30 6,251,600 6,669,667,000 1,977 662.500 1,065 J 48,900 1,060 T/B 5,600 296 RDTX Roda Vivatex Tbk --U6---1 5,150 5,150 5,150 5,150 0 1,300 6,695,000 4 271.311 5,150 T/J 900 5,100 B 10,000 297 RIMO Rimo International Lestari Tbk --U6---2 51 53 50 51 0 68,419,200 3,492,220,500 1,440 28.000 51 T/J 516,600 50 B 43,710,000 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 665 660 640 640 -25 1,249,000 816,029,500 163 392.638 655 J 20,000 640 T/B 20,600 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 352 350 350 0 300 105,400 3 2,738.654 350 T/J 4,500 340 B 100 300 RODA Pikko Land Development Tbk. --U6---2 111 116 101 106 -5 103,700 11,019,700 36 169.248 109 J 10,900 106 T/B 2,200 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,330 1,330 1,300 1,330 0 1,314,600 1,717,581,500 329 521.569 1,330 T/J 111,400 1,305 B 83,300 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 242 246 242 246 4 3,400 833,600 10 307.500 246 T/J 48,000 240 B 400 303 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 9,175 0 0 9,175 0 0 0 0 5,919.355 9,175 J 17,300 9,000 B 1,000 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,310 1,310 1,250 1,295 -15 44,740,900 57,690,564,000 5,393 585.832 1,300 J 170,000 1,295 T/B 9,229,100 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 840 840 840 90 100 84,000 1 939.545 795 J 100 755 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,410 2,500 2,410 2,470 60 13,600 33,583,000 17 105.556 2,480 J 14,100 2,470 T/B 40,300 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 153.354 3,300 J 1,200 3,050 B 9,800 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 790 795 785 785 -5 847,800 669,962,000 73 560.714 785 T/J 55,900 780 B 20,500 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 1,215 1,250 1,210 1,250 35 5,743,400 7,100,702,000 1,069 215.517 1,250 T/J 607,100 1,245 B 129,300 311 SILO Siloam International Hospitals Tbk. --S9---1 7,100 7,175 7,000 7,150 50 590,100 4,212,452,500 340 81.205 7,150 T/J 27,900 7,125 B 31,700 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 372 376 366 368 -4 28,923,200 10,721,680,800 1,454 33.455 370 J 864,200 368 T/B 2,254,100 313 SIPD Sierad Produce Tbk. --U3---2 920 920 900 900 -20 700 632,000 4 1.000 950 J 300 860 B 300 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 1,610 J 100 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,710 3,730 3,720 3,720 10 1,700 6,326,000 7 1,229.102 3,820 J 100 3,720 T/B 200 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 484 488 470 470 -14 3,802,100 1,799,304,800 859 83.929 472 J 27,500 470 T/B 234,700 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,285 1,285 1,285 1,285 0 1,900 2,441,500 5 1,551.932 1,305 J 1,000 1,285 T/B 5,900 318 SMDR Samudera Indonesia Tbk. --S7---1 254 256 254 254 0 49,400 12,577,400 30 1,019.343 256 J 26,000 254 T/B 2,500 319 SMRA Summarecon Agung Tbk. --S6K--1 1,095 1,115 1,050 1,070 -25 9,445,000 10,065,943,000 1,316 1,758.133 1,070 T/J 80,100 1,065 B 1,200 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 21,000 1,050,000 5 12.227 50 T/J 11,470,600 0 B 0 321 SMSM Selamat Sempurna Tbk. XDS4K--1 1,370 1,395 1,350 1,380 10 3,928,500 5,432,572,500 1,916 3,685.996 1,385 J 12,200 1,380 T/B 1,819,100 322 SOCI Soechi Lines Tbk. --M7---1 200 202 196 200 0 5,067,100 1,007,255,100 587 36.364 200 T/J 892,500 199 B 55,000 323 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 5,050 B 100 324 SPTO Surya Pertiwi Tbk. XDS9---2 975 980 970 970 -5 510,300 498,330,500 82 83.621 975 J 537,700 970 T/B 331,700 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 218 272 204 272 54 47,266,000 11,512,112,600 3,570 154.565 0 J 0 272 T/B 3,505,500 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 248 248 248 248 0 82,000 20,336,000 7 264.672 250 J 25,500 248 T/B 33,300 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 256 260 248 250 -6 34,664,400 8,783,984,200 1,837 104.167 252 J 796,500 250 T/B 6,386,500 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,730 3,830 3,700 3,770 40 22,700 84,258,000 23 68.545 3,770 T/J 3,200 3,760 B 100 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 705 725 705 715 10 30,624,000 21,879,674,000 1,985 293.333 720 J 574,600 715 T/B 478,400 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 860 900 855 895 35 62,432,400 53,738,802,000 932 133.582 895 T/J 57,700 890 B 194,700 331 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 4,200 B 10,000 332 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 3,590 J 100 2,370 B 200 334 SURE Super Energy Tbk. --U2---2 3,000 3,000 3,000 3,000 0 358,300 1,074,900,000 252 1,935.484 3,000 T/J 2,200 2,990 B 4,200 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 470 480 456 466 -4 28,004,100 13,297,191,600 2,242 4,257.652 466 T/J 170,600 456 B 2,000 336 TARA Sitara Propertindo Tbk. --U6---1 725 735 725 730 5 47,666,600 34,653,761,000 2,239 688.679 730 T/J 140,600 725 B 15,800 337 TBIG Tower Bersama Infrastructure Tbk. SSS7K--1 1,050 1,075 1,050 1,050 0 41,120,500 43,670,787,000 3,213 259.259 1,055 J 1,800 1,050 T/B 2,802,900 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 890 910 885 885 -5 3,417,100 3,059,962,500 656 201.526 890 J 118,300 885 T/B 137,200 339 TCID Mandom Indonesia Tbk. --U5---1 11,900 0 0 11,900 0 0 0 0 1,167.216 11,800 J 4,700 11,000 B 1,000 340 TCPI Transcoal Pacific Tbk. --U7---2 5,075 5,150 4,950 5,075 0 10,042,500 51,012,271,500 9,603 3,677.536 5,075 T/J 4,900 5,050 B 120,400 341 TDPM Tridomain Performance Materials Tbk. --U3---1 228 228 224 226 -2 13,408,900 3,037,551,400 184 99.123 228 J 77,500 226 T/B 49,200 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 296 302 292 294 -2 8,564,900 2,534,203,200 833 94.839 296 J 163,400 294 T/B 111,100 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 454 0 0 454 0 0 0 0 102.883 490 J 100 450 B 2,500 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,750 4,750 4,750 4,750 0 100 475,000 1 3,903.361 0 J 0 4,750 T/B 4,900 345 TGRA Terregra Asia Energy Tbk. --U7---1 158 0 0 158 0 0 0 0 79.000 0 J 0 0 B 0 346 TINS Timah Tbk. --S2K--1 785 800 780 785 0 7,630,500 6,017,526,000 825 401.130 790 J 99,900 785 T/B 449,200 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 12,150 12,050 11,500 11,625 -525 1,170,000 13,639,337,500 1,887 718.754 11,625 T/J 9,000 11,550 B 2,500 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 368 360 368 8 23,100 8,418,000 7 77.656 368 T/J 5,100 304 B 20,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 530 530 515 525 -5 23,012,500 12,042,494,500 634 844.989 525 T/J 226,300 520 B 300 350 TOTL Total Bangun Persada Tbk. --S6---1 424 424 420 422 -2 219,300 92,378,200 67 151.675 422 T/J 11,900 420 B 51,900 351 TOTO Surya Toto Indonesia Tbk. XDU3---2 296 296 290 296 0 51,000 15,054,800 25 960.197 296 T/J 206,100 294 B 1,500 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 670 685 660 685 15 52,797,200 35,636,803,500 17,548 3,262.992 685 T/J 3,310,700 680 B 32,900 353 TRAM Trada Alam Minera Tbk. --U2---1 53 56 52 53 0 415,425,700 21,780,092,300 1,776 43.804 53 T/J 1,526,300 52 B 14,094,900 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 149 157 140 157 8 31,900 4,977,400 13 158.210 157 T/J 800 149 B 1,800 355 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---1 380 400 380 380 0 176,700 67,148,000 12 226.676 400 J 19,900 380 T/B 23,400 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,425 1,430 1,420 1,430 5 16,200 23,096,000 15 255.102 1,430 T/J 13,600 1,425 B 4,000 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,450 3,450 3,450 -10 1,200 4,140,000 2 89.610 3,450 T/J 8,800 3,440 B 300 359 TURI Tunas Ridean Tbk. XDU9---1 965 970 960 960 -5 535,800 515,660,500 16 2,133.333 960 T/J 222,600 955 B 208,200 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,650 1,650 1,545 1,575 -75 1,500,600 2,360,693,000 799 3,053.746 1,575 T/J 46,300 1,570 B 5,400 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,680 0 0 3,680 0 0 0 0 136.293 3,830 J 200 3,660 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,230 2,230 2,220 2,230 0 35,000 77,926,000 9 185.833 2,230 T/J 83,600 2,210 B 11,400 363 VIVA Visi Media Asia Tbk. --U9---1 69 70 59 68 -1 29,194,900 1,984,113,000 336 22.667 69 J 570,700 68 T/B 35,600 364 VOKS Voksel Electric Tbk. --U4---1 280 282 276 278 -2 3,046,200 852,807,800 396 122.974 280 J 68,000 278 T/B 55,900 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 302 306 294 296 -6 26,042,900 7,789,296,800 1,574 102.069 298 J 373,500 296 T/B 668,400 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,985 2,020 1,975 1,980 -5 6,720,000 13,384,750,000 2,748 508.928 1,985 J 500 1,980 T/B 212,100 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 284 282 278 282 -2 112,300 31,334,800 35 42.752 282 T/J 5,000 280 B 4,200 368 WOOD Integra Indocabinet Tbk. --S5K--1 680 690 675 680 0 7,773,800 5,294,773,000 249 261.538 680 T/J 28,000 675 B 656,000 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 316 320 314 316 0 10,263,100 3,242,460,000 1,198 64.490 316 T/J 421,000 314 B 1,610,400 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,425 1,445 1,415 1,425 0 17,836,900 25,447,130,500 2,646 384.615 1,425 T/J 156,900 1,420 B 800,900 371 WTON Wijaya Karya Beton Tbk. --S3K--1 424 436 416 434 10 10,542,100 4,491,273,800 1,138 73.559 434 T/J 625,100 432 B 48,100 372 ZINC Kapuas Prima Coal Tbk. --U2---2 372 378 354 364 -8 73,201,400 26,871,028,400 3,764 1,297.636 364 T/J 1,244,300 362 B 73,500 Total 4,052,689,800 2,275,605,207,300 344,255 1,732,947,800 225,608,300 Jakarta, 21 November 2019 Trading Division