List of Securities Quotation: IDX SMC Composite Date: Monday, 25 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 13,125 13,400 13,050 13,200 75 1,015,900 13,437,792,500 1,176 1,072.335 13,200 T/J 1,000 13,175 B 8,800 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 100,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,485 1,500 1,500 1,500 15 2,500 3,750,000 1 40.000 1,460 J 400 1,225 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,690 1,750 1,685 1,750 60 53,392,100 92,239,657,500 8,988 2,134.146 1,750 T/J 2,243,100 1,745 B 55,300 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,170 1,195 1,170 1,170 0 3,644,800 4,304,736,000 967 918.851 1,175 J 500 1,170 T/B 1,276,200 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,450 10,500 10,400 10,475 25 13,300 139,042,500 25 450.538 10,475 T/J 2,000 10,425 B 2,700 7 ADMG Polychem Indonesia Tbk --U3---1 190 195 190 193 3 187,300 36,136,300 57 17.227 193 T/J 46,800 192 B 29,000 8 ADRO Adaro Energy Tbk. --S2BXO1 1,320 1,335 1,305 1,310 -10 16,328,900 21,432,122,000 2,687 119.091 1,315 J 555,700 1,310 T/B 1,110,500 9 AGII Aneka Gas Industri Tbk. --S3---1 585 595 580 590 5 67,500 39,696,000 39 53.636 590 T/J 50,600 585 B 12,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 164 167 152 157 -7 10,741,600 1,685,578,100 992 256.502 157 T/J 653,200 155 B 103,000 11 AGRS Bank IBK Indonesia Tbk. --U8---2 173 180 163 172 -1 126,300 21,089,300 48 156.364 172 T/J 14,400 166 B 1,500 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,370 3,400 3,300 3,310 -60 16,906,900 56,430,632,000 2,229 2,638.060 3,320 J 492,800 3,310 T/B 9,800 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 302 284 302 0 800 230,400 5 287.619 302 T/J 8,000 282 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,450 3,450 3,400 3,450 0 39,700 136,505,000 9 140.816 3,470 J 100 3,410 B 5,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 875 880 870 875 0 18,700 16,439,000 26 2,232.769 880 J 20,900 875 T/B 3,000 16 ANDI Andira Agro Tbk. --U1---2 113 137 105 123 10 33,710,000 4,314,507,400 4,087 307.500 125 J 49,000 123 T/B 80,900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 885 900 870 900 15 355,700 314,638,500 38 75.000 900 T/J 73,500 890 B 1,300 18 ANTM Aneka Tambang Tbk. --S2XXO1 810 820 805 815 5 19,463,000 15,835,558,500 2,842 537.351 815 T/J 3,371,300 810 B 1,961,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 374 430 374 410 36 3,200 1,315,400 4 26.248 400 J 900 336 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 650 650 620 650 0 18,765,100 12,008,181,000 690 691.372 650 T/J 93,200 645 B 49,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 181 184 176 176 -5 12,708,700 2,282,740,500 990 48.219 178 J 5,700 176 T/B 1,422,000 22 ARII Atlas Resources Tbk. --U2---2 640 640 640 640 0 12,000 7,680,000 2 42.667 640 T/J 45,900 480 B 52,500 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,570 1,585 1,570 1,585 15 277,400 437,875,000 82 671.610 1,680 J 5,900 1,570 B 500 24 ARMY Armidian Karyatama Tbk. --U6---2 50 52 50 50 0 48,905,900 2,459,268,200 998 16.667 50 T/J 1,306,900 0 B 0 25 ARNA Arwana Citramulia Tbk. --U3---1 466 470 466 468 2 79,200 37,066,400 50 3,180.860 468 T/J 13,000 466 B 8,500 26 ASGR Astra Graphia Tbk. --U9---1 940 975 940 940 0 60,300 57,047,000 34 194.891 945 J 700 940 T/B 287,500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 940 945 940 940 0 8,000 7,522,500 15 1,740.741 945 J 7,700 940 T/B 200 28 ASRI Alam Sutera Realty Tbk. --S6K--1 254 258 242 258 4 9,142,700 2,280,970,200 658 245.714 258 T/J 5,095,600 250 B 80,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 800 805 785 785 -15 5,108,100 4,055,474,500 371 201.282 785 T/J 811,600 780 B 449,200 30 ATIC Anabatic Technologies Tbk. --U9---1 780 790 745 750 -30 300 228,500 3 107.143 750 T/J 12,500 690 B 800 31 AUTO Astra Otoparts Tbk. --M4---1 1,255 1,270 1,240 1,240 -15 281,000 349,547,000 147 1,121.462 1,245 J 20,000 1,240 T/B 69,600 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 15,900 795,000 21 57.388 50 T/J 3,730,100 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 296 308 296 302 6 2,357,000 710,716,600 388 222.656 302 T/J 56,400 300 B 161,300 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,350 0 0 1,350 0 0 0 0 1,687.500 1,325 J 6,000 1,030 B 200 35 BBKP Bank Bukopin Tbk. --S8---1 238 254 236 244 6 4,565,000 1,120,826,800 658 72.384 246 J 246,400 244 T/B 421,200 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 0 J 0 1,800 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,100 2,110 2,050 2,080 -20 15,264,200 31,764,545,000 2,837 271.304 2,080 T/J 1,280,000 2,070 B 116,600 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 294 290 290 290 -4 15,700 4,553,000 8 295.256 290 T/J 36,300 288 B 1,300 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 146 146 140 144 -2 646,000 92,105,400 64 408.372 144 T/J 57,200 140 B 145,900 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 3,400 170,000 16 217.306 50 T/J 372,308,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 210 212 202 202 -8 9,654,100 1,969,213,000 678 118.824 204 J 153,900 202 T/B 3,204,900 43 BFIN BFI Finance Indonesia Tbk. --U8---2 575 600 575 590 15 13,495,300 7,895,889,000 429 3,023.470 590 T/J 287,800 585 B 65,500 44 BHIT MNC Investama Tbk. --S9K--1 67 68 66 66 -1 10,084,300 671,054,000 296 193.011 67 J 247,500 66 T/B 175,400 45 BINA Bank Ina Perdana Tbk. --U8---1 775 870 830 870 95 872,100 745,228,000 80 491.537 875 J 28,800 870 T/B 26,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 112,700 5,635,000 15 35.714 50 T/J 38,166,500 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,220 2,220 2,150 2,190 -30 653,500 1,425,924,000 345 33.692 2,190 T/J 93,000 2,160 B 1,000 48 BISI BISI International Tbk. --U1---1 1,085 1,090 1,050 1,085 0 53,300 57,720,500 50 542.500 1,085 T/J 2,300 1,060 B 500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,580 1,580 1,550 1,555 -25 740,400 1,154,616,000 406 259.167 1,560 J 1,100 1,555 T/B 10,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 680 690 670 680 0 1,506,800 1,028,302,500 315 158.140 680 T/J 406,600 675 B 678,000 51 BKSL Sentul City Tbk. --S6K--1 101 102 96 97 -4 99,245,700 9,750,911,600 1,616 6.703 98 J 2,550,200 97 T/B 173,500 52 BKSW Bank QNB Indonesia Tbk. --U8---2 120 136 121 122 2 40,300 4,991,600 37 279.945 122 T/J 4,200 121 B 1,900 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 231,262,700 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,150 0 0 3,150 0 0 0 0 210.000 0 J 0 3,200 B 2,400 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 314 314 314 314 0 100 31,400 1 98.125 310 J 49,800 292 B 200 56 BMTR Global Mediacom Tbk. --S9K--1 388 392 366 366 -22 40,997,100 15,374,406,800 2,618 297.900 368 J 207,900 366 T/B 876,900 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 2 0.172 50 T/J 60,767,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 950 925 930 -10 1,586,800 1,479,409,000 378 6.867 935 J 103,100 930 T/B 101,800 59 BNII Bank Maybank Indonesia Tbk. --M8---1 212 212 206 208 -4 1,117,300 231,667,000 106 2.478 212 J 46,100 208 T/B 52,300 60 BNLI Bank Permata Tbk. --M8K--1 1,010 1,025 985 1,025 15 17,591,800 17,700,641,000 1,410 11.160 1,025 T/J 742,900 1,020 B 50,000 61 BOGA Bintang Oto Global Tbk. --U9---2 945 990 950 990 45 6,777,100 6,621,284,500 710 961.165 990 T/J 40,300 985 B 1,300 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 354 360 346 354 0 138,000 48,306,000 52 202.286 354 T/J 476,700 346 B 62,300 63 BOLT Garuda Metalindo Tbk. --U4---2 835 845 835 845 10 98,300 82,442,500 87 153.636 845 T/J 18,100 840 B 100 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 196 264 185 244 48 26,680,500 6,584,155,700 4,325 61.000 246 J 40,300 242 B 300 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,325 1,310 1,310 1,310 -15 100,000 131,000,000 1 1,397.035 1,310 T/J 101,000 1,230 B 5,000 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 10,000 10,000 0 500 5,000,000 1 2,000.000 0 J 0 10,000 T/B 500 67 BRAM Indo Kordsa Tbk. --U4---1 13,400 0 0 13,400 0 0 0 0 521.512 16,000 J 100 11,025 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 356 362 350 350 -6 1,907,600 670,128,000 636 68.627 350 T/J 1,048,400 348 B 160,400 69 BRMS Bumi Resources Minerals Tbk. --U2---2 52 53 51 52 0 36,478,800 1,897,292,600 337 8.189 53 J 6,550,200 52 T/B 140,800 70 BRNA Berlina Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 765.306 1,095 J 10,000 1,020 B 5,000 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,360 1,360 1,315 1,320 -40 8,792,700 11,702,622,000 1,190 258.567 1,325 J 2,400 1,320 T/B 609,900 72 BSIM Bank Sinarmas Tbk. --U8---1 575 575 575 575 0 800 460,000 1 392.173 570 J 3,600 510 B 400 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,840 1,825 1,825 1,825 -15 200 365,000 1 93.590 1,815 J 500 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 50 50 50 50 0 15,400 770,000 10 383.083 50 T/J 6,596,700 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 3,230 3,230 3,120 3,140 -90 32,500 102,981,000 50 607.865 3,200 J 10,300 3,140 T/B 13,200 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,800 3,870 3,800 3,850 50 3,651,100 14,041,099,000 2,178 394.872 3,860 J 136,200 3,850 T/B 175,700 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,605 1,605 1,605 1,605 0 200 321,000 2 272.034 1,605 T/J 16,800 1,505 B 400 80 BULL Buana Lintas Lautan Tbk. --S7---1 174 182 175 179 5 26,901,200 4,846,334,800 119 17.504 180 J 1,100 179 T/B 30,600 81 BUMI Bumi Resources Tbk. --S2K--2 74 76 72 73 -1 105,186,800 7,707,246,000 1,307 4.237 74 J 12,982,500 73 T/B 83,672,200 82 BVIC Bank Victoria International Tbk. --U8---1 157 170 159 170 13 2,600 433,400 9 160.752 170 T/J 84,300 158 B 3,800 83 BWPT Eagle High Plantations Tbk. --U1K--1 94 106 94 103 9 110,401,100 11,182,400,500 3,669 22.527 104 J 705,500 103 T/B 4,243,600 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 390 402 380 400 10 1,139,400 442,372,000 354 121.212 400 T/J 104,600 388 B 17,900 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 208 208 200 208 0 7,832,900 1,604,347,400 141 118.857 208 T/J 89,700 202 B 25,500 86 CASA Capital Financial Indonesia Tbk. --U8---2 386 400 382 400 14 9,632,200 3,749,504,400 676 730.767 400 T/J 34,700 398 B 140,000 87 CASS Cardig Aero Services Tbk. --U7---2 630 0 0 630 0 0 0 0 157.500 630 J 12,300 555 B 200 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,555 1,575 1,555 1,555 0 24,000 37,476,500 31 321.281 1,555 T/J 16,400 1,545 B 1,100 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 61 65 51 62 1 988,200 62,285,200 83 396.800 62 T/J 254,900 61 B 207,200 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 268 270 268 268 0 160,500 43,184,600 25 20.971 270 J 10,000 268 T/B 163,000 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,890 0 0 1,890 0 0 0 0 6,858.263 1,890 J 100 1,800 B 1,000 92 CITY Natura City Developments Tbk. --U6---1 114 153 110 153 39 3,754,300 556,565,200 1,638 127.500 0 J 0 153 T/B 1,152,500 93 CLAY Citra Putra Realty Tbk. --U9---2 4,280 4,310 4,230 4,280 0 1,583,000 6,809,462,000 689 2,377.778 4,280 T/J 5,200 4,200 B 400 94 CLEO Sariguna Primatirta Tbk. --M5K--1 525 525 515 525 0 8,169,400 4,265,469,000 627 2,282.609 525 T/J 793,000 520 B 74,500 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,775 1,795 1,770 1,775 0 103,900 186,046,500 12 169.847 1,775 T/J 7,600 1,770 B 39,400 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 50 53 50 50 0 46,102,500 2,325,019,700 1,572 38.462 50 T/J 6,123,700 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,900 145,000 3 45.455 50 T/J 184,811,100 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 448 448 0 202,500 90,720,000 20 226.074 448 T/J 3,100 438 B 2,000 100 CTBN Citra Tubindo Tbk. --U3---1 3,230 0 0 3,230 0 0 0 0 2,699.540 0 J 0 0 B 0 101 CTRA Ciputra Development Tbk. --S6XXO1 1,040 1,050 1,015 1,030 -10 12,596,900 12,955,095,500 2,346 230.611 1,035 J 49,200 1,030 T/B 25,400 102 DART Duta Anggada Realty Tbk. --U6---1 330 0 0 330 0 0 0 0 61.005 328 J 2,300 292 B 500 103 DEAL Dewata Freightinternational Tbk. --U7---2 366 0 0 366 0 0 0 0 244.000 0 J 0 0 B 0 104 DEFI Danasupra Erapacific Tbk --U8---2 1,770 0 0 1,770 0 0 0 0 3,552.647 1,775 J 800 1,770 B 800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 117,969,100 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 402 400 382 398 -4 1,276,100 506,594,000 79 346.087 398 T/J 19,200 390 B 1,000 107 DILD Intiland Development Tbk. --U6---1 324 322 306 322 -2 2,066,300 652,802,000 139 56.111 322 T/J 95,700 320 B 115,700 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,700 3,760 3,650 3,690 -10 1,154,500 4,271,753,000 131 125.085 3,690 T/J 283,300 3,660 B 20,500 109 DKFT Central Omega Resources Tbk. --S2---2 167 173 160 161 -6 15,671,900 2,562,758,500 1,475 413.563 162 J 280,900 161 T/B 96,500 110 DLTA Delta Djakarta Tbk. --U5---1 6,700 6,800 6,800 6,800 100 300 2,040,000 2 40,647.977 6,800 T/J 400 6,550 B 100 111 DMAS Puradelta Lestari Tbk. --M6K--1 306 314 290 306 0 61,621,700 18,717,853,800 2,185 145.714 308 J 78,700 306 T/B 1,793,200 112 DNAR Bank Oke Indonesia Tbk. --U8---1 248 0 0 248 0 0 0 0 225.455 276 J 1,600 248 B 1,000 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,050 3,060 3,050 3,060 10 6,600 20,190,000 7 2,688.007 3,060 T/J 72,200 3,000 B 10,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 274 304 276 300 26 56,929,700 16,640,342,800 3,514 406.152 302 J 70,700 300 T/B 616,500 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 420 422 410 420 0 1,708,200 717,400,200 66 113.514 420 T/J 96,500 418 B 234,700 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,800 15,750 12,675 13,025 -2,775 3,200 45,505,000 32 868.333 15,200 J 100 13,025 T/B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,365 1,310 1,260 1,270 -95 664,300 847,860,000 509 251.485 1,280 J 23,200 1,270 T/B 15,900 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,980 J 38,000 3,750 B 300 119 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,250 2,260 2,250 2,250 0 7,200 16,201,000 5 828.206 2,250 T/J 400 2,220 B 40,100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,020 1,060 1,020 1,060 40 10,500 11,118,000 10 26.173 1,060 T/J 600 1,020 B 100 121 ELSA Elnusa Tbk. --S2K--1 304 310 304 306 2 16,737,400 5,126,594,600 789 76.500 308 J 2,398,800 306 T/B 2,064,000 122 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 2,400 5,500 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,100 1,375 1,110 1,375 275 44,714,100 58,985,455,000 9,597 371.622 0 J 0 1,375 T/B 7,628,800 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 0 0 1,900 0 0 0 0 1,329.331 2,300 J 7,200 1,700 B 1,000 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,495 1,525 1,495 1,525 30 16,091,500 24,402,016,500 3,221 152.500 1,525 T/J 541,300 1,520 B 147,800 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 272 280 266 278 6 5,094,400 1,397,589,600 532 517.585 278 T/J 21,700 276 B 51,800 128 EXCL XL Axiata Tbk. --S7BXO1 3,540 3,590 3,510 3,550 10 36,810,500 130,950,531,000 5,252 180.165 3,550 T/J 2,046,900 3,540 B 2,300 129 FAST Fast Food Indonesia Tbk. --U9---2 2,790 2,800 2,790 2,790 0 300 838,000 3 4,387.827 2,790 T/J 400 2,760 B 100 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,400 7,500 7,400 7,400 0 11,300 83,670,000 8 1,695.847 7,500 J 9,700 7,300 B 500 131 FILM MD Pictures Tbk. --U9---1 182 236 178 226 44 16,510,100 3,590,437,000 3,198 107.619 228 J 137,100 226 T/B 339,100 132 FIRE Alfa Energi Investama Tbk. --U2---2 1,255 1,270 1,230 1,245 -10 5,391,400 6,738,678,000 144 249.000 1,245 T/J 7,600 1,230 B 13,400 133 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 3,350 J 100 2,440 B 400 134 FMII Fortune Mate Indonesia Tbk --U6---2 500 0 0 500 0 0 0 0 500.000 500 J 500 400 B 1,200 135 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---1 141 142 139 140 -1 40,559,300 5,684,796,400 1,517 7.778 140 T/J 292,200 139 B 13,987,400 137 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--1 545 555 535 535 -10 6,879,600 3,763,244,000 1,084 71.918 535 T/J 141,100 530 B 315,800 139 GJTL Gajah Tunggal Tbk. --S4K--1 600 605 595 605 5 2,452,700 1,471,590,000 299 118.777 605 T/J 387,800 600 B 460,900 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 161 164 160 162 1 1,106,300 178,660,500 200 40.500 163 J 59,200 161 B 50,000 141 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 15,000 13,200 B 200 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,515 1,535 1,510 1,535 20 503,700 767,961,000 212 119.455 1,535 T/J 4,800 1,530 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---1 165 165 147 152 -13 680,900 103,546,000 33 60.800 162 J 1,900 152 T/B 9,600 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 720 730 700 715 -5 1,400 1,007,500 7 136.190 715 T/J 6,900 700 B 100 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,630 3,770 3,630 3,700 70 24,100 89,810,000 24 100.000 3,700 T/J 132,500 3,660 B 600 147 HERO Hero Supermarket Tbk. --U9---1 820 820 820 820 0 1,000 820,000 7 1,711.614 840 J 400 820 T/B 400 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,670 3,680 3,610 3,610 -60 41,800 153,441,000 25 1,105.125 3,640 J 200 3,620 B 100 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 470 525 486 520 50 1,200 625,600 9 800.000 520 T/J 2,400 486 B 200 150 HKMU HK Metals Utama Tbk. --U9---1 306 312 302 306 0 10,201,700 3,134,015,600 231 133.043 306 T/J 103,100 302 B 51,600 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 890 900 875 900 10 28,091,200 24,804,564,500 503 290.323 900 T/J 748,700 895 B 173,800 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 612,900 30,645,000 62 53.152 50 T/J 839,074,400 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,025 1,035 1,020 1,025 0 18,599,500 19,105,330,500 983 976.190 1,025 T/J 5,800 1,020 B 111,600 154 HRTA Hartadinata Abadi Tbk. --S5---1 280 288 272 272 -8 287,800 79,414,200 62 90.667 274 J 900 270 B 18,300 155 HRUM Harum Energy Tbk. --M2K--1 1,330 1,345 1,305 1,330 0 445,300 589,331,000 149 25.577 1,335 J 500 1,330 T/B 213,300 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 6,650 6,650 6,650 -1,650 700 4,655,000 7 715.208 9,800 J 900 6,650 T/B 200 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 6,600 330,000 5 95.973 50 T/J 46,054,700 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 137 137 133 136 -1 3,678,200 494,706,000 177 38.857 136 T/J 660,400 134 B 54,100 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,220 1,235 1,200 1,215 -5 277,400 336,702,000 143 163.114 1,215 T/J 500 1,210 B 300 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 272 298 272 298 26 1,210,000 347,853,600 144 59.600 298 T/J 86,500 284 B 89,900 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,030 1,025 1,030 0 407,200 418,485,500 35 271.053 1,030 T/J 5,000 1,020 B 13,600 162 INAF Indofarma (Persero) Tbk. --U5---1 850 850 800 810 -40 194,800 160,104,000 174 324.000 815 J 200 810 T/B 3,300 163 INCO Vale Indonesia Tbk. --S2XXO1 3,300 3,400 3,280 3,290 -10 5,825,000 19,346,742,000 1,497 1,342.857 3,300 J 187,600 3,290 T/B 86,800 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,000 3,000 2,310 2,570 -430 187,400 478,900,000 220 346.133 2,570 T/J 600 2,560 B 1,000 165 INDS Indospring Tbk. --M4---1 2,820 2,850 2,780 2,780 -40 5,800 16,376,000 17 260.625 2,770 J 900 2,530 B 1,000 166 INDY Indika Energy Tbk. --S2XXO1 1,250 1,270 1,240 1,260 10 10,971,000 13,748,914,500 1,532 42.712 1,260 T/J 815,200 1,255 B 20,500 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,250 7,400 7,250 7,375 125 3,364,900 24,706,392,500 1,842 380.023 7,400 J 125,100 7,375 T/B 101,100 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 66 67 61 66 0 265,900 16,811,100 43 0.377 66 T/J 70,900 64 B 100 169 INPP Indonesian Paradise Property Tbk. --U9---2 900 0 0 900 0 0 0 0 857.143 870 J 1,400 760 B 100 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 6,000 6,000 6,000 6,000 0 200 1,200,000 1 2,173.913 6,100 J 500 6,000 T/B 1,400 171 INTA Intraco Penta Tbk. --U9---2 466 468 460 468 2 247,500 115,622,600 19 329.900 468 T/J 124,500 458 B 13,500 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 700 700 690 700 0 258,900 180,413,000 75 42.683 700 T/J 520,500 690 B 66,600 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 196 197 188 195 -1 82,600 15,735,100 54 51.316 195 T/J 35,100 192 B 13,400 174 IPTV MNC Vision Networks Tbk. --M9---1 498 505 498 500 2 32,978,900 16,475,834,300 29,122 208.333 505 J 962,800 500 T/B 10,400 175 ISAT Indosat Tbk. --S7K--1 3,050 3,150 3,050 3,120 70 5,012,600 15,573,075,000 2,717 222.857 3,120 T/J 96,700 3,110 B 9,300 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,525 11,775 11,500 11,525 0 1,519,000 17,583,462,500 2,912 82.321 11,575 J 900 11,525 T/B 20,500 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 3,000 150,000 2 35.714 50 T/J 149,656,000 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 620 620 620 70 100 62,000 1 351.693 620 T/J 7,100 530 B 20,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 498 0 0 498 0 0 0 0 412.194 490 J 100 376 B 1,000 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,650 1,655 1,625 1,630 -20 3,350,500 5,479,178,000 1,690 445.599 1,635 J 45,500 1,630 T/B 89,800 181 JRPT Jaya Real Property Tbk. --S6---1 560 570 555 560 0 5,203,900 2,927,917,000 253 538.462 565 J 89,000 560 T/B 112,000 182 JSKY Sky Energy Indonesia Tbk. --U4---1 191 256 200 256 65 36,066,000 9,199,899,600 1,227 128.000 0 J 0 256 T/B 87,250,900 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,100 5,125 4,970 4,980 -120 4,432,800 22,122,027,500 2,757 293.666 4,980 T/J 38,400 4,970 B 67,500 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 0 0 895 0 0 0 0 192.755 1,095 J 400 805 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 920 920 915 915 -5 206,400 189,480,500 28 2,033.333 920 J 224,700 915 T/B 29,400 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,995 2,100 1,910 1,990 -5 235,500 466,034,500 234 1,990.000 1,990 T/J 33,700 1,980 B 1,000 187 KBLI KMI Wire & Cable Tbk. --S4K--1 540 560 535 545 5 5,465,900 2,987,364,000 963 66.222 545 T/J 599,300 540 B 81,300 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 80 85 79 85 5 802,600 66,640,300 45 3.091 85 T/J 737,800 79 B 386,700 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 324 324 312 318 -6 12,873,800 4,084,608,800 1,734 11.033 318 T/J 144,100 316 B 636,800 190 KINO Kino Indonesia Tbk. --M5---1 3,490 3,500 3,350 3,460 -30 1,115,700 3,823,014,000 503 91.053 3,460 T/J 142,100 3,400 B 5,000 191 KMTR Kirana Megatara Tbk. --U3---2 314 324 310 320 6 83,600 26,310,600 23 69.869 320 T/J 16,900 314 B 200 192 KOTA DMS Propertindo Tbk. --U6---1 610 615 610 615 5 8,766,800 5,347,755,000 21 307.500 615 T/J 302,100 610 B 237,500 193 KPIG MNC Land Tbk. --S9---2 123 130 121 127 4 21,078,500 2,657,937,800 12,123 273.277 127 T/J 216,000 126 B 20,000 194 KRAH Grand Kartech Tbk. --U4---2 1,100 1,120 1,090 1,110 10 719,300 795,754,500 324 403.636 1,110 T/J 800 1,100 B 1,100 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 272 274 258 260 -12 12,048,800 3,179,029,800 635 32.324 262 J 472,600 260 T/B 694,300 196 KREN Kresna Graha Investama Tbk. --U9K--1 505 510 505 505 0 60,485,000 30,545,002,500 709 5,253.849 510 J 674,100 505 T/B 67,000 197 LAND Trimitra Propertindo Tbk. --U6---2 1,280 1,280 1,280 1,280 0 120,000 153,600,000 5 328.205 1,280 T/J 185,700 1,200 B 1,300 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,500 5,500 5,500 0 100 550,000 1 90.909 5,500 T/J 400 5,050 B 5,000 199 LINK Link Net Tbk. --S9K--1 4,250 4,300 4,200 4,260 10 205,100 871,994,000 455 266.250 4,260 T/J 1,926,200 4,210 B 400 200 LPCK Lippo Cikarang Tbk --U6---1 1,205 1,210 1,140 1,150 -55 2,571,000 3,001,114,000 841 129.658 1,155 J 45,900 1,150 T/B 67,100 201 LPKR Lippo Karawaci Tbk. --U6K--1 252 256 246 248 -4 86,897,200 21,902,708,400 1,247 80.083 250 J 2,257,900 248 T/B 24,800 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,600 3,640 3,490 3,560 -40 7,822,600 27,791,952,000 1,994 80.669 3,560 T/J 236,400 3,540 B 20,000 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,375 1,415 1,380 1,395 20 23,550,600 32,998,835,000 2,974 360.000 1,395 T/J 220,400 1,390 B 149,000 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 500 510 480 510 10 230,800 113,620,400 128 178.322 510 T/J 33,500 505 B 4,200 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,045 1,065 1,045 1,055 10 905,000 955,497,000 364 599.432 1,060 J 80,300 1,055 T/B 14,800 206 MAMI Mas Murni Indonesia Tbk --U9---1 302 320 270 318 16 387,269,900 121,391,372,000 39,696 43.470 318 T/J 6,350,100 316 B 1,497,400 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,025 5,150 5,150 5,150 125 4,700 24,205,000 1 245.238 5,125 J 100 5,025 B 1,600 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,690 0 0 1,690 0 0 0 0 100.595 1,855 J 1,700 1,690 B 100 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,035 1,045 1,010 1,040 5 6,822,900 7,032,352,000 2,531 1,668.940 1,040 T/J 33,700 1,025 B 20,600 210 MARI Mahaka Radio Integra Tbk. --U9---2 194 198 190 194 0 111,900 21,526,200 19 258.667 195 J 5,000 192 B 100 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 462 466 460 466 4 1,747,000 808,116,200 232 932.000 466 T/J 132,600 462 B 34,500 212 MASA Multistrada Arah Sarana Tbk. --U4---1 438 0 0 438 0 0 0 0 311.433 438 J 1,300 364 B 200 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 8,100 7,600 8,100 0 300 2,375,000 3 3,492.719 8,100 T/J 100 7,600 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,950 2,000 1,905 1,905 -45 17,400 33,500,500 37 146.538 1,970 J 200 1,910 B 5,300 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 496 498 492 492 -4 292,100 144,141,800 106 30.750 494 J 36,600 492 T/B 86,500 216 MCAS M Cash Integrasi Tbk. --S9---2 3,090 3,080 2,970 3,000 -90 917,600 2,750,361,000 162 216.606 3,000 T/J 146,500 2,970 B 400 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 135 139 133 135 0 834,600 112,505,900 108 121.085 136 J 35,000 135 T/B 32,400 218 MDIA Intermedia Capital Tbk. --U9---1 64 71 60 63 -1 883,300 55,672,800 100 45.652 64 J 9,500 62 B 4,200 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,065 1,070 1,030 1,050 -15 36,945,500 38,527,149,500 2,495 273.800 1,050 T/J 95,200 1,045 B 673,500 220 MDLN Modernland Realty Tbk. --S6---1 216 216 206 216 0 1,045,200 222,039,600 118 64.104 216 T/J 327,200 214 B 1,000 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 645 660 640 650 5 12,931,600 8,419,288,000 771 1,144.830 655 J 494,400 650 T/B 138,800 222 MEGA Bank Mega Tbk. --U8---1 5,750 5,750 5,750 5,750 0 100 575,000 1 4,191.329 6,200 J 5,300 5,750 T/B 100 223 MERK Merck Tbk. --U5---2 2,970 2,990 2,940 2,940 -30 8,200 24,206,000 26 7,751.734 2,950 J 100 2,940 T/B 300 224 META Nusantara Infrastructure Tbk. --U7---1 192 192 189 192 0 52,800 10,137,000 36 58.168 192 T/J 400 189 B 53,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,285 1,285 1,285 1,285 0 20,000 25,700,000 1 1,317.949 1,285 T/J 30,000 1,070 B 30,000 226 MGRO Mahkota Group Tbk. --S1---1 865 875 860 875 10 3,177,100 2,764,345,000 436 388.889 875 T/J 84,600 870 B 41,000 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 0 J 0 1,000 B 1,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,660 2,700 2,610 2,650 -10 11,096,800 29,489,375,000 1,924 156.022 2,660 J 24,500 2,650 T/B 396,400 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,310 1,310 1,225 1,305 -5 47,600 61,796,500 22 6,214.286 1,305 T/J 9,900 1,225 B 1,200 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 0 0 13,500 0 0 0 0 642.857 16,175 J 100 10,825 B 100 231 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,200 16,750 16,750 16,750 550 100 1,675,000 1 106,687.898 16,750 T/J 100 16,350 B 500 232 MLIA Mulia Industrindo Tbk --U3---2 970 1,000 960 980 10 4,411,600 4,314,507,500 295 163.674 985 J 5,800 980 T/B 15,600 233 MLPL Multipolar Tbk. --S9---1 69 71 68 69 0 2,122,000 147,136,100 124 7.914 70 J 162,000 69 T/B 231,300 234 MLPT Multipolar Technology Tbk. --U9---1 530 0 0 530 0 0 0 0 110.417 550 J 200 540 B 1,100 235 MMLP Mega Manunggal Property Tbk. --S6---2 300 300 268 268 -32 41,200 11,959,000 29 45.812 296 J 12,500 268 T/B 50,300 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,390 1,405 1,350 1,355 -35 21,791,900 30,017,687,500 37,684 150.556 1,360 J 38,600 1,355 T/B 15,500 237 MOLI Madusari Murni Indah Tbk. --U3---2 785 785 785 785 0 400 314,000 2 135.345 785 T/J 114,900 780 B 100 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 690 695 665 680 -10 1,203,900 817,093,500 327 45.333 685 J 75,500 675 B 5,100 239 MPPA Matahari Putra Prima Tbk. --U9---1 130 139 120 131 1 2,980,400 394,834,700 401 55.077 133 J 70,000 131 T/B 298,000 240 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 3,980 4,500 3,980 4,500 520 125,400 558,476,000 31 408.170 4,500 T/J 10,100 4,010 B 2,000 242 MSIN MNC Studios International Tbk. --M9---2 438 438 422 424 -14 93,900 40,091,000 62 84.800 424 T/J 10,700 422 B 7,100 243 MSKY MNC Sky Vision Tbk. --U9---1 950 900 800 800 -150 10,100 8,090,000 12 52.632 800 T/J 454,600 730 B 1,500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,800 1,810 1,790 1,805 5 4,193,600 7,550,262,000 675 3,249.442 1,805 T/J 39,100 1,800 B 10,800 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 57,465,500 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 448 450 450 450 2 26,600 11,970,000 3 189.194 452 J 10,400 450 T/B 23,400 247 MTPS Meta Epsi Tbk. --U7---2 1,215 1,290 1,100 1,240 25 815,900 1,018,495,500 34 387.500 1,180 J 500 1,165 B 1,000 248 MYOH Samindo Resources Tbk. --U2---1 1,280 1,280 1,265 1,280 0 48,300 61,771,000 20 152.458 1,280 T/J 1,851,400 1,260 B 4,000 249 MYRX Hanson International Tbk. --S6---2 50 50 50 50 0 1,427,000 71,350,000 75 34.099 50 T/J 162,015,400 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 655 655 640 655 0 5,226,500 3,372,013,500 344 635.922 655 T/J 12,700 635 B 75,100 251 NATO Nusantara Properti Internasional Tbk. --U9---2 740 815 730 800 60 13,497,000 10,336,788,500 704 776.699 805 J 106,700 795 B 102,100 252 NFCX NFC Indonesia Tbk. --S9---2 3,080 3,080 3,040 3,050 -30 513,700 1,575,758,000 68 164.865 3,050 T/J 7,900 3,040 B 3,900 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 715 735 665 680 -35 492,700 338,481,500 263 209.231 690 J 11,000 680 T/B 8,900 254 NIRO City Retail Developments Tbk. --U6---2 142 0 0 142 0 0 0 0 135.238 142 J 25,000 102 B 1,000 255 NISP Bank OCBC NISP Tbk. --U8---1 820 820 815 815 -5 11,200 9,160,000 10 987.591 820 J 2,000 815 T/B 1,300 256 NOBU Bank Nationalnobu Tbk. --U8---1 940 935 930 935 -5 5,100 4,744,500 8 249.333 935 T/J 8,900 875 B 100 257 OMRE Indonesia Prima Property Tbk --U6---2 780 0 0 780 0 0 0 0 37.352 835 J 100 790 B 1,200 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 410 450 370 370 -40 64,400 26,458,400 53 732.021 380 J 2,000 370 T/B 10,000 259 PALM Provident Agro Tbk. --U1---2 238 258 202 238 0 8,200 1,711,600 6 65.050 228 J 5,000 212 B 100 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 105 109 98 104 -1 605,600 62,751,600 78 104.000 107 J 26,000 104 T/B 55,200 261 PANS Panin Sekuritas Tbk. --U8---1 1,525 1,520 1,475 1,475 -50 21,100 31,364,000 18 1,072.727 1,480 J 1,100 1,460 B 3,700 262 PBID Panca Budi Idaman Tbk. --U3---1 995 995 980 985 -10 43,000 42,383,500 25 115.882 985 T/J 254,800 980 B 59,200 263 PBRX Pan Brothers Tbk. --S4---1 670 815 660 660 -10 108,800 83,673,500 39 1,168.142 700 J 100 660 T/B 3,200 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 350 350 350 350 0 17,500 6,125,000 3 29.167 410 J 100 352 B 1,200 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,050 2,500 2,100 2,120 70 5,000,200 10,500,462,000 4 1,413.333 2,000 J 500 1,620 B 100 266 PEHA Phapros Tbk. --U5---2 980 1,020 975 995 15 18,400 18,277,000 44 83.055 995 T/J 1,200 985 B 100 267 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,945 1,940 1,880 1,915 -30 26,110,700 50,005,493,000 3,630 638.333 1,920 J 84,000 1,915 T/B 568,600 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 995 1,005 990 990 -5 17,800 17,650,500 46 193.171 990 T/J 2,500 985 B 20,000 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,350 0 0 3,350 0 0 0 0 1,390.099 3,210 J 600 2,920 B 200 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,200 1,210 1,200 1,200 0 307,000 369,715,000 78 1,998.002 1,205 J 279,200 1,200 T/B 9,100 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 25,700 1,285,000 11 50.000 50 T/J 6,936,100 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,115 1,140 1,110 1,125 10 59,600 67,113,500 33 1,196.299 1,125 T/J 2,000 1,120 B 4,000 273 PNLF Panin Financial Tbk. --S8K--1 268 280 268 272 4 21,324,300 5,895,691,200 679 293.990 272 T/J 14,000 270 B 1,466,000 274 POLA Pool Advista Finance Tbk. --U8---2 885 885 855 855 -30 500 439,500 2 633.333 855 T/J 2,300 675 B 200 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,550 0 0 1,550 0 0 0 0 94.801 1,540 J 600 1,300 B 100 276 POLL Pollux Properti Indonesia Tbk. --U6---1 8,075 8,075 8,025 8,075 0 185,400 1,494,942,500 492 1,313.008 8,075 T/J 4,300 8,025 B 4,000 277 POLU Golden Flower Tbk. --U4---2 1,790 2,000 1,785 1,900 110 14,500 27,205,500 23 659.722 1,990 J 2,300 1,790 B 3,500 278 POOL Pool Advista Indonesia Tbk. --U9---2 950 970 810 870 -80 51,606,000 46,840,553,500 410 552.202 870 T/J 8,400 865 B 3,800 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 0 0 500 0 0 0 0 93.458 0 J 0 500 B 20,000 280 POSA Bliss Properti Indonesia Tbk. --U6---2 52 53 50 51 -1 5,649,300 290,225,100 333 34.000 52 J 1,457,900 51 T/B 91,300 281 POWR Cikarang Listrindo Tbk. --M7---2 1,070 1,075 1,050 1,070 0 1,707,700 1,818,663,500 178 71.333 1,070 T/J 655,200 1,060 B 154,000 282 PPRE PP Presisi Tbk. --U7---1 230 230 222 222 -8 9,476,000 2,145,225,800 2,620 51.628 226 J 161,100 222 T/B 30,000 283 PPRO PP Properti Tbk. --S6K--1 94 94 90 91 -3 30,810,600 2,810,930,000 1,629 196.757 91 T/J 738,200 90 B 3,312,000 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,100 4,170 3,920 4,000 -100 3,700 15,085,000 16 61.538 4,070 J 1,100 4,000 T/B 100 285 PRIM Royal Prima Tbk. --U9---2 312 314 300 300 -12 600 186,400 6 60.000 300 T/J 200 252 B 200 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 228 240 214 214 -14 77,207,800 17,392,649,200 4,206 694.287 214 T/J 603,500 212 B 998,200 287 PTBA Bukit Asam Tbk. --S2BXO1 2,430 2,510 2,440 2,500 70 27,497,500 68,265,861,000 4,207 2,173.913 2,510 J 1,791,400 2,500 T/B 718,700 288 PTPP PP (Persero) Tbk. --S6XXO1 1,510 1,520 1,485 1,505 -5 6,662,000 10,015,107,500 1,895 282.895 1,505 T/J 85,700 1,500 B 230,400 289 PTRO Petrosea Tbk. --U2---1 1,625 1,630 1,595 1,600 -25 358,600 578,505,500 239 1,280.000 1,600 T/J 9,500 1,595 B 11,900 290 PTSN Sat Nusapersada Tbk --U4---1 302 304 296 296 -6 337,300 100,563,400 93 153.104 296 T/J 190,200 294 B 33,100 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 0 J 0 3,980 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 575 575 560 560 -15 40,190,800 22,713,149,000 4,119 2,158.911 565 J 263,500 560 T/B 6,798,400 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,180 1,190 1,150 1,175 -5 370,700 436,783,500 112 106.818 1,185 J 1,400 1,170 B 600 294 RAJA Rukun Raharja Tbk. --S7---1 202 202 194 198 -4 700,600 138,675,200 238 680.132 198 T/J 27,500 197 B 2,000 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,025 1,025 980 1,000 -25 5,887,800 5,891,468,500 1,830 625.000 1,015 J 46,900 1,000 T/B 63,700 296 RDTX Roda Vivatex Tbk --U6---1 5,150 5,250 5,150 5,150 0 2,600 13,455,000 6 271.311 5,500 J 100 5,150 T/B 4,100 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 28,726,300 1,436,315,000 286 27.451 50 T/J 77,678,800 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 640 640 630 635 -5 1,226,500 778,881,500 147 389.571 635 T/J 31,100 630 B 29,000 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 344 348 344 344 0 2,200 760,800 4 2,691.706 350 J 7,200 334 B 2,000 300 RODA Pikko Land Development Tbk. --U6---2 92 110 92 98 6 483,100 48,660,000 216 156.475 99 J 24,900 98 T/B 2,000 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,320 1,320 1,300 1,305 -15 413,700 539,918,000 62 511.765 1,315 J 19,500 1,305 T/B 12,600 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 236 260 234 260 24 107,600 26,534,000 38 325.000 240 J 10,000 238 B 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 9,175 9,175 9,175 9,175 0 200 1,835,000 2 5,919.355 9,175 T/J 17,100 9,000 B 100 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,220 1,235 1,180 1,210 -10 68,319,800 82,683,318,500 5,263 547.380 1,210 T/J 4,337,900 1,205 B 1,181,900 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 645 790 650 780 135 4,200 2,808,500 8 872.434 770 J 3,500 655 B 200 307 SGRO Sampoerna Agro Tbk. --U1---1 2,500 0 0 2,500 0 0 0 0 106.838 2,490 J 7,500 2,370 B 5,000 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,050 3,390 3,050 3,390 340 28,800 94,640,000 6 157.536 3,390 T/J 68,700 3,010 B 10,100 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 785 790 780 785 0 875,800 687,487,500 74 560.714 785 T/J 37,900 775 B 20,500 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 1,275 1,290 1,225 1,230 -45 3,610,200 4,524,372,000 1,424 212.069 1,235 J 115,800 1,230 T/B 164,700 311 SILO Siloam International Hospitals Tbk. --S9---1 7,150 7,350 7,100 7,150 0 445,700 3,244,415,000 265 81.205 7,150 T/J 2,100 7,100 B 900 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 368 382 368 376 8 23,871,400 8,982,146,600 1,366 34.182 376 T/J 757,400 374 B 303,400 313 SIPD Sierad Produce Tbk. --U3---2 900 900 900 900 0 1,000 900,000 3 1.000 1,070 J 500 900 T/B 1,600 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 315 SMAR Smart Tbk. --U1---2 3,750 3,730 3,720 3,720 -30 1,100 4,100,000 7 1,229.102 3,810 J 200 3,720 T/B 700 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 494 510 480 482 -12 3,027,000 1,485,518,200 817 86.071 482 T/J 2,500 480 B 320,500 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,385 1,390 1,375 1,375 -10 11,100 15,273,000 7 1,660.628 1,375 T/J 2,200 1,355 B 700 318 SMDR Samudera Indonesia Tbk. --S7---1 254 258 250 250 -4 172,300 43,405,600 69 1,003.291 252 J 427,700 250 T/B 177,500 319 SMRA Summarecon Agung Tbk. --S6K--1 1,040 1,045 1,000 1,025 -15 12,914,000 13,181,603,000 2,014 1,684.193 1,025 T/J 577,400 1,020 B 30,200 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 21,800 1,090,000 4 12.227 50 T/J 11,914,900 0 B 0 321 SMSM Selamat Sempurna Tbk. XDS4K--1 1,390 1,410 1,385 1,390 0 5,828,900 8,164,480,000 1,910 3,712.706 1,405 J 17,000 1,390 T/B 94,500 322 SOCI Soechi Lines Tbk. --M7---1 196 196 183 183 -13 32,113,700 5,996,110,300 1,942 33.273 184 J 73,200 183 T/B 497,600 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,100 0 0 6,100 0 0 0 0 591.515 6,100 J 100 6,000 B 1,000 324 SPTO Surya Pertiwi Tbk. XDS9---2 970 980 965 965 -5 3,120,900 3,039,159,000 263 83.190 965 T/J 134,300 960 B 778,400 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 328 404 310 394 66 97,762,600 36,849,358,400 10,070 223.892 394 T/J 799,700 392 B 363,900 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 256 288 252 256 0 107,300 29,901,000 15 273.209 256 T/J 4,569,200 252 B 900 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 246 250 244 246 0 9,918,500 2,450,240,200 963 102.500 248 J 720,000 246 T/B 618,700 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,800 3,830 3,760 3,770 -30 11,200 42,539,000 27 68.545 3,810 J 200 3,770 T/B 1,000 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 715 730 710 710 -5 25,934,200 18,509,890,500 1,640 291.282 715 J 2,500 710 T/B 598,500 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 890 895 870 885 -5 25,425,300 22,576,646,500 261 132.090 885 T/J 194,300 880 B 1,500 331 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 3,000 2,250 2,250 2,250 -750 1,600 3,600,000 5 69.104 2,250 T/J 900 0 B 0 334 SURE Super Energy Tbk. --U2---2 3,000 2,990 2,990 2,990 -10 500 1,495,000 4 1,929.032 3,000 J 47,800 2,990 T/B 4,900 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 468 490 462 462 -6 11,883,100 5,583,713,600 196 4,221.106 462 T/J 3,400 460 B 41,100 336 TARA Sitara Propertindo Tbk. --U6---1 725 730 715 730 5 53,006,800 38,415,236,000 1,770 688.679 730 T/J 106,700 725 B 27,100 337 TBIG Tower Bersama Infrastructure Tbk. SSS7K--1 1,020 1,045 1,020 1,035 15 22,113,800 22,809,487,000 2,188 255.556 1,040 J 50,000 1,035 T/B 255,600 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 895 905 895 895 0 1,385,400 1,246,368,000 356 203.803 895 T/J 152,300 890 B 98,500 339 TCID Mandom Indonesia Tbk. --U5---1 11,500 11,700 11,700 11,700 200 200 2,340,000 1 1,147.599 11,700 T/J 800 11,100 B 100 340 TCPI Transcoal Pacific Tbk. --U7---2 5,300 5,400 5,100 5,200 -100 10,018,200 52,431,927,500 9,833 3,768.116 5,225 J 3,100 5,150 B 151,200 341 TDPM Tridomain Performance Materials Tbk. --U3---1 216 216 190 190 -26 9,527,600 1,998,750,700 367 83.333 198 J 48,600 189 B 16,200 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 272 274 250 258 -14 35,624,400 9,244,830,400 4,198 83.226 258 T/J 1,141,900 256 B 383,800 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 454 0 0 454 0 0 0 0 102.883 540 J 100 452 B 100 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,750 0 0 4,750 0 0 0 0 3,903.361 5,900 J 100 4,570 B 100 345 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 9,154,300 7,231,866,000 1,059 401.130 790 J 452,700 785 T/B 537,500 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,150 11,275 10,825 11,200 50 696,500 7,748,642,500 762 692.477 11,200 T/J 1,300 11,175 B 2,000 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 0 0 358 0 0 0 0 75.546 358 J 5,000 0 B 0 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 540 540 498 500 -40 29,340,600 14,790,178,600 746 804.751 500 T/J 1,700,000 498 B 63,900 350 TOTL Total Bangun Persada Tbk. --S6---1 420 422 416 418 -2 107,200 44,824,200 62 150.238 418 T/J 600 416 B 32,500 351 TOTO Surya Toto Indonesia Tbk. XDU3---2 298 298 296 296 -2 105,700 31,293,000 15 960.197 298 J 122,500 294 B 1,400 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 660 675 655 670 10 35,805,800 23,825,080,500 8,780 3,191.540 670 T/J 1,234,000 665 B 556,300 353 TRAM Trada Alam Minera Tbk. --U2---1 58 60 55 57 -1 479,910,100 27,349,193,400 2,297 47.110 57 T/J 3,515,900 56 B 557,900 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 141 150 135 150 9 2,736,900 372,853,500 30 151.156 150 T/J 112,000 136 B 1,300 355 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 0 140,000 53,200,000 15 226.676 380 T/J 230,500 372 B 200,000 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,440 1,465 1,410 1,415 -25 90,600 129,742,500 54 252.426 1,440 J 16,700 1,415 T/B 13,300 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,460 3,450 3,460 10 1,300 4,495,000 2 89.870 3,460 T/J 4,000 3,440 B 100 359 TURI Tunas Ridean Tbk. XDU9---1 950 950 950 950 0 100 95,000 1 2,111.111 950 T/J 204,000 945 B 216,900 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,585 1,580 1,530 1,550 -35 526,400 818,827,000 606 3,005.274 1,560 J 11,700 1,545 B 17,500 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,830 3,830 3,830 3,830 0 200 766,000 2 141.848 3,830 T/J 5,100 3,660 B 300 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,220 2,220 2,210 2,220 0 21,900 48,617,000 6 185.000 2,220 T/J 44,300 2,210 B 12,300 363 VIVA Visi Media Asia Tbk. --U9---1 69 71 66 71 2 39,960,800 2,756,883,000 555 23.667 71 T/J 2,835,800 69 B 28,000 364 VOKS Voksel Electric Tbk. --U4---1 276 280 274 276 0 3,934,100 1,095,408,600 368 122.089 280 J 66,300 276 T/B 18,600 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 286 290 282 286 0 11,263,500 3,225,729,000 1,010 98.621 288 J 162,500 286 T/B 149,700 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,930 1,930 1,880 1,915 -15 10,903,300 20,831,744,500 3,916 492.221 1,920 J 9,900 1,915 T/B 307,000 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 278 282 278 282 4 27,100 7,572,000 32 42.752 282 T/J 2,700 280 B 600 368 WOOD Integra Indocabinet Tbk. --S5K--1 685 690 680 690 5 9,972,900 6,848,808,000 369 265.385 690 T/J 595,300 685 B 546,800 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 314 316 310 310 -4 9,072,800 2,833,425,000 1,399 63.265 312 J 349,700 310 T/B 3,478,100 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,375 1,380 1,335 1,370 -5 17,943,500 24,424,455,000 3,147 369.771 1,375 J 713,900 1,370 T/B 21,600 371 WTON Wijaya Karya Beton Tbk. --S3K--1 432 446 430 444 12 12,903,200 5,692,646,400 1,513 75.254 446 J 602,600 444 T/B 26,700 372 ZINC Kapuas Prima Coal Tbk. --U2---2 390 414 386 410 20 136,942,200 55,184,820,400 10,899 1,461.623 410 T/J 194,200 408 B 145,300 Total 3,781,428,600 2,127,523,066,700 375,395 2,483,710,300 255,117,900 Jakarta, 25 November 2019 Trading Division