List of Securities Quotation: IDX SMC Composite Date: Tuesday, 03 December 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 12,800 12,825 12,675 12,825 25 653,100 8,357,142,500 495 1,041.871 12,825 T/J 100 12,750 B 100 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 124,500 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,455 1,455 1,455 1,455 0 100 145,500 1 38.800 1,440 J 1,000 1,210 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,560 1,555 1,510 1,525 -35 56,047,900 85,538,905,000 7,307 1,859.756 1,525 T/J 158,500 1,520 B 471,700 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,110 1,125 1,095 1,095 -15 7,688,600 8,496,010,500 1,353 859.950 1,100 J 643,400 1,095 T/B 617,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,500 10,500 10,300 10,300 -200 32,100 333,147,500 50 443.011 10,450 J 1,000 10,300 T/B 13,000 7 ADMG Polychem Indonesia Tbk --U3---1 184 190 185 185 1 580,000 107,737,500 72 16.513 186 J 5,200 185 T/B 4,524,900 8 ADRO Adaro Energy Tbk. --S2BXO1 1,315 1,330 1,290 1,315 0 39,171,900 51,618,741,500 4,272 119.545 1,320 J 419,500 1,315 T/B 385,400 9 AGII Aneka Gas Industri Tbk. --S3---1 585 590 570 585 0 2,000 1,171,000 11 53.182 585 T/J 1,100 575 B 200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 145 149 146 149 4 1,969,900 290,872,100 235 243.432 150 J 178,000 149 T/B 9,000 11 AGRS Bank IBK Indonesia Tbk. --U8---2 155 155 150 155 0 36,700 5,563,500 20 140.909 159 J 4,200 155 T/B 4,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,690 3,690 3,530 3,630 -60 15,395,700 56,056,550,000 2,611 2,893.099 3,630 T/J 83,100 3,610 B 50,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 0 0 302 0 0 0 0 287.619 300 J 6,300 236 B 500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,380 3,450 3,360 3,360 -20 2,800 9,598,000 4 137.143 3,450 J 200 3,360 T/B 21,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 850 890 865 870 20 140,800 122,489,000 31 2,220.011 880 J 20,300 865 B 18,300 16 ANDI Andira Agro Tbk. --U1---2 66 71 50 50 -16 185,088,100 9,919,917,600 7,075 125.000 50 T/J 4,268,300 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 895 895 865 895 0 126,900 113,022,000 14 74.583 895 T/J 10,400 870 B 300 18 ANTM Aneka Tambang Tbk. --S2XXO1 790 800 770 775 -15 51,903,700 40,619,807,000 4,851 510.978 780 J 550,400 775 T/B 2,924,500 19 APEX Apexindo Pratama Duta Tbk. --U2---2 330 0 0 330 0 0 0 0 21.127 330 J 3,000 262 B 3,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 645 650 630 645 0 18,482,500 11,890,649,500 1,877 686.053 645 T/J 58,900 640 B 376,400 21 APLN Agung Podomoro Land Tbk. --M6K--1 180 183 176 176 -4 20,017,400 3,564,578,100 1,278 48.219 177 J 166,800 176 T/B 394,000 22 ARII Atlas Resources Tbk. --U2---2 640 640 640 640 0 12,000 7,680,000 2 42.667 640 T/J 31,700 500 B 10,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,610 1,610 1,515 1,580 -30 292,700 467,446,000 276 669.492 1,580 T/J 2,500 1,515 B 3,600 24 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 25 ARNA Arwana Citramulia Tbk. --U3---1 466 468 456 460 -6 199,900 92,418,200 112 3,126.487 464 J 200 456 B 3,200 26 ASGR Astra Graphia Tbk. --U9---1 925 975 925 925 0 2,121,600 1,965,279,500 65 191.781 935 J 98,800 925 T/B 667,700 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 925 925 920 925 0 32,700 30,172,500 20 1,712.963 930 J 8,700 920 B 300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 234 246 232 238 4 4,901,700 1,155,039,600 2,164 226.667 238 T/J 3,095,000 234 B 500 29 ASSA Adi Sarana Armada Tbk. --S7---1 770 770 740 765 -5 8,902,600 6,742,865,000 336 196.154 765 T/J 1,280,700 755 B 250,000 30 ATIC Anabatic Technologies Tbk. --U9---1 890 790 715 720 -170 10,400 7,699,500 11 102.857 740 J 10,400 720 T/B 3,300 31 AUTO Astra Otoparts Tbk. --M4---1 1,210 1,230 1,210 1,215 5 234,500 285,793,500 164 1,098.851 1,220 J 34,700 1,215 T/B 8,800 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 111,500 5,575,000 14 57.388 50 T/J 35,651,900 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 300 302 300 300 0 6,794,600 2,042,151,400 635 221.182 300 T/J 60,000 298 B 102,900 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,355 0 0 1,355 0 0 0 0 1,693.750 1,330 J 40,400 1,035 B 500 35 BBKP Bank Bukopin Tbk. --S8---1 222 238 220 228 6 8,999,000 2,073,176,800 689 67.638 230 J 242,100 228 T/B 221,500 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 0 J 0 1,825 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,170 2,230 2,140 2,220 50 26,111,700 57,212,956,000 4,321 289.565 2,220 T/J 1,326,600 2,210 B 572,700 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 288 288 270 288 0 71,200 20,147,800 27 293.219 288 T/J 11,700 276 B 10,000 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 138 142 128 142 4 4,159,300 580,849,800 4,285 402.700 142 T/J 87,900 141 B 100,000 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 2,900 145,000 5 217.306 50 T/J 410,948,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 200 210 198 199 -1 21,904,800 4,418,937,300 1,623 117.059 200 J 819,600 199 T/B 98,100 43 BFIN BFI Finance Indonesia Tbk. --S8---2 595 595 580 580 -15 142,700 83,318,000 39 2,972.225 590 J 10,000 580 T/B 342,600 44 BHIT MNC Investama Tbk. --S9K--1 63 70 63 67 4 49,153,600 3,274,111,700 13,595 195.935 67 T/J 675,900 66 B 578,500 45 BINA Bank Ina Perdana Tbk. --U8---1 840 830 825 830 -10 309,800 257,084,000 21 468.937 855 J 10,000 830 T/B 24,200 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 3,700 185,000 5 35.714 50 T/J 51,099,000 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,130 2,180 2,090 2,130 0 830,400 1,764,614,000 240 32.769 2,130 T/J 694,600 2,110 B 11,100 48 BISI BISI International Tbk. --U1---1 1,100 1,090 1,060 1,080 -20 73,800 79,482,000 51 540.000 1,080 T/J 48,600 1,070 B 300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,575 1,600 1,560 1,565 -10 596,000 934,547,500 199 260.833 1,570 J 332,700 1,565 T/B 2,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 665 675 665 670 5 2,094,600 1,397,507,000 473 155.814 670 T/J 320,300 665 B 225,100 51 BKSL Sentul City Tbk. --S6K--1 82 85 79 80 -2 149,309,100 12,211,235,300 2,153 5.528 80 T/J 19,595,900 79 B 6,400,700 52 BKSW Bank QNB Indonesia Tbk. --U8---2 139 150 115 147 8 21,300 2,880,900 14 337.311 146 J 1,000 141 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 115,389,600 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 2,800 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 340 338 330 338 -2 3,400 1,125,000 6 105.625 338 T/J 169,200 292 B 1,000 56 BMTR Global Mediacom Tbk. --S9K--1 332 348 332 344 12 44,144,200 15,063,558,200 2,329 279.993 346 J 365,800 344 T/B 908,400 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,300 65,000 2 0.172 50 T/J 60,458,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 950 950 915 930 -20 1,416,300 1,318,853,000 331 6.867 930 T/J 38,400 925 B 10,400 59 BNII Bank Maybank Indonesia Tbk. --M8---1 204 208 202 206 2 276,500 57,073,600 58 2.454 208 J 180,100 206 T/B 243,400 60 BNLI Bank Permata Tbk. --M8K--1 1,020 1,070 1,005 1,055 35 39,804,800 41,741,805,000 2,501 11.487 1,055 T/J 444,000 1,050 B 1,191,500 61 BOGA Bintang Oto Global Tbk. --U9---2 1,230 1,240 1,200 1,230 0 14,100,400 17,339,750,000 1,348 1,194.175 1,230 T/J 8,100 1,225 B 95,800 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 340 368 354 360 20 1,518,700 550,610,600 246 205.714 360 T/J 329,800 356 B 1,200 63 BOLT Garuda Metalindo Tbk. --U4---2 850 845 830 845 -5 89,300 75,202,500 116 153.636 845 T/J 22,300 840 B 200 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 200 202 191 194 -6 1,189,300 232,936,700 340 48.500 194 T/J 8,200 193 B 6,400 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,300 0 0 1,300 0 0 0 0 1,386.371 1,310 J 345,000 1,225 B 172,500 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 67 BRAM Indo Kordsa Tbk. --U4---1 13,400 0 0 13,400 0 0 0 0 521.512 16,000 J 100 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 318 346 318 340 22 9,358,500 3,165,587,400 1,241 66.667 342 J 36,800 340 T/B 50,300 69 BRMS Bumi Resources Minerals Tbk. --U2---2 51 52 50 50 -1 72,176,600 3,631,019,400 593 7.874 50 T/J 1,190,000 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,085 J 10,600 1,010 B 100 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,250 1,265 1,245 1,245 -5 13,449,300 16,813,211,500 2,181 243.876 1,250 J 48,100 1,245 T/B 68,900 72 BSIM Bank Sinarmas Tbk. --U8---1 590 590 545 590 0 600 349,500 4 402.404 590 T/J 17,100 545 B 1,600 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,825 0 0 1,825 0 0 0 0 93.590 1,825 J 105,800 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 --U5---2 50 50 50 50 0 20,900 1,045,000 6 383.083 50 T/J 74,255,700 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 3,160 3,170 3,100 3,170 10 10,700 33,890,000 18 613.673 3,170 T/J 6,500 3,160 B 100 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,930 4,010 3,930 4,010 80 5,972,900 23,877,338,000 1,596 411.282 4,010 T/J 653,100 4,000 B 19,300 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,555 1,600 1,450 1,600 45 1,900 2,894,000 10 271.186 1,580 J 4,900 1,475 B 200 80 BULL Buana Lintas Lautan Tbk. --S7---1 179 181 173 174 -5 97,466,900 17,483,164,600 205 17.016 174 T/J 2,292,400 173 B 20,100 81 BUMI Bumi Resources Tbk. --S2K--2 72 72 67 67 -5 199,016,500 13,774,782,100 3,460 3.889 68 J 8,501,600 67 T/B 6,372,000 82 BVIC Bank Victoria International Tbk. --U8---1 164 160 158 159 -5 20,600 3,274,100 8 150.350 159 T/J 10,700 158 B 300 83 BWPT Eagle High Plantations Tbk. --U1K--1 98 99 95 96 -2 19,634,700 1,898,531,000 673 20.996 96 T/J 241,200 95 B 2,058,400 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 420 436 410 416 -4 2,519,700 1,063,707,800 586 126.061 418 J 48,800 416 T/B 500 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 216 214 208 208 -8 7,001,700 1,477,093,800 125 118.857 208 T/J 291,200 206 B 30,700 86 CASA Capital Financial Indonesia Tbk. --U8---2 410 412 408 410 0 12,648,600 5,185,900,800 1,037 749.036 412 J 144,100 408 B 143,000 87 CASS Cardig Aero Services Tbk. --U7---2 600 650 620 620 20 300 190,000 3 155.000 630 J 100 570 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,495 1,530 1,500 1,525 30 33,200 50,641,000 22 315.083 1,525 T/J 49,100 1,510 B 5,000 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 64 65 62 63 -1 1,719,100 108,747,500 92 403.200 63 T/J 346,600 62 B 461,100 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 270 270 270 270 0 24,600 6,642,000 11 21.128 270 T/J 418,200 268 B 5,200 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,795 0 0 1,795 0 0 0 0 6,513.535 1,890 J 500 1,365 B 100 92 CITY Natura City Developments Tbk. --U6---1 131 134 123 130 -1 12,700 1,613,500 44 108.333 130 T/J 1,800 124 B 1,800 93 CLAY Citra Putra Realty Tbk. --U9---2 4,050 4,190 4,050 4,130 80 3,174,400 13,054,789,000 1,205 2,294.444 4,200 J 300 4,130 T/B 200 94 CLEO Sariguna Primatirta Tbk. --M5K--1 505 505 498 500 -5 7,940,200 3,984,748,100 800 2,173.913 505 J 339,300 500 T/B 36,300 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,760 1,770 1,760 1,770 10 800 1,411,500 3 169.368 1,800 J 2,800 1,770 T/B 2,500 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 33,100 1,655,000 63 38.462 50 T/J 20,606,300 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 5,200 260,000 3 45.455 50 T/J 80,129,500 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 432 448 0 194,100 86,912,000 22 226.074 448 T/J 268,700 430 B 100,000 100 CTBN Citra Tubindo Tbk. --U3---1 3,230 3,150 3,150 3,150 -80 1,000 3,150,000 2 2,632.679 4,030 J 100 2,430 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,020 1,035 1,015 1,025 5 5,154,300 5,267,951,000 932 229.492 1,030 J 516,100 1,025 T/B 150,300 102 DART Duta Anggada Realty Tbk. --U6---1 272 318 272 318 46 223,400 67,089,000 23 58.787 318 T/J 5,500 300 B 34,800 103 DEAL Dewata Freightinternational Tbk. --U7---2 302 304 232 238 -64 17,413,900 4,424,513,800 3,387 158.667 238 T/J 800 236 B 32,600 104 DEFI Danasupra Erapacific Tbk --U8---2 1,765 1,765 1,765 1,765 0 800 1,412,000 2 3,542.612 1,770 J 800 1,760 B 800 105 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 114,022,700 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 402 412 392 410 8 249,400 100,671,400 79 356.522 410 T/J 13,100 404 B 200 107 DILD Intiland Development Tbk. --U6---1 290 290 276 284 -6 4,422,300 1,254,312,000 354 49.489 284 T/J 4,300 282 B 101,700 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,730 3,740 3,640 3,640 -90 295,100 1,082,706,000 45 123.390 3,640 T/J 24,800 3,630 B 28,000 109 DKFT Central Omega Resources Tbk. --S2---2 145 149 142 144 -1 9,960,000 1,448,820,400 1,165 369.895 144 T/J 9,300 143 B 5,400 110 DLTA Delta Djakarta Tbk. --U5---1 6,700 6,750 6,750 6,750 50 200 1,350,000 1 40,349.094 6,750 T/J 4,800 6,600 B 10,000 111 DMAS Puradelta Lestari Tbk. CDM6K--1 332 336 320 324 -8 43,980,700 14,421,428,800 2,639 154.286 326 J 277,800 324 T/B 1,284,900 112 DNAR Bank Oke Indonesia Tbk. --U8---1 224 0 0 224 0 0 0 0 203.636 270 J 100 224 B 2,300 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,050 3,050 3,050 3,050 0 11,000 33,550,000 2 2,679.222 3,050 T/J 10,400 2,930 B 30,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 248 262 244 260 12 19,360,800 4,969,735,000 819 351.998 262 J 270,800 260 T/B 2,088,800 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 414 416 414 416 2 786,400 326,039,600 19 112.432 416 T/J 248,700 410 B 52,500 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,225 0 0 15,225 0 0 0 0 1,015.000 15,050 J 100 12,525 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,145 1,150 1,115 1,145 0 2,216,800 2,490,118,000 302 226.733 1,145 T/J 98,800 1,130 B 12,600 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 200 3,760 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,230 2,220 2,140 2,200 -30 4,200 9,140,000 9 809.802 2,210 J 6,500 2,200 T/B 5,300 120 ECII Electronic City Indonesia Tbk. --U9---2 1,085 1,060 1,060 1,060 -25 10,000 10,600,000 3 26.173 1,060 T/J 1,800 1,025 B 100 121 ELSA Elnusa Tbk. --S2K--1 290 302 286 298 8 28,174,600 8,342,485,600 1,291 74.500 300 J 706,100 298 T/B 1,075,300 122 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 2,500 4,500 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 905 915 860 900 -5 3,123,100 2,779,907,000 1,055 243.243 905 J 51,400 900 T/B 27,000 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,250 0 0 2,250 0 0 0 0 1,574.208 2,210 J 500 1,900 B 5,000 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,460 1,470 1,415 1,425 -35 20,336,500 29,214,359,500 4,125 142.500 1,430 J 131,900 1,425 T/B 258,100 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 266 270 262 268 2 821,600 219,121,600 146 498.967 270 J 118,100 268 T/B 66,300 128 EXCL XL Axiata Tbk. --S7BXO1 3,390 3,430 3,380 3,420 30 13,072,800 44,559,548,000 3,561 173.568 3,420 T/J 692,000 3,410 B 1,700 129 FAST Fast Food Indonesia Tbk. --U9---2 2,690 2,700 2,700 2,700 10 400 1,080,000 4 4,246.285 2,880 J 600 2,730 B 100 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,300 0 0 7,300 0 0 0 0 1,672.931 7,400 J 1,200 7,300 B 500 131 FILM MD Pictures Tbk. --U9---1 208 214 200 208 0 1,472,700 307,577,000 330 99.048 208 T/J 33,800 206 B 20,200 132 FIRE Alfa Energi Investama Tbk. --U2---2 1,070 1,120 1,055 1,065 -5 519,500 554,055,500 141 213.000 1,065 T/J 2,500 1,060 B 100 133 FISH FKS Multi Agro Tbk. --U9---2 3,360 0 0 3,360 0 0 0 0 2,688.000 3,360 J 1,600 2,690 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 450 0 0 450 0 0 0 0 450.000 450 J 500 386 B 3,000 135 FORZ Forza Land Indonesia Tbk. --U6---1 88 96 58 62 -26 37,716,700 2,784,128,300 3,992 28.182 63 J 130,700 62 T/B 72,800 136 FREN Smartfren Telecom Tbk. --U7---1 123 140 123 139 16 203,956,700 27,167,058,100 8,736 7.722 139 T/J 2,741,700 138 B 2,391,300 137 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--1 540 540 520 525 -15 10,703,500 5,695,034,000 1,109 70.574 530 J 227,700 525 T/B 541,000 139 GJTL Gajah Tunggal Tbk. --S4K--1 590 605 590 600 10 1,478,400 884,541,000 181 117.795 600 T/J 32,500 595 B 99,200 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 160 170 158 165 5 2,047,600 334,480,700 311 41.250 166 J 49,400 165 T/B 174,400 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,500 0 0 16,500 0 0 0 0 2,869.565 16,250 J 11,600 13,225 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,515 1,515 1,500 1,500 -15 306,000 462,541,000 129 116.732 1,515 J 1,200 1,500 T/B 43,300 143 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---1 180 180 145 156 -24 85,900 12,814,600 28 62.400 156 T/J 7,000 155 B 1,000 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 670 705 610 705 35 1,100 736,500 8 134.286 700 J 33,100 695 B 200 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,690 3,710 3,620 3,690 0 905,800 3,336,857,000 233 99.730 3,690 T/J 91,200 3,660 B 1,800 147 HERO Hero Supermarket Tbk. --U9---1 900 0 0 900 0 0 0 0 1,878.601 890 J 200 755 B 100 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,730 3,750 3,400 3,520 -210 457,200 1,589,588,000 270 1,077.573 3,520 T/J 2,900 3,510 B 4,000 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 510 510 510 510 0 200 102,000 2 784.615 510 T/J 12,400 460 B 100 150 HKMU HK Metals Utama Tbk. --U9---1 310 310 300 300 -10 603,800 181,595,600 214 130.435 306 J 37,500 298 B 52,400 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 830 840 815 830 0 29,627,000 24,540,932,000 828 267.742 830 T/J 17,900 825 B 100,800 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 160,100 8,005,000 56 53.152 50 T/J 873,797,000 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,035 1,050 1,030 1,035 0 12,392,300 12,918,375,500 1,278 985.714 1,035 T/J 26,300 1,030 B 77,200 154 HRTA Hartadinata Abadi Tbk. --S5---1 256 260 246 250 -6 243,600 61,028,400 67 83.333 252 J 500 248 B 31,900 155 HRUM Harum Energy Tbk. --M2K--1 1,315 1,325 1,300 1,315 0 344,900 452,431,000 122 25.288 1,320 J 7,700 1,315 T/B 118,300 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 7,500 J 100 5,325 B 100 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 5,000 250,000 2 95.973 50 T/J 75,358,800 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 123 122 119 119 -4 2,337,600 280,356,200 187 34.000 120 J 202,000 119 T/B 111,900 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,010 1,075 1,000 1,025 15 1,612,300 1,666,654,000 441 137.607 1,025 T/J 179,000 1,020 B 52,400 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 280 296 284 288 8 1,010,100 292,921,800 486 57.600 288 T/J 252,900 282 B 10,000 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,035 1,040 0 330,000 342,577,500 33 273.684 1,045 J 97,500 1,030 B 14,500 162 INAF Indofarma (Persero) Tbk. --U5---1 850 880 770 795 -55 1,163,300 939,959,500 677 318.000 800 J 11,000 795 T/B 40,500 163 INCO Vale Indonesia Tbk. --S2XXO1 3,110 3,150 3,030 3,060 -50 10,210,600 31,431,067,000 2,955 1,248.980 3,060 T/J 69,800 3,050 B 4,000 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,750 2,850 2,750 2,850 100 4,100 11,650,000 14 383.844 2,850 T/J 100,300 2,780 B 600 165 INDS Indospring Tbk. --M4---1 2,350 2,390 2,290 2,390 40 4,900 11,339,000 8 224.062 2,390 T/J 31,700 2,250 B 100 166 INDY Indika Energy Tbk. --S2LKO1 1,100 1,145 1,095 1,115 15 13,896,400 15,613,471,500 1,697 37.797 1,120 J 59,500 1,115 T/B 94,700 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,325 7,575 7,200 7,525 200 6,838,400 50,721,487,500 3,961 387.753 7,525 T/J 215,600 7,500 B 30,500 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 62 64 62 62 0 203,500 12,750,700 48 0.354 64 J 106,900 62 T/B 254,700 169 INPP Indonesian Paradise Property Tbk. --U9---2 840 850 755 850 10 2,500 2,105,500 9 809.524 850 T/J 3,100 840 B 5,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 5,225 5,225 5,200 5,225 0 54,000 281,490,000 78 1,893.116 5,375 J 100 5,100 B 1,400 171 INTA Intraco Penta Tbk. --U9---2 450 464 450 464 14 1,113,800 501,242,600 3 327.081 468 J 200,000 412 B 500 172 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 675 685 675 680 5 251,700 170,906,000 71 41.463 680 T/J 6,600 675 B 28,400 173 IPCM Jasa Armada Indonesia Tbk. CDU7---2 198 200 195 198 0 206,900 40,486,400 96 52.105 198 T/J 100 195 B 59,700 174 IPTV MNC Vision Networks Tbk. --U9---1 515 550 515 540 25 53,092,400 28,724,391,500 26,503 225.000 540 T/J 928,300 535 B 943,700 175 ISAT Indosat Tbk. --S7K--1 3,010 3,090 2,960 3,000 -10 3,182,000 9,594,243,000 1,912 214.286 3,000 T/J 595,900 2,990 B 49,500 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,625 10,675 10,275 10,275 -350 1,619,400 16,894,580,000 3,093 73.393 10,300 J 10,200 10,275 T/B 40,500 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 150,927,400 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 570 0 0 570 0 0 0 0 323.331 570 J 100 520 B 5,600 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 496 490 496 0 23,000 11,396,000 4 410.538 498 J 20,000 390 B 5,500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,685 1,690 1,625 1,625 -60 14,403,500 23,745,304,500 2,998 444.232 1,630 J 15,300 1,625 T/B 26,400 181 JRPT Jaya Real Property Tbk. --S6---1 550 550 545 545 -5 4,704,300 2,574,440,000 294 524.038 550 J 137,700 545 T/B 171,400 182 JSKY Sky Energy Indonesia Tbk. --U4---1 274 282 236 256 -18 77,431,400 20,262,559,200 5,581 128.000 256 T/J 1,273,300 254 B 36,000 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,175 5,175 5,025 5,100 -75 3,611,800 18,385,592,500 1,913 300.743 5,125 J 10,200 5,100 T/B 139,200 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 0 0 895 0 0 0 0 192.755 1,095 J 400 810 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 915 915 910 910 -5 751,500 687,542,500 30 2,022.222 915 J 177,400 910 T/B 96,300 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,910 1,940 1,870 1,870 -40 129,500 245,305,000 186 1,870.000 1,915 J 3,100 1,870 T/B 1,900 187 KBLI KMI Wire & Cable Tbk. --S4K--1 575 590 565 575 0 4,849,300 2,797,556,500 435 69.867 580 J 520,400 575 T/B 15,400 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 76 82 73 78 2 146,700 11,154,600 42 2.836 78 T/J 15,000 76 B 5,000 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 314 318 312 316 2 3,759,100 1,187,155,600 1,234 10.964 316 T/J 101,800 314 B 42,600 190 KINO Kino Indonesia Tbk. --M5---1 3,200 3,220 3,170 3,190 -10 493,600 1,582,074,000 169 83.947 3,190 T/J 54,500 3,180 B 2,800 191 KMTR Kirana Megatara Tbk. --U3---2 318 324 306 320 2 39,800 12,453,800 22 69.869 320 T/J 63,400 308 B 5,000 192 KOTA DMS Propertindo Tbk. --U6---1 710 755 740 755 45 8,938,300 6,655,595,500 186 377.500 755 T/J 45,500 745 B 175,100 193 KPIG MNC Land Tbk. --S9---2 129 130 123 130 1 5,250,500 671,304,400 374 279.732 130 T/J 241,600 127 B 10,200 194 KRAH Grand Kartech Tbk. --U4---2 1,700 1,930 1,710 1,750 50 654,600 1,182,111,000 365 636.364 1,800 J 200 1,750 T/B 4,700 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 268 278 268 270 2 3,001,700 817,022,600 365 33.567 272 J 30,000 270 T/B 182,200 196 KREN Kresna Graha Investama Tbk. --U9K--1 510 510 505 505 -5 77,285,000 39,182,607,000 749 5,253.849 510 J 1,390,900 505 T/B 124,400 197 LAND Trimitra Propertindo Tbk. --U6---2 1,225 1,250 970 1,250 25 3,700 4,471,000 9 320.513 1,240 J 100 1,230 B 1,000 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,700 5,800 5,700 5,700 0 98,000 558,630,000 7 94.215 5,950 J 58,600 5,700 T/B 902,500 199 LINK Link Net Tbk. --S9K--1 4,200 4,350 4,100 4,200 0 850,700 3,576,157,000 605 262.500 4,200 T/J 727,500 4,150 B 2,400 200 LPCK Lippo Cikarang Tbk --U6---1 1,015 1,125 1,025 1,080 65 1,983,100 2,145,487,000 1,321 121.766 1,085 J 13,300 1,080 T/B 4,500 201 LPKR Lippo Karawaci Tbk. --U6K--1 246 248 242 244 -2 59,389,300 14,593,255,800 1,961 78.792 246 J 2,730,200 244 T/B 16,800 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,570 3,760 3,520 3,750 180 13,506,900 49,630,275,000 4,861 84.974 3,760 J 107,600 3,750 T/B 1,085,400 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,375 1,390 1,365 1,365 -10 5,074,200 6,983,852,500 1,241 352.258 1,365 T/J 100 1,360 B 268,100 204 LUCK Sentral Mitra Informatika Tbk. --S9---2 486 605 468 484 -2 23,260,500 11,862,102,000 7,227 169.231 484 T/J 27,200 482 B 14,500 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,060 1,085 1,045 1,060 0 2,077,900 2,210,786,000 518 602.273 1,060 T/J 113,800 1,055 B 90,000 206 MAMI Mas Murni Indonesia Tbk --U9---1 366 378 364 364 -2 271,008,900 100,490,312,800 36,047 49.759 364 T/J 2,001,200 362 B 48,800 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,400 5,250 5,250 5,250 -150 1,000 5,250,000 2 250.000 5,250 T/J 18,600 5,050 B 1,900 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,725 1,720 1,680 1,680 -45 2,300 3,892,000 6 100.000 1,720 J 11,300 1,680 T/B 2,600 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,040 1,050 1,025 1,030 -10 3,040,200 3,148,743,000 1,094 1,652.893 1,040 J 20,100 1,030 T/B 190,600 210 MARI Mahaka Radio Integra Tbk. --U9---2 196 198 186 198 2 125,000 24,510,600 18 264.000 198 T/J 223,800 196 B 50,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 462 464 460 460 -2 911,100 421,604,200 69 920.000 462 J 5,000 460 T/B 39,500 212 MASA Multistrada Arah Sarana Tbk. --U4---1 466 0 0 466 0 0 0 0 331.342 456 J 900 360 B 200 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 9,100 9,200 9,200 9,200 100 600 5,520,000 2 4,183.016 9,200 T/J 100 9,100 B 200 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,960 1,970 1,940 1,960 0 3,200 6,265,000 10 150.769 1,965 J 1,300 1,930 B 400 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 498 500 490 492 -6 280,700 138,126,800 138 30.750 494 J 84,200 492 T/B 15,300 216 MCAS M Cash Integrasi Tbk. --S9---2 2,900 2,910 2,820 2,910 10 419,900 1,211,104,000 86 210.108 2,910 T/J 350,500 2,900 B 10,000 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 129 135 129 131 2 2,495,600 326,392,600 146 117.497 131 T/J 5,600 130 B 22,600 218 MDIA Intermedia Capital Tbk. --M9---1 57 61 56 58 1 465,800 27,178,700 80 42.029 58 T/J 8,500 57 B 210,000 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,165 1,175 1,140 1,145 -20 53,092,800 61,447,397,500 3,690 298.572 1,145 T/J 79,000 1,140 B 662,900 220 MDLN Modernland Realty Tbk. --S6---1 216 216 206 212 -4 7,648,200 1,607,983,800 548 62.916 212 T/J 156,700 210 B 11,000 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 745 755 730 735 -10 44,760,100 33,192,579,500 3,524 1,294.538 740 J 995,300 735 T/B 304,000 222 MEGA Bank Mega Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 4,373.560 6,000 J 500 5,750 B 100 223 MERK Merck Tbk. --U5---2 2,880 2,950 2,880 2,880 0 1,800 5,227,000 9 7,593.535 2,920 J 1,200 2,890 B 500 224 META Nusantara Infrastructure Tbk. --U7---1 191 191 191 191 0 8,600 1,642,600 5 57.865 192 J 860,000 190 B 895,800 225 MFIN Mandala Multifinance Tbk. --U8---2 1,295 1,295 1,295 1,295 0 20,000 25,900,000 2 1,328.205 1,295 T/J 10,200 1,155 B 9,000 226 MGRO Mahkota Group Tbk. --S1---1 845 865 845 860 15 3,370,300 2,887,422,500 331 382.222 860 T/J 198,500 855 B 5,700 227 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 2,690 2,690 2,570 2,590 -100 10,528,600 27,504,797,000 1,683 152.489 2,600 J 4,000 2,590 T/B 165,000 229 MINA Sanurhasta Mitra Tbk. --U9---2 800 970 805 910 110 42,700 37,049,500 94 4,333.333 910 T/J 1,000 880 B 800 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 0 0 13,500 0 0 0 0 642.857 16,175 J 600 10,900 B 100 231 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,000 16,000 16,000 16,000 0 1,200 19,200,000 7 101,910.828 16,000 T/J 25,500 15,900 B 200 232 MLIA Mulia Industrindo Tbk --U3---2 955 960 950 955 0 4,289,800 4,100,053,000 198 159.499 960 J 15,600 950 B 2,200 233 MLPL Multipolar Tbk. --S9---1 64 86 64 80 16 72,130,500 5,782,775,600 3,218 9.176 80 T/J 655,400 79 B 93,300 234 MLPT Multipolar Technology Tbk. --U9---1 550 595 490 500 -50 309,700 156,479,300 77 104.167 500 T/J 290,300 490 B 300 235 MMLP Mega Manunggal Property Tbk. --S6---2 300 300 254 294 -6 356,900 100,801,200 22 50.256 298 J 30,000 294 T/B 57,900 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,280 1,340 1,270 1,330 50 53,279,000 70,134,847,500 48,651 147.778 1,330 T/J 759,000 1,325 B 409,000 237 MOLI Madusari Murni Indah Tbk. --U3---2 800 800 750 800 0 31,000 24,273,500 15 137.931 800 T/J 27,100 755 B 500 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 675 675 665 670 -5 1,241,200 831,981,500 126 44.667 670 T/J 17,000 665 B 168,500 239 MPPA Matahari Putra Prima Tbk. --U9---1 127 165 127 151 24 35,614,900 5,524,804,400 3,731 63.485 151 T/J 77,800 150 B 75,500 240 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 4,700 4,750 3,900 4,750 50 264,400 1,113,711,000 150 430.846 4,750 T/J 4,900 4,030 B 500 242 MSIN MNC Studios International Tbk. --M9---2 458 458 442 456 -2 98,800 44,617,000 88 91.200 456 T/J 507,900 452 B 10,000 243 MSKY MNC Sky Vision Tbk. --U9---1 850 890 800 835 -15 4,700 3,867,500 16 54.934 835 T/J 200 830 B 200 244 MTDL Metrodata Electronics Tbk. --S9---1 1,735 1,805 1,710 1,795 60 11,057,300 19,581,181,500 1,554 3,231.439 1,800 J 485,800 1,795 T/B 89,100 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 53,001,000 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 480 480 476 476 -4 100,900 48,431,600 4 200.125 476 T/J 9,900 470 B 300 247 MTPS Meta Epsi Tbk. --U7---2 1,105 1,160 1,075 1,075 -30 14,700 16,654,500 13 335.938 1,125 J 15,000 1,075 T/B 1,200 248 MYOH Samindo Resources Tbk. --U2---1 1,290 1,290 1,255 1,280 -10 99,100 126,035,000 34 152.458 1,280 T/J 288,000 1,255 B 8,800 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 396,700 19,835,000 19 34.099 50 T/J 527,665,500 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 655 655 655 655 0 107,600 70,478,000 37 635.922 660 J 100,600 650 B 134,900 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,000 1,010 995 1,000 0 13,281,500 13,319,725,500 890 970.874 1,000 T/J 48,300 995 B 94,200 252 NFCX NFC Indonesia Tbk. --S9---2 3,070 3,110 3,060 3,080 10 1,186,200 3,662,037,000 197 166.486 3,090 J 3,100 3,070 B 1,800 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 655 700 580 590 -65 3,989,600 2,485,965,500 1,447 181.538 595 J 15,700 590 T/B 11,300 254 NIRO City Retail Developments Tbk. --U6---2 140 144 139 140 0 555,100 77,915,700 22 133.333 140 T/J 98,700 115 B 5,100 255 NISP Bank OCBC NISP Tbk. --U8---1 865 860 845 860 -5 12,700 10,799,000 11 1,042.121 860 T/J 1,500 850 B 142,600 256 NOBU Bank Nationalnobu Tbk. --U8---1 935 0 0 935 0 0 0 0 249.333 930 J 4,500 855 B 1,000 257 OMRE Indonesia Prima Property Tbk --U6---2 735 560 560 560 -175 100 56,000 1 26.817 915 J 100 585 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 312 366 312 358 46 46,300 14,844,800 27 708.280 358 T/J 1,200 330 B 100 259 PALM Provident Agro Tbk. --U1---2 236 250 236 236 0 200 48,600 2 64.504 236 T/J 7,600 204 B 100 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 90 90 80 87 -3 207,100 18,214,800 60 87.000 88 J 1,100 87 T/B 85,300 261 PANS Panin Sekuritas Tbk. --U8---1 1,410 1,460 1,420 1,420 10 8,600 12,221,000 11 1,032.727 1,420 T/J 1,700 1,415 B 5,200 262 PBID Panca Budi Idaman Tbk. --U3---1 995 1,020 985 1,000 5 92,100 91,902,000 24 117.647 1,000 T/J 41,600 995 B 10,500 263 PBRX Pan Brothers Tbk. --S4---1 700 680 675 675 -25 10,600 7,158,000 4 1,194.690 675 T/J 9,400 605 B 5,400 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 400 420 400 420 20 5,100 2,042,000 2 35.000 420 T/J 100 404 B 2,500 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,350 1,600 1,575 1,575 225 500 793,000 5 1,050.000 1,540 J 200 1,350 B 1,200 266 PEHA Phapros Tbk. --U5---2 965 1,050 970 975 10 22,700 22,809,000 44 81.386 975 T/J 4,500 970 B 2,900 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,000 2,060 1,980 2,060 60 60,369,900 122,296,045,000 6,705 686.667 2,060 T/J 1,130,200 2,050 B 57,200 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 950 965 950 960 10 20,600 19,773,500 53 187.317 960 T/J 100 955 B 1,600 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 3,100 3,100 3,100 -200 5,800 17,980,000 4 1,286.360 3,100 T/J 18,500 3,000 B 10,000 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,215 1,215 1,185 1,205 -10 2,375,700 2,847,175,000 307 2,006.327 1,205 T/J 57,700 1,200 B 100 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 8,600 430,000 16 50.000 50 T/J 6,797,300 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,120 1,145 1,120 1,130 10 44,600 50,401,500 33 1,201.616 1,135 J 3,500 1,130 T/B 3,600 273 PNLF Panin Financial Tbk. --S8K--1 282 284 276 282 0 11,279,400 3,164,626,800 439 304.799 282 T/J 40,600 280 B 122,000 274 POLA Pool Advista Finance Tbk. --U8---2 885 945 665 665 -220 45,900 33,672,000 62 492.593 800 J 2,100 665 T/B 100 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,830 1,760 1,540 1,540 -290 2,900 4,647,000 12 94.190 1,540 T/J 1,700 1,500 B 1,000 276 POLL Pollux Properti Indonesia Tbk. --U6---1 9,425 9,625 9,425 9,550 125 546,700 5,189,575,000 1,713 1,552.846 9,550 T/J 10,600 9,525 B 104,800 277 POLU Golden Flower Tbk. --U4---2 2,310 2,320 2,270 2,270 -40 16,400 37,505,000 32 788.194 2,320 J 8,700 2,270 T/B 7,000 278 POOL Pool Advista Indonesia Tbk. --U9---2 740 755 660 660 -80 80,834,900 58,827,567,000 463 418.912 670 J 6,800 660 T/B 21,700 279 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 50 50 50 50 0 209,100 10,455,000 30 33.333 50 T/J 51,432,500 0 B 0 281 POWR Cikarang Listrindo Tbk. --M7---2 1,035 1,040 1,020 1,025 -10 2,159,800 2,212,025,500 149 68.333 1,025 T/J 276,400 1,020 B 500 282 PPRE PP Presisi Tbk. --U7---1 222 234 220 224 2 13,072,700 2,969,908,200 3,526 52.093 224 T/J 94,900 222 B 38,700 283 PPRO PP Properti Tbk. --S6K--1 68 73 66 69 1 281,188,700 19,698,996,800 5,914 149.189 69 T/J 87,600 68 B 15,729,400 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,900 3,910 3,910 3,910 10 400 1,564,000 1 60.154 4,000 J 100 3,920 B 100 285 PRIM Royal Prima Tbk. --U9---2 294 294 294 294 0 1,500 441,000 1 58.800 294 T/J 36,600 274 B 100 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 226 238 220 220 -6 110,895,500 25,791,724,000 5,087 713.753 222 J 141,000 220 T/B 386,000 287 PTBA Bukit Asam Tbk. --S2BXO1 2,530 2,560 2,480 2,500 -30 16,071,500 40,400,917,000 3,553 2,173.913 2,510 J 122,600 2,500 T/B 269,600 288 PTPP PP (Persero) Tbk. --S6XXO1 1,405 1,430 1,390 1,405 0 12,278,500 17,337,726,500 2,158 264.098 1,405 T/J 73,800 1,400 B 560,500 289 PTRO Petrosea Tbk. --S2---1 1,610 1,635 1,585 1,610 0 373,500 600,527,500 194 1,288.000 1,615 J 2,200 1,600 B 6,200 290 PTSN Sat Nusapersada Tbk --U4---1 280 282 266 276 -4 926,900 250,825,600 232 142.759 276 T/J 60,000 272 B 20,000 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,880 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 580 590 575 585 5 16,262,600 9,458,092,000 1,609 2,255.291 585 T/J 1,438,600 580 B 35,100 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,150 1,150 1,100 1,130 -20 176,200 196,015,500 103 102.727 1,140 J 10,800 1,110 B 3,700 294 RAJA Rukun Raharja Tbk. --S7---1 184 188 179 180 -4 938,500 171,250,600 195 618.302 180 T/J 2,200 179 B 27,200 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,080 1,080 1,015 1,050 -30 10,458,600 10,893,161,000 2,120 656.250 1,050 T/J 6,800 1,045 B 27,700 296 RDTX Roda Vivatex Tbk --U6---1 5,600 0 0 5,600 0 0 0 0 295.018 5,600 J 400 5,200 B 1,300 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 25,160,900 1,258,045,000 27 27.451 50 T/J 599,433,600 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 635 645 635 640 5 897,700 572,258,000 94 392.638 640 T/J 13,500 635 B 2,400 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 0 0 350 0 0 0 0 2,738.654 348 J 2,200 326 B 200 300 RODA Pikko Land Development Tbk. --U6---2 65 66 64 64 -1 126,500 8,168,400 31 102.187 65 J 79,500 64 T/B 900 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,285 1,300 0 15,200 19,733,000 27 509.804 1,300 T/J 23,900 1,285 B 21,500 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 276 260 258 258 -18 68,300 17,723,400 7 322.500 256 J 900 252 B 11,300 303 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 9,175 9,175 9,175 9,175 0 5,000 45,875,000 2 5,919.355 9,175 T/J 11,800 8,850 B 200 305 SCMA Surya Citra Media Tbk. CDS9XXO1 1,220 1,235 1,200 1,215 -5 21,316,300 25,899,958,500 3,143 549.642 1,215 T/J 248,300 1,210 B 93,900 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 810 780 810 30 200 159,000 2 905.990 810 T/J 5,000 690 B 200 307 SGRO Sampoerna Agro Tbk. --U1---1 2,430 2,480 2,350 2,360 -70 163,900 401,865,000 142 100.855 2,450 J 8,800 2,360 T/B 500 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,220 3,120 3,110 3,110 -110 7,100 22,142,000 12 144.524 3,110 T/J 100 3,050 B 400 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 765 775 765 775 10 780,100 600,476,000 61 553.571 775 T/J 24,800 770 B 6,200 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,295 1,305 1,260 1,270 -25 4,121,800 5,295,147,000 1,678 218.966 1,280 J 21,900 1,270 T/B 18,100 311 SILO Siloam International Hospitals Tbk. --M9---1 7,100 7,175 7,075 7,100 0 300,600 2,153,602,500 41 80.637 7,100 T/J 18,400 7,075 B 100 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 366 368 362 364 -2 5,919,400 2,160,102,600 381 33.091 366 J 82,000 364 T/B 68,200 313 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 990 J 400 855 B 600 314 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 3,650 0 0 3,650 0 0 0 0 1,205.974 3,800 J 200 3,670 B 200 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 486 540 466 466 -20 47,478,300 23,885,701,900 7,584 83.214 468 J 791,000 466 T/B 11,300 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,190 1,210 1,190 1,195 5 32,900 39,456,500 36 1,443.237 1,200 J 13,400 1,190 B 800 318 SMDR Samudera Indonesia Tbk. --U7---1 238 246 242 244 6 28,500 6,947,200 26 979.212 244 T/J 14,600 242 B 2,300 319 SMRA Summarecon Agung Tbk. --S6K--1 1,015 1,015 990 1,000 -15 11,893,400 11,897,692,500 2,407 1,643.115 1,000 T/J 453,100 995 B 121,800 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 50,300 2,515,000 3 12.227 50 T/J 34,303,100 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,295 1,310 1,280 1,290 -5 4,070,500 5,254,532,500 1,013 3,445.605 1,300 J 87,100 1,290 T/B 2,100 322 SOCI Soechi Lines Tbk. --M7---1 171 173 169 170 -1 6,969,000 1,185,938,800 626 30.909 171 J 284,800 170 T/B 40,700 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 0 0 6,000 0 0 0 0 581.818 6,675 J 1,000 4,900 B 100 324 SPTO Surya Pertiwi Tbk. XDS9---2 940 950 945 950 10 500 474,500 2 81.897 950 T/J 299,700 940 B 18,100 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 264 276 246 248 -16 6,072,300 1,561,531,600 824 140.927 248 T/J 26,900 246 B 187,300 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 324 0 0 324 0 0 0 0 345.781 322 J 21,300 302 B 100 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 250 252 246 246 -4 17,001,900 4,223,233,200 835 102.500 248 J 27,000 246 T/B 470,000 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,610 3,610 3,600 3,610 0 16,300 58,813,000 13 65.636 3,610 T/J 5,800 3,600 B 17,300 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 695 680 685 0 39,948,900 27,519,924,000 1,379 281.026 690 J 194,600 680 B 751,600 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 875 880 865 875 0 74,541,800 65,263,858,500 242 130.597 875 T/J 1,800 870 B 6,200 331 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 2,110 0 0 2,110 0 0 0 0 64.804 2,600 J 200 1,590 B 100 334 SURE Super Energy Tbk. --U2---2 3,000 3,000 3,000 3,000 0 275,700 827,100,000 250 1,935.484 3,000 T/J 4,300 2,990 B 7,100 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 462 466 380 440 -22 16,896,100 7,789,832,600 858 4,020.101 440 T/J 22,900 406 B 20,800 336 TARA Sitara Propertindo Tbk. --U6---1 710 710 690 700 -10 45,206,100 31,437,372,000 307 660.377 700 T/J 527,800 690 B 122,100 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,150 1,160 1,140 1,150 0 79,463,700 91,631,046,500 5,285 283.951 1,155 J 658,800 1,150 T/B 184,700 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 865 890 860 880 15 603,700 532,725,000 123 200.387 880 T/J 151,100 875 B 84,400 339 TCID Mandom Indonesia Tbk. --U5---1 11,700 0 0 11,700 0 0 0 0 1,147.599 11,600 J 100 11,050 B 300 340 TCPI Transcoal Pacific Tbk. --U7---2 5,850 6,000 5,600 5,875 25 9,827,900 56,914,182,500 10,149 4,257.246 5,875 T/J 17,000 5,850 B 500 341 TDPM Tridomain Performance Materials Tbk. --U3---1 192 204 184 189 -3 2,545,800 487,672,800 1,385 82.895 189 T/J 64,600 188 B 43,300 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 288 296 282 286 -2 17,367,900 5,027,489,600 1,267 92.258 288 J 231,900 286 T/B 461,500 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 454 0 0 454 0 0 0 0 102.883 454 J 2,000 450 B 2,000 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,850 0 0 4,850 0 0 0 0 3,985.537 5,000 J 200 4,510 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 262 286 197 197 -65 55,565,200 13,053,509,700 7,622 98.500 197 T/J 992,900 0 B 0 346 TINS Timah Tbk. --S2K--1 740 755 730 735 -5 9,431,300 7,016,066,000 1,052 375.581 740 J 360,300 735 T/B 1,028,500 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,000 10,700 9,700 10,650 650 1,663,900 17,025,892,500 2,143 658.471 10,650 T/J 62,100 10,625 B 100 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 350 360 -10 500,300 175,310,800 6 75.968 360 T/J 180,000 350 B 1,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 498 498 492 496 -2 23,997,700 11,828,723,200 219 798.313 496 T/J 70,200 492 B 10,000 350 TOTL Total Bangun Persada Tbk. --S6---1 406 410 404 406 0 9,260,200 3,759,900,000 299 145.925 408 J 2,000 404 B 538,700 351 TOTO Surya Toto Indonesia Tbk. XDU3---2 284 290 282 284 0 8,300 2,356,400 9 921.270 288 J 5,000 284 T/B 1,000 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 760 760 740 745 -15 65,038,700 48,480,757,000 14,144 3,548.802 745 T/J 971,400 740 B 2,480,200 353 TRAM Trada Alam Minera Tbk. --U2---1 53 54 52 53 0 420,833,000 22,304,058,500 690 43.804 53 T/J 1,649,500 52 B 17,507,900 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 136 136 135 135 -1 225,500 30,602,400 13 136.041 136 J 176,600 135 T/B 929,800 355 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 0 0 380 0 0 0 0 226.676 400 J 20,000 380 B 33,900 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,415 1,420 1,400 1,420 5 11,900 16,745,500 16 253.318 1,420 T/J 2,100 1,400 B 26,700 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,460 3,400 3,460 0 10,700 36,421,000 9 89.870 3,460 T/J 1,800 2,720 B 200 359 TURI Tunas Ridean Tbk. XDU9---1 930 930 930 930 0 300 279,000 3 2,066.667 930 T/J 945,000 925 B 202,600 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,620 1,620 1,595 1,600 -20 414,000 662,691,500 225 3,102.218 1,600 T/J 1,300 1,595 B 10,100 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,850 0 0 3,850 0 0 0 0 142.589 3,840 J 800 3,630 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,260 2,260 2,260 2,260 0 112,000 253,120,000 26 188.333 2,260 T/J 40,600 2,250 B 12,400 363 VIVA Visi Media Asia Tbk. --U9---1 69 74 68 73 4 13,709,900 989,028,200 2,897 24.333 73 T/J 235,000 72 B 187,100 364 VOKS Voksel Electric Tbk. --U4---1 272 276 272 276 4 2,731,200 748,445,800 214 122.089 276 T/J 3,200 274 B 94,300 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 288 294 278 280 -8 15,592,400 4,438,590,800 1,195 96.552 282 J 76,200 280 T/B 268,900 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,800 1,825 1,780 1,810 10 21,461,200 38,794,651,000 3,034 465.232 1,815 J 132,600 1,810 T/B 655,600 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 280 280 280 280 0 38,600 10,808,000 14 42.449 280 T/J 9,700 274 B 800 368 WOOD Integra Indocabinet Tbk. --S5K--1 690 690 655 675 -15 4,757,900 3,198,255,500 425 259.615 675 T/J 350,100 665 B 109,100 369 WSBP Waskita Beton Precast Tbk. --S3K--1 306 308 302 302 -4 8,905,300 2,714,642,000 1,155 61.633 304 J 96,300 302 T/B 475,400 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,275 1,290 1,260 1,260 -15 21,519,000 27,376,152,500 2,643 340.081 1,260 T/J 518,300 1,255 B 547,500 371 WTON Wijaya Karya Beton Tbk. --S3K--1 452 458 448 452 0 13,771,400 6,240,953,000 1,209 76.610 456 J 19,600 452 T/B 27,200 372 ZINC Kapuas Prima Coal Tbk. --U2---2 412 418 400 402 -10 51,578,500 20,973,207,000 2,086 1,433.104 402 T/J 490,800 400 B 5,500 Total 4,519,141,900 2,414,243,763,900 421,967 3,429,461,500 95,118,600 Jakarta, 03 December 2019 Trading Division