List of Securities Quotation: IDX SMC Composite Date: Wednesday, 04 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 12,825 12,850 12,450 12,775 -50 612,800 7,737,085,000 1,011 1,037.809 12,775 T/J 8,200 12,650 B 1,000 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 121,800 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,455 0 0 1,455 0 0 0 0 38.800 1,420 J 700 1,215 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,525 1,555 1,510 1,525 0 19,094,200 29,217,533,000 4,526 1,859.756 1,530 J 119,900 1,525 T/B 627,100 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,095 1,100 1,080 1,090 -5 3,590,600 3,902,529,500 1,128 856.023 1,095 J 173,200 1,090 T/B 6,200 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,300 10,450 10,350 10,425 125 323,800 3,362,025,000 28 448.387 10,425 T/J 500 10,350 B 1,700 7 ADMG Polychem Indonesia Tbk --U3---1 185 188 185 187 2 358,700 66,512,200 56 16.691 188 J 8,700 187 T/B 20,400 8 ADRO Adaro Energy Tbk. --S2BXO1 1,315 1,400 1,290 1,360 45 117,122,000 159,960,890,500 8,144 123.636 1,360 T/J 717,000 1,355 B 270,200 9 AGII Aneka Gas Industri Tbk. --S3---1 585 580 565 570 -15 11,800 6,737,500 22 51.818 580 J 12,900 570 T/B 12,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 149 152 148 151 2 1,844,400 277,884,500 299 246.700 152 J 1,066,900 151 T/B 300 11 AGRS Bank IBK Indonesia Tbk. --U8---2 155 159 150 155 0 26,300 4,072,900 22 140.909 152 J 19,400 150 B 5,500 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,630 3,650 3,560 3,630 0 10,754,700 38,649,487,000 1,805 2,893.099 3,630 T/J 149,900 3,610 B 600 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 0 0 302 0 0 0 0 287.619 302 J 7,100 250 B 1,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,360 3,370 3,360 3,370 10 26,300 88,451,000 14 137.551 3,370 T/J 46,400 3,360 B 7,300 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 870 890 845 845 -25 26,000 22,299,000 42 2,156.217 865 J 3,300 845 T/B 28,700 16 ANDI Andira Agro Tbk. --U1---2 50 56 50 50 0 116,212,500 5,991,793,000 3,910 125.000 50 T/J 16,898,800 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 895 900 875 900 5 229,600 205,489,500 29 75.000 900 T/J 103,500 870 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 775 790 770 785 10 36,996,800 28,945,199,000 4,140 517.571 790 J 5,544,900 785 T/B 46,300 19 APEX Apexindo Pratama Duta Tbk. --U2---2 330 330 330 330 0 2,500 825,000 1 21.127 328 J 2,700 256 B 3,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 645 660 645 660 15 12,274,500 7,980,230,000 1,822 702.008 660 T/J 70,200 650 B 122,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 176 183 175 175 -1 29,714,300 5,302,739,000 2,853 47.945 176 J 187,000 175 T/B 4,423,900 22 ARII Atlas Resources Tbk. --U2---2 640 640 640 640 0 12,000 7,680,000 2 42.667 640 T/J 29,700 555 B 10,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,580 1,700 1,570 1,700 120 343,700 568,282,000 671 720.339 1,700 T/J 2,200 1,680 B 100 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---1 460 476 450 460 0 451,300 206,812,200 109 3,126.487 462 J 21,100 454 B 8,200 26 ASGR Astra Graphia Tbk. --U9---1 925 940 930 935 10 272,800 254,544,000 26 193.855 940 J 124,300 935 T/B 17,600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 925 975 920 975 50 155,600 147,706,500 47 1,805.556 980 J 10,000 975 T/B 3,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 238 238 232 236 -2 5,865,900 1,378,434,400 799 224.762 238 J 641,100 234 B 116,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 765 765 730 750 -15 11,303,300 8,456,683,000 407 192.308 750 T/J 452,900 745 B 222,200 30 ATIC Anabatic Technologies Tbk. --U9---1 720 720 720 720 0 1,000 720,000 1 102.857 790 J 500 720 T/B 1,500 31 AUTO Astra Otoparts Tbk. --M4---1 1,215 1,225 1,210 1,215 0 105,100 127,995,000 114 1,098.851 1,220 J 36,800 1,215 T/B 34,800 32 BABP Bank MNC Internasional Tbk. XRU8---2 50 50 50 50 0 7,000 350,000 9 57.388 50 T/J 82,027,200 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 300 304 300 300 0 4,883,000 1,466,341,000 691 221.182 302 J 144,000 300 T/B 1,000 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,355 0 0 1,355 0 0 0 0 1,693.750 1,325 J 1,000 1,035 B 100 35 BBKP Bank Bukopin Tbk. --S8---1 228 230 224 224 -4 2,210,700 497,382,800 580 66.451 226 J 17,300 224 T/B 300,700 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 0 J 0 1,825 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,220 2,240 2,190 2,200 -20 20,566,000 45,478,712,000 4,021 286.956 2,200 T/J 812,800 2,190 B 115,200 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 288 280 280 280 -8 12,600 3,528,000 5 285.074 280 T/J 37,400 278 B 4,500 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 142 145 132 145 3 408,600 58,615,100 74 411.208 145 T/J 149,700 144 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 2,000 100,000 5 217.306 50 T/J 379,574,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 199 199 193 195 -4 5,836,500 1,141,327,400 714 114.706 196 J 120,000 195 T/B 7,500 43 BFIN BFI Finance Indonesia Tbk. --S8---2 580 590 570 585 5 432,400 250,328,500 90 2,997.848 585 T/J 9,400 570 B 247,800 44 BHIT MNC Investama Tbk. --S9K--1 67 70 65 67 0 32,270,100 2,177,946,000 9,654 195.935 67 T/J 674,300 66 B 425,400 45 BINA Bank Ina Perdana Tbk. --U8---1 830 830 820 820 -10 31,400 25,980,000 13 463.287 830 J 194,800 820 T/B 23,800 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 51,430,000 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,130 2,200 2,090 2,150 20 2,729,400 5,940,447,000 381 33.077 2,150 T/J 3,091,600 2,120 B 1,000 48 BISI BISI International Tbk. --U1---1 1,080 1,085 1,030 1,060 -20 12,611,500 13,432,100,000 337 530.000 1,060 T/J 1,000 1,050 B 500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,565 1,570 1,550 1,570 5 1,691,400 2,649,879,000 779 261.667 1,570 T/J 355,500 1,565 B 4,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 670 645 660 -10 6,358,800 4,164,962,000 979 153.488 665 J 550,100 660 T/B 203,000 51 BKSL Sentul City Tbk. --S6K--1 80 80 74 74 -6 197,494,600 14,938,759,700 4,320 5.113 75 J 9,420,100 74 T/B 16,216,400 52 BKSW Bank QNB Indonesia Tbk. --U8---2 147 150 123 146 -1 2,400 348,200 9 335.016 146 T/J 4,600 134 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 178,788,500 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 2,700 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 338 0 0 338 0 0 0 0 105.625 320 J 52,300 290 B 500 56 BMTR Global Mediacom Tbk. --S9K--1 344 346 336 340 -4 27,564,100 9,380,752,000 1,920 276.738 342 J 286,900 340 T/B 88,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 58,599,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 930 935 925 930 0 520,900 484,065,500 140 6.867 930 T/J 14,400 925 B 84,600 59 BNII Bank Maybank Indonesia Tbk. --M8---1 206 208 204 204 -2 474,300 97,521,200 83 2.431 204 T/J 1,395,600 202 B 32,000 60 BNLI Bank Permata Tbk. --M8K--1 1,055 1,085 1,040 1,060 5 40,450,200 43,008,327,000 3,058 11.541 1,065 J 200,500 1,060 T/B 2,339,900 61 BOGA Bintang Oto Global Tbk. --U9---2 1,230 1,305 1,220 1,305 75 9,795,200 12,313,657,000 1,873 1,266.990 1,305 T/J 45,800 1,300 B 88,100 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 360 358 346 354 -6 192,100 67,012,400 74 202.286 350 J 49,600 348 B 300 63 BOLT Garuda Metalindo Tbk. --U4---2 845 845 835 840 -5 107,700 90,304,500 138 152.727 840 T/J 3,600 835 B 300 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 194 202 188 193 -1 987,600 190,152,600 271 48.250 193 T/J 3,000 192 B 32,700 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,300 1,310 1,310 1,310 10 400 524,000 1 1,397.035 1,310 T/J 342,100 1,225 B 132,500 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. XDU4---1 13,400 0 0 13,400 0 0 0 0 521.512 14,000 J 100 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 340 356 340 342 2 7,645,500 2,642,818,800 1,556 67.059 342 T/J 14,200 340 B 478,400 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 49,834,300 2,493,110,400 319 7.874 50 T/J 8,881,200 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,045 1,010 1,000 1,000 -45 12,200 12,201,000 4 750.300 1,040 J 100 900 B 25,000 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,245 1,250 1,215 1,220 -25 17,542,100 21,486,167,500 2,848 238.979 1,225 J 528,100 1,220 T/B 411,400 72 BSIM Bank Sinarmas Tbk. --U8---1 590 590 550 590 0 400 231,500 4 402.404 590 T/J 15,300 555 B 500 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,825 1,820 1,790 1,820 -5 500 905,000 5 93.333 1,820 T/J 10,000 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 9,700 485,000 3 383.083 50 T/J 102,928,600 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 3,170 3,170 3,150 3,170 0 3,200 10,102,000 10 613.673 3,170 T/J 8,000 3,160 B 100 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,010 4,000 3,900 3,900 -110 2,759,900 10,875,380,000 1,862 400.000 3,930 J 3,100 3,900 T/B 32,800 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,600 1,640 1,595 1,640 40 4,600 7,352,000 8 277.966 1,640 T/J 800 1,510 B 200 80 BULL Buana Lintas Lautan Tbk. --S7---1 174 178 172 173 -1 43,331,700 7,700,311,200 116 16.918 175 J 278,600 173 T/B 311,000 81 BUMI Bumi Resources Tbk. --S2K--2 67 69 66 67 0 80,856,500 5,449,132,000 2,508 3.889 68 J 11,651,500 67 T/B 3,384,100 82 BVIC Bank Victoria International Tbk. --U8---1 159 159 159 159 0 1,000 159,000 1 150.350 158 J 500 157 B 2,000 83 BWPT Eagle High Plantations Tbk. --U1K--1 96 99 95 96 0 6,233,000 602,184,800 195 20.996 97 J 512,300 96 T/B 1,077,500 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 416 420 394 404 -12 1,431,400 577,530,600 329 122.424 404 T/J 9,000 398 B 27,000 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 208 214 202 204 -4 8,131,100 1,670,352,800 163 116.571 204 T/J 19,000 202 B 39,900 86 CASA Capital Financial Indonesia Tbk. --U8---2 410 420 408 418 8 6,715,600 2,751,969,600 686 763.652 418 T/J 292,600 416 B 81,600 87 CASS Cardig Aero Services Tbk. --U7---2 620 635 635 635 15 100 63,500 1 158.750 630 J 300 570 B 600 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,525 1,550 1,500 1,505 -20 6,900 10,413,000 11 310.950 1,545 J 2,100 1,510 B 500 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 63 64 53 62 -1 52,800 3,291,500 18 396.800 63 J 10,100 62 T/B 235,700 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 270 270 264 270 0 58,600 15,758,800 22 21.128 270 T/J 472,200 268 B 1,000 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,795 0 0 1,795 0 0 0 0 6,513.535 1,790 J 500 1,750 B 1,000 92 CITY Natura City Developments Tbk. --U6---1 130 142 120 135 5 46,400 6,098,200 80 112.500 134 J 15,000 131 B 500 93 CLAY Citra Putra Realty Tbk. --U9---2 4,130 4,320 4,130 4,320 190 2,935,600 12,359,283,000 1,117 2,400.000 4,410 J 200 4,310 B 1,100 94 CLEO Sariguna Primatirta Tbk. --M5K--1 500 505 498 498 -2 7,633,400 3,817,940,500 538 2,165.217 500 J 54,600 498 T/B 170,500 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,770 1,770 1,770 1,770 0 1,300 2,301,000 1 169.368 1,815 J 1,200 1,770 T/B 9,200 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 9,500 475,000 6 38.462 50 T/J 97,346,400 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 400 20,000 1 45.455 50 T/J 83,152,900 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 450 428 448 0 572,800 256,006,400 36 226.074 448 T/J 186,400 428 B 51,000 100 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 0 J 0 2,370 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,025 1,025 990 995 -30 19,524,000 19,522,785,500 1,905 222.775 1,000 J 240,600 995 T/B 613,300 102 DART Duta Anggada Realty Tbk. --U6---1 318 320 268 300 -18 10,700 3,120,000 15 55.459 318 J 3,700 300 T/B 36,900 103 DEAL Dewata Freightinternational Tbk. --U7---2 238 264 212 224 -14 17,444,800 4,168,985,000 3,295 149.333 224 T/J 83,000 222 B 40,700 104 DEFI Danasupra Erapacific Tbk --U8---2 1,765 1,810 1,765 1,810 45 23,900 42,847,000 40 3,632.933 1,815 J 1,500 1,810 T/B 7,100 105 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 116,391,200 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 410 412 398 404 -6 94,000 37,907,600 39 351.304 410 J 12,000 402 B 15,400 107 DILD Intiland Development Tbk. --U6---1 284 286 266 280 -4 6,930,600 1,913,852,600 578 48.792 280 T/J 47,100 278 B 76,400 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,640 3,640 3,600 3,600 -40 203,200 734,774,000 119 122.034 3,610 J 5,000 3,600 T/B 3,800 109 DKFT Central Omega Resources Tbk. --S2---2 144 143 136 136 -8 5,303,200 733,084,500 598 349.345 137 J 240,000 136 T/B 4,500 110 DLTA Delta Djakarta Tbk. --U5---1 6,750 0 0 6,750 0 0 0 0 40,349.094 6,725 J 4,000 6,600 B 10,000 111 DMAS Puradelta Lestari Tbk. --M6K--1 324 324 298 300 -24 48,703,500 14,721,073,400 3,849 142.857 302 J 379,000 300 T/B 1,032,800 112 DNAR Bank Oke Indonesia Tbk. --U8---1 224 0 0 224 0 0 0 0 203.636 250 J 100 226 B 1,000 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,050 3,050 3,050 3,050 0 10,500 32,025,000 2 2,679.222 3,050 T/J 14,600 3,030 B 5,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 260 262 250 254 -6 10,567,500 2,697,868,600 781 343.875 256 J 34,400 254 T/B 588,600 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 416 416 408 408 -8 517,600 214,283,800 40 110.270 410 J 892,200 406 B 54,500 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,225 0 0 15,225 0 0 0 0 1,015.000 15,125 J 100 12,525 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,145 1,145 1,120 1,145 0 587,200 668,319,000 175 226.733 1,150 J 100 1,140 B 100 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 200 3,770 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,220 2,160 2,220 20 200 438,000 2 817.163 2,210 J 2,500 2,160 B 45,300 120 ECII Electronic City Indonesia Tbk. --U9---2 1,060 1,055 1,055 1,055 -5 10,000 10,550,000 2 26.049 1,055 T/J 45,500 1,010 B 100 121 ELSA Elnusa Tbk. --S2K--1 298 300 292 292 -6 10,391,500 3,065,132,000 969 73.000 294 J 143,400 292 T/B 394,500 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,468,200 123,410,000 128 10.308 50 T/J 831,435,700 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 18,600 5,550 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 900 940 875 905 5 3,568,900 3,244,470,000 1,139 244.595 905 T/J 18,000 900 B 2,900 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,250 2,240 2,000 2,000 -250 18,100 39,994,000 6 1,399.296 2,190 J 5,300 2,000 T/B 9,600 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,425 1,435 1,405 1,420 -5 6,979,600 9,892,946,500 2,524 142.000 1,425 J 130,900 1,420 T/B 139,400 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 268 276 268 270 2 1,081,400 292,855,000 242 502.690 272 J 27,100 270 T/B 57,300 128 EXCL XL Axiata Tbk. --S7BXO1 3,420 3,430 3,380 3,410 -10 10,036,900 34,219,347,000 4,596 173.060 3,410 T/J 81,400 3,400 B 1,200 129 FAST Fast Food Indonesia Tbk. --U9---2 2,700 2,700 2,600 2,610 -90 15,300 39,923,000 19 4,104.742 2,610 T/J 133,100 2,510 B 800 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,300 0 0 7,300 0 0 0 0 1,672.931 7,400 J 1,000 7,250 B 1,000 131 FILM MD Pictures Tbk. --U9---1 208 212 204 212 4 1,222,600 256,553,600 205 100.952 212 T/J 109,400 206 B 23,900 132 FIRE Alfa Energi Investama Tbk. --U2---2 1,065 1,065 920 920 -145 6,254,500 6,549,284,500 326 184.000 920 T/J 900 915 B 900 133 FISH FKS Multi Agro Tbk. --U9---2 3,360 3,360 3,360 3,360 0 500 1,680,000 3 2,688.000 3,360 T/J 1,000 2,690 B 200 134 FMII Fortune Mate Indonesia Tbk --U6---2 450 0 0 450 0 0 0 0 450.000 0 J 0 390 B 1,200 135 FORZ Forza Land Indonesia Tbk. --U6---1 62 83 62 82 20 109,517,900 8,537,693,200 7,946 37.273 83 J 2,117,400 82 T/B 3,814,100 136 FREN Smartfren Telecom Tbk. --U7---1 139 140 130 131 -8 107,240,100 14,353,090,000 6,273 7.278 132 J 927,000 131 T/B 1,027,700 137 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 138 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 525 530 500 500 -25 16,311,600 8,304,286,500 2,343 67.213 505 J 102,000 500 T/B 2,361,700 139 GJTL Gajah Tunggal Tbk. --S4K--1 600 600 590 595 -5 747,800 445,421,500 114 116.813 600 J 547,300 595 T/B 2,611,200 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 165 165 161 165 0 1,822,200 296,153,000 234 41.250 165 T/J 45,600 164 B 20,000 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,500 0 0 16,500 0 0 0 0 2,869.565 16,250 J 21,600 13,525 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,500 1,520 1,500 1,515 15 327,000 494,408,500 219 117.899 1,515 T/J 13,000 1,510 B 2,600 143 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---1 156 170 169 169 13 200 33,900 2 67.600 168 J 1,900 156 B 300 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 705 700 690 690 -15 500 346,000 4 131.429 690 T/J 12,900 670 B 100 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,690 3,710 3,650 3,650 -40 117,500 433,416,000 56 98.649 3,650 T/J 700 3,640 B 1,600 147 HERO Hero Supermarket Tbk. --U9---1 900 0 0 900 0 0 0 0 1,878.601 885 J 200 775 B 400 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,520 3,540 3,500 3,520 0 23,000 81,144,000 30 1,077.573 3,520 T/J 21,300 3,510 B 4,300 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 510 510 510 510 0 200 102,000 2 784.615 510 T/J 13,400 460 B 100 150 HKMU HK Metals Utama Tbk. --U9---1 300 300 294 294 -6 236,100 69,786,400 49 127.826 294 T/J 390,200 292 B 62,600 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 830 855 810 855 25 31,378,800 26,233,779,000 939 275.806 855 T/J 1,142,100 850 B 197,500 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 346,800 17,340,000 44 53.152 50 T/J 595,683,100 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,035 1,045 1,025 1,030 -5 15,019,000 15,580,095,500 1,966 980.952 1,030 T/J 58,800 1,025 B 113,900 154 HRTA Hartadinata Abadi Tbk. --S5---1 250 258 238 242 -8 386,200 93,438,800 103 80.667 242 T/J 85,900 240 B 5,900 155 HRUM Harum Energy Tbk. --M2K--1 1,315 1,315 1,290 1,315 0 2,002,900 2,619,331,000 275 25.288 1,320 J 13,900 1,315 T/B 76,500 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 6,500 J 500 5,225 B 200 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 5,000 250,000 2 95.973 50 T/J 57,780,900 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 119 120 117 118 -1 4,357,300 514,650,900 153 33.714 118 T/J 710,300 117 B 42,600 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,025 1,035 1,000 1,005 -20 702,600 711,884,500 273 134.922 1,010 J 6,000 1,005 T/B 8,800 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 288 318 272 300 12 2,661,700 807,354,600 594 60.000 302 J 400 298 B 31,600 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,035 1,030 1,035 -5 381,600 394,007,500 32 272.368 1,035 T/J 16,000 1,025 B 13,900 162 INAF Indofarma (Persero) Tbk. --U5---1 795 810 700 705 -90 507,500 381,322,500 416 282.000 710 J 2,000 705 T/B 47,800 163 INCO Vale Indonesia Tbk. --S2XXO1 3,060 3,080 3,000 3,060 0 6,593,800 20,156,133,000 2,429 1,248.980 3,070 J 146,600 3,060 T/B 5,200 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,850 2,850 2,700 2,750 -100 8,600 23,887,000 16 370.375 2,750 T/J 47,400 2,740 B 1,200 165 INDS Indospring Tbk. --M4---1 2,390 2,350 2,160 2,200 -190 112,300 251,345,000 64 206.250 2,320 J 11,200 2,200 T/B 5,000 166 INDY Indika Energy Tbk. --S2LKO1 1,115 1,110 1,070 1,075 -40 14,854,500 16,269,527,000 2,118 36.441 1,075 T/J 385,700 1,070 B 379,600 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,525 7,550 7,325 7,425 -100 4,450,400 33,038,030,000 3,272 382.600 7,475 J 200 7,425 T/B 157,200 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 62 64 62 64 2 104,400 6,479,400 32 0.366 64 T/J 399,800 63 B 498,600 169 INPP Indonesian Paradise Property Tbk. --U9---2 850 0 0 850 0 0 0 0 809.524 840 J 2,000 800 B 100 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 5,225 5,225 5,100 5,100 -125 54,400 282,212,500 86 1,847.826 5,150 J 300 5,100 T/B 900 171 INTA Intraco Penta Tbk. --U9---2 464 452 452 452 -12 100 45,200 1 318.622 450 J 2,700 400 B 100 172 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 680 680 655 660 -20 192,300 127,887,500 118 40.244 660 T/J 200 655 B 37,000 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 198 198 193 197 -1 12,500 2,422,300 9 51.842 197 T/J 6,500 196 B 500 174 IPTV MNC Vision Networks Tbk. --U9---1 540 545 520 535 -5 54,654,300 29,241,000,000 34,597 222.917 535 T/J 51,300 530 B 758,600 175 ISAT Indosat Tbk. --S7K--1 3,000 3,020 2,920 2,970 -30 1,180,700 3,505,739,000 1,129 212.143 2,970 T/J 30,000 2,960 B 22,500 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,275 10,425 10,125 10,200 -75 1,803,200 18,483,635,000 2,920 72.857 10,200 T/J 100 10,175 B 700 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 164,988,900 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 570 520 478 520 -50 300 149,000 3 294.969 595 J 6,300 520 T/B 1,700 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 496 494 496 0 22,000 10,908,000 3 410.538 496 T/J 28,200 450 B 1,000 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,625 1,635 1,590 1,600 -25 13,427,000 21,542,386,000 3,973 437.397 1,605 J 104,800 1,600 T/B 144,100 181 JRPT Jaya Real Property Tbk. --S6---1 545 590 540 570 25 7,900,600 4,341,028,000 930 548.077 575 J 26,300 570 T/B 321,700 182 JSKY Sky Energy Indonesia Tbk. --U4---1 256 260 236 250 -6 27,721,100 6,877,560,000 2,514 125.000 250 T/J 792,300 248 B 10,400 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,100 5,300 5,000 5,275 175 2,766,800 14,367,565,000 1,830 311.062 5,275 T/J 450,200 5,250 B 13,600 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 0 0 895 0 0 0 0 192.755 1,075 J 300 810 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 910 915 910 910 0 365,100 332,243,500 21 2,022.222 915 J 212,000 910 T/B 161,800 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,870 1,895 1,795 1,820 -50 344,200 630,652,000 276 1,820.000 1,825 J 1,000 1,820 T/B 2,900 187 KBLI KMI Wire & Cable Tbk. --S4K--1 575 575 565 575 0 2,603,100 1,491,234,500 295 69.867 575 T/J 147,500 570 B 110,100 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 78 78 76 76 -2 43,900 3,350,100 12 2.764 77 J 32,500 75 B 35,600 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 316 318 310 316 0 6,859,800 2,148,202,600 2,039 10.964 316 T/J 1,926,000 314 B 1,825,100 190 KINO Kino Indonesia Tbk. --M5---1 3,190 3,270 3,100 3,270 80 1,798,900 5,750,801,000 634 86.053 3,280 J 12,300 3,270 T/B 14,300 191 KMTR Kirana Megatara Tbk. --U3---2 320 320 304 304 -16 85,300 26,317,600 28 66.376 318 J 5,000 304 T/B 14,300 192 KOTA DMS Propertindo Tbk. --U6---1 755 800 760 800 45 9,285,200 7,216,708,000 329 400.000 805 J 100 800 T/B 700 193 KPIG MNC Land Tbk. --S9---2 130 130 127 130 0 2,319,000 300,541,400 120 279.732 130 T/J 109,400 129 B 200,000 194 KRAH Grand Kartech Tbk. --U4---2 1,750 1,820 1,580 1,730 -20 495,800 861,472,500 389 629.091 1,730 T/J 4,400 1,650 B 600 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 270 274 270 270 0 1,159,400 314,694,000 228 33.567 272 J 40,000 270 T/B 439,200 196 KREN Kresna Graha Investama Tbk. --U9K--1 505 515 500 510 5 62,538,200 31,781,459,000 825 5,305.868 510 T/J 214,200 505 B 1,712,700 197 LAND Trimitra Propertindo Tbk. --U6---2 1,250 0 0 1,250 0 0 0 0 320.513 1,240 J 10,500 1,050 B 100 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,700 5,700 5,700 5,700 0 400 2,280,000 4 94.215 5,950 J 1,300 5,700 T/B 999,700 199 LINK Link Net Tbk. --S9K--1 4,200 4,200 4,120 4,200 0 1,307,800 5,486,868,000 610 262.500 4,200 T/J 366,200 4,140 B 1,900 200 LPCK Lippo Cikarang Tbk --U6---1 1,080 1,090 1,050 1,055 -25 753,700 802,671,500 619 118.947 1,060 J 900 1,055 T/B 2,100 201 LPKR Lippo Karawaci Tbk. --U6K--1 244 246 238 246 2 60,457,100 14,763,765,400 1,776 79.438 246 T/J 15,637,200 244 B 10,012,400 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,750 3,800 3,640 3,650 -100 8,753,400 32,429,673,000 3,461 82.708 3,660 J 10,800 3,650 T/B 470,800 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,365 1,375 1,345 1,360 -5 8,892,300 12,122,592,000 1,844 350.968 1,365 J 82,700 1,360 T/B 6,800 204 LUCK Sentral Mitra Informatika Tbk. --S9---2 484 605 366 484 0 41,314,200 19,306,885,900 14,222 169.231 488 J 2,600 484 T/B 9,400 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,060 1,070 1,030 1,030 -30 1,238,900 1,287,297,500 406 585.227 1,040 J 25,200 1,030 T/B 21,400 206 MAMI Mas Murni Indonesia Tbk --U9---1 364 406 362 400 36 472,471,200 182,589,701,200 43,137 54.680 400 T/J 5,617,800 398 B 1,140,200 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,250 5,025 5,000 5,000 -250 99,500 497,865,000 45 238.095 5,025 J 200 5,000 T/B 336,100 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 1,700 1,700 1,700 20 100 170,000 1 101.190 1,775 J 10,000 1,705 B 100 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,030 1,080 1,025 1,070 40 6,297,200 6,684,954,000 2,084 1,717.083 1,070 T/J 110,200 1,065 B 12,800 210 MARI Mahaka Radio Integra Tbk. --U9---2 198 200 190 192 -6 128,400 24,921,800 18 256.000 196 J 11,000 191 B 25,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 460 464 458 460 0 1,793,300 827,855,600 194 920.000 460 T/J 148,900 458 B 56,500 212 MASA Multistrada Arah Sarana Tbk. --U4---1 466 0 0 466 0 0 0 0 331.342 460 J 1,900 360 B 200 213 MAYA Bank Mayapada Internasional Tbk. XRU8---1 9,200 9,200 9,200 9,200 0 100 920,000 1 4,183.016 9,300 J 500 9,200 T/B 700 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,960 1,960 1,920 1,920 -40 13,700 26,328,000 30 147.692 1,950 J 7,000 1,915 B 500 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 492 498 488 490 -2 254,500 124,877,200 90 30.625 490 T/J 21,600 488 B 35,000 216 MCAS M Cash Integrasi Tbk. --S9---2 2,910 3,010 2,790 3,010 100 1,606,200 4,635,029,000 292 217.329 3,020 J 12,100 2,970 B 20,000 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 131 135 130 130 -1 1,400,400 182,746,100 66 116.600 131 J 158,000 130 T/B 19,200 218 MDIA Intermedia Capital Tbk. --M9---1 58 58 55 56 -2 137,800 7,761,700 38 40.580 57 J 10,000 56 T/B 1,500 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,145 1,185 1,145 1,185 40 62,851,700 73,205,891,000 4,344 309.003 1,185 T/J 963,300 1,180 B 215,900 220 MDLN Modernland Realty Tbk. --S6---1 212 212 206 212 0 2,462,500 513,986,000 408 62.916 212 T/J 626,500 210 B 1,000 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 735 750 725 735 0 47,723,300 35,262,862,500 4,482 1,294.538 740 J 959,000 735 T/B 318,100 222 MEGA Bank Mega Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 4,373.560 6,000 J 1,600 5,750 B 100 223 MERK Merck Tbk. --U5---2 2,880 2,940 2,860 2,930 50 10,100 29,139,000 12 7,725.367 2,930 T/J 2,200 2,880 B 100 224 META Nusantara Infrastructure Tbk. --U7---1 191 191 180 184 -7 4,319,300 780,800,300 81 55.745 184 T/J 31,500 181 B 5,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,295 1,295 1,295 1,295 0 30,100 38,979,500 3 1,328.205 1,295 T/J 289,900 1,180 B 9,000 226 MGRO Mahkota Group Tbk. --S1---1 860 870 850 870 10 2,351,800 2,007,707,000 279 386.667 870 T/J 107,700 865 B 22,200 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,100 J 10,100 1,010 B 1,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,590 2,590 2,490 2,500 -90 12,673,000 31,808,509,000 1,787 147.190 2,510 J 25,000 2,500 T/B 3,600 229 MINA Sanurhasta Mitra Tbk. --U9---2 910 935 875 935 25 14,300 13,063,000 40 4,452.381 955 J 100 935 T/B 100 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 0 0 13,500 0 0 0 0 642.857 0 J 0 10,900 B 100 231 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,000 15,850 15,850 15,850 -150 500 7,925,000 3 100,955.414 15,950 J 300 15,900 B 200 232 MLIA Mulia Industrindo Tbk --U3---2 955 950 860 865 -90 4,471,300 4,125,434,500 262 144.468 865 T/J 15,300 860 B 24,300 233 MLPL Multipolar Tbk. --S9---1 80 84 77 79 -1 25,721,600 2,059,025,900 950 9.061 80 J 681,500 79 T/B 23,000 234 MLPT Multipolar Technology Tbk. --U9---1 500 500 480 480 -20 16,000 7,811,400 18 100.000 530 J 100 480 T/B 3,500 235 MMLP Mega Manunggal Property Tbk. --S6---2 294 300 294 296 2 11,267,200 3,312,957,400 573 50.598 296 T/J 920,000 294 B 1,558,100 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,330 1,380 1,315 1,370 40 49,148,400 66,404,597,500 70,469 152.222 1,370 T/J 1,237,700 1,365 B 418,000 237 MOLI Madusari Murni Indah Tbk. --U3---2 800 800 800 800 0 100 80,000 1 137.931 800 T/J 39,900 750 B 200 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 670 680 655 660 -10 793,100 525,436,000 163 44.000 665 J 5,800 660 T/B 180,900 239 MPPA Matahari Putra Prima Tbk. --U9---1 151 152 141 143 -8 5,603,100 814,467,400 701 60.122 143 T/J 99,700 142 B 50,400 240 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 4,750 4,500 3,900 4,480 -270 237,300 990,044,000 172 406.355 4,480 T/J 9,100 4,130 B 100 242 MSIN MNC Studios International Tbk. --M9---2 456 456 446 448 -8 65,500 29,346,000 40 89.600 448 T/J 26,000 446 B 20,000 243 MSKY MNC Sky Vision Tbk. --U9---1 835 890 800 890 55 15,900 14,117,500 46 58.553 890 T/J 2,300 800 B 1,900 244 MTDL Metrodata Electronics Tbk. --S9---1 1,795 1,800 1,755 1,785 -10 4,575,500 8,154,272,000 1,176 3,213.437 1,785 T/J 68,500 1,760 B 10,600 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 56,441,000 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 476 476 476 476 0 100,000 47,600,000 3 200.125 476 T/J 30,000 452 B 11,700 247 MTPS Meta Epsi Tbk. --U7---2 1,075 1,075 900 1,025 -50 135,000 139,200,500 84 320.312 1,025 T/J 700 995 B 2,300 248 MYOH Samindo Resources Tbk. --U2---1 1,280 1,280 1,260 1,275 -5 46,500 59,237,500 18 151.863 1,275 T/J 39,100 1,260 B 6,900 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 8,500 425,000 10 34.099 50 T/J 657,836,400 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 655 650 640 645 -10 283,900 183,050,000 38 626.214 645 T/J 562,300 640 B 169,700 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,000 1,055 995 1,055 55 11,129,600 11,371,513,000 1,094 1,024.272 1,060 J 102,500 1,055 T/B 2,500 252 NFCX NFC Indonesia Tbk. --S9---2 3,080 3,080 3,040 3,080 0 1,540,000 4,693,793,000 102 166.486 3,080 T/J 7,900 3,040 B 13,300 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 590 605 498 500 -90 2,418,500 1,294,855,500 745 153.846 515 J 2,000 500 T/B 59,000 254 NIRO City Retail Developments Tbk. --U6---2 140 144 139 143 3 2,500,200 355,542,300 19 136.190 143 T/J 312,500 140 B 200,000 255 NISP Bank OCBC NISP Tbk. --U8---1 860 865 845 860 0 161,900 139,219,000 12 1,042.121 860 T/J 57,800 850 B 2,900 256 NOBU Bank Nationalnobu Tbk. --U8---1 935 0 0 935 0 0 0 0 249.333 930 J 100 855 B 10,000 257 OMRE Indonesia Prima Property Tbk --U6---2 560 0 0 560 0 0 0 0 26.817 700 J 100 600 B 1,200 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 358 358 322 350 -8 8,403,100 2,991,497,400 16 692.452 350 T/J 100 338 B 3,600 259 PALM Provident Agro Tbk. --U1---2 236 240 202 202 -34 13,300 3,106,200 6 55.211 232 J 200 208 B 100 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 87 84 70 71 -16 8,443,300 651,792,500 1,669 71.000 74 J 98,500 71 T/B 58,100 261 PANS Panin Sekuritas Tbk. --U8---1 1,420 1,460 1,410 1,410 -10 22,500 31,943,500 9 1,025.455 1,420 J 9,500 1,410 T/B 2,100 262 PBID Panca Budi Idaman Tbk. --U3---1 1,000 1,030 995 1,030 30 2,200 2,222,500 14 121.176 1,000 J 100 995 B 1,900 263 PBRX Pan Brothers Tbk. --S4---1 675 0 0 675 0 0 0 0 1,194.690 670 J 25,000 610 B 1,000 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 420 520 408 480 60 32,500 13,948,400 39 40.000 480 T/J 1,600 422 B 1,000 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,575 1,615 1,560 1,615 40 1,984,100 3,105,265,000 12 1,076.667 1,615 T/J 100 1,410 B 500 266 PEHA Phapros Tbk. --U5---2 975 990 950 980 5 24,400 23,468,000 38 81.803 980 T/J 7,400 950 B 700 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,060 2,130 2,030 2,090 30 57,186,200 119,422,864,000 7,646 696.667 2,100 J 495,400 2,090 T/B 12,100 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 960 975 960 960 0 6,600 6,342,500 17 187.317 985 J 200 950 B 8,600 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,100 3,490 3,050 3,490 390 20,800 64,074,000 12 1,448.193 3,450 J 1,500 3,050 B 100 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,205 1,200 1,185 1,195 -10 1,292,600 1,548,324,000 213 1,989.677 1,195 T/J 95,400 1,190 B 79,100 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 52,400 2,620,000 12 50.000 50 T/J 4,936,200 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,130 1,145 1,130 1,140 10 23,000 26,203,000 27 1,212.250 1,140 T/J 2,500 1,130 B 300 273 PNLF Panin Financial Tbk. --S8K--1 282 284 272 274 -8 8,995,600 2,480,570,600 1,084 296.152 274 T/J 239,500 272 B 798,300 274 POLA Pool Advista Finance Tbk. --U8---2 665 780 700 730 65 9,400 6,982,000 18 540.741 730 T/J 1,600 725 B 200 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,540 1,660 1,495 1,600 60 80,400 124,907,000 85 97.859 1,600 T/J 3,700 1,590 B 300 276 POLL Pollux Properti Indonesia Tbk. --U6---1 9,550 10,050 9,575 10,050 500 688,700 6,784,890,000 1,599 1,634.146 10,075 J 5,500 10,050 T/B 155,100 277 POLU Golden Flower Tbk. --U4---2 2,270 2,830 2,270 2,830 560 130,800 327,208,000 115 982.639 0 J 0 2,830 T/B 3,500 278 POOL Pool Advista Indonesia Tbk. --U9---2 660 670 496 500 -160 107,811,400 65,556,957,200 1,253 317.358 500 T/J 100 498 B 1,000 279 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 0 143,200 7,160,000 21 33.333 50 T/J 52,242,800 0 B 0 281 POWR Cikarang Listrindo Tbk. --M7---2 1,025 1,045 1,015 1,030 5 6,786,700 6,955,910,500 226 68.667 1,035 J 4,000 1,020 B 200,000 282 PPRE PP Presisi Tbk. --U7---1 224 228 220 224 0 5,710,700 1,282,428,800 1,954 52.093 224 T/J 25,400 222 B 36,400 283 PPRO PP Properti Tbk. --S6K--1 69 69 66 67 -2 138,639,400 9,332,172,000 4,447 144.865 68 J 12,628,500 67 T/B 18,790,300 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,910 4,000 3,800 3,820 -90 7,700 29,899,000 19 58.769 3,850 J 1,600 3,820 T/B 4,500 285 PRIM Royal Prima Tbk. --U9---2 294 292 292 292 -2 200 58,400 1 58.400 292 T/J 20,800 230 B 300 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 220 256 220 250 30 143,690,800 34,125,315,600 8,022 811.083 252 J 367,800 250 T/B 284,200 287 PTBA Bukit Asam Tbk. --S2BXO1 2,500 2,520 2,450 2,460 -40 20,090,900 49,820,708,000 4,607 2,139.130 2,460 T/J 46,000 2,450 B 500,000 288 PTPP PP (Persero) Tbk. --S6XXO1 1,405 1,420 1,385 1,415 10 9,393,000 13,168,447,500 2,092 265.977 1,420 J 81,700 1,415 T/B 803,800 289 PTRO Petrosea Tbk. --S2---1 1,610 1,620 1,580 1,590 -20 212,800 339,310,000 161 1,272.000 1,590 T/J 3,500 1,585 B 7,500 290 PTSN Sat Nusapersada Tbk --U4---1 276 270 250 256 -20 1,400,900 362,193,000 312 132.414 256 T/J 91,100 254 B 22,400 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 4,550 4,550 0 100 455,000 1 356.863 5,000 J 100 3,880 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 585 580 565 565 -20 21,941,200 12,506,722,500 1,531 2,178.187 570 J 720,300 565 T/B 2,792,100 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,130 1,140 1,115 1,120 -10 111,500 125,113,000 189 101.818 1,125 J 500 1,115 B 1,800 294 RAJA Rukun Raharja Tbk. --S7---1 180 180 176 179 -1 363,300 64,838,500 57 614.867 180 J 43,000 179 T/B 32,700 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,050 1,100 1,020 1,075 25 10,575,300 11,366,220,500 2,502 671.875 1,080 J 27,600 1,075 T/B 30,000 296 RDTX Roda Vivatex Tbk --U6---1 5,600 0 0 5,600 0 0 0 0 295.018 6,000 J 10,500 5,200 B 1,100 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 466,100 23,305,000 16 27.451 50 T/J 567,396,300 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 640 645 625 635 -5 1,192,600 757,519,500 140 389.571 640 J 29,200 630 B 2,700 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 0 0 350 0 0 0 0 2,738.654 348 J 1,000 324 B 2,000 300 RODA Pikko Land Development Tbk. --U6---2 64 67 54 56 -8 8,815,800 512,570,900 409 89.414 57 J 839,600 56 T/B 62,100 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,275 1,300 0 427,500 549,636,500 309 509.804 1,300 T/J 5,000 1,285 B 1,000 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 258 258 248 258 0 8,300 2,059,400 5 322.500 258 T/J 27,400 250 B 21,000 303 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 22,000 8,900 B 1,000 305 SCMA Surya Citra Media Tbk. CDS9XXO1 1,215 1,220 1,195 1,215 0 33,578,800 40,581,421,000 4,480 549.642 1,220 J 541,500 1,215 T/B 7,800 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 810 0 0 810 0 0 0 0 905.990 790 J 2,200 660 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,360 2,470 2,420 2,470 110 100,900 248,740,000 100 105.556 2,470 T/J 347,400 2,270 B 100 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,110 3,030 3,010 3,020 -90 18,400 55,469,000 12 140.342 3,100 J 3,000 3,020 T/B 1,900 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 775 780 770 775 0 443,500 344,041,000 43 553.571 775 T/J 29,300 770 B 10,200 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,270 1,305 1,265 1,290 20 4,200,700 5,421,071,500 1,771 222.414 1,290 T/J 171,300 1,285 B 7,000 311 SILO Siloam International Hospitals Tbk. --M9---1 7,100 7,175 6,925 7,175 75 550,500 3,907,495,000 287 81.489 7,175 T/J 6,200 7,100 B 14,000 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 364 368 360 360 -4 7,251,500 2,632,399,800 425 32.727 362 J 114,600 360 T/B 1,477,100 313 SIPD Sierad Produce Tbk. --U3---2 1,000 945 860 860 -140 42,000 36,250,500 22 0.956 915 J 1,000 860 T/B 5,800 314 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 3,790 J 400 3,650 B 100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 466 494 462 468 2 12,412,700 5,906,046,000 3,218 83.571 470 J 158,200 468 T/B 46,900 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,195 1,205 1,180 1,180 -15 18,700 22,141,500 30 1,425.121 1,185 J 100 1,180 T/B 300 318 SMDR Samudera Indonesia Tbk. --U7---1 244 250 234 234 -10 267,500 64,061,200 59 939.080 240 J 126,900 234 T/B 5,400 319 SMRA Summarecon Agung Tbk. --S6K--1 1,000 1,020 980 980 -20 5,558,300 5,504,558,000 1,705 1,610.253 985 J 22,600 980 T/B 871,900 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 16,100 805,000 4 12.227 50 T/J 33,749,300 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,290 1,310 1,285 1,305 15 3,649,700 4,722,541,500 1,171 3,485.670 1,305 T/J 61,900 1,300 B 1,200 322 SOCI Soechi Lines Tbk. --M7---1 170 170 165 167 -3 4,628,900 775,014,500 380 30.364 168 J 55,000 167 T/B 359,100 323 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 5,525 B 100 324 SPTO Surya Pertiwi Tbk. XDS9---2 950 945 900 925 -25 2,966,200 2,764,430,500 284 79.741 925 T/J 200,000 920 B 1,087,000 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 248 268 242 260 12 7,646,100 1,974,993,200 1,051 147.746 262 J 70,200 260 T/B 32,500 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 324 0 0 324 0 0 0 0 345.781 320 J 1,000 264 B 1,500 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 246 252 246 250 4 24,142,700 6,025,602,800 932 104.167 252 J 518,100 250 T/B 3,508,100 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,610 3,680 3,600 3,670 60 116,700 428,130,000 26 66.727 3,690 J 400 3,670 T/B 400 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 690 660 670 -15 31,203,300 21,182,716,000 1,670 274.872 685 J 14,000 670 T/B 21,000 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 875 890 865 875 0 73,301,900 64,130,756,000 312 130.597 875 T/J 14,800 870 B 12,600 331 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 2,630 J 100 0 B 0 334 SURE Super Energy Tbk. --U2---2 3,000 2,990 2,990 2,990 -10 200 598,000 1 1,929.032 3,000 J 85,200 2,990 T/B 6,900 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 440 452 376 450 10 3,427,500 1,489,017,400 816 4,111.466 450 T/J 20,900 388 B 600 336 TARA Sitara Propertindo Tbk. --U6---1 700 705 690 700 0 87,377,500 61,161,774,000 560 660.377 700 T/J 674,000 695 B 100,000 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,150 1,170 1,150 1,170 20 63,743,900 73,670,299,500 4,284 288.889 1,170 T/J 1,318,100 1,165 B 86,600 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 880 890 855 880 0 298,200 259,329,500 134 200.387 880 T/J 207,800 875 B 1,200 339 TCID Mandom Indonesia Tbk. --U5---1 11,700 0 0 11,700 0 0 0 0 1,147.599 11,500 J 100 11,075 B 100 340 TCPI Transcoal Pacific Tbk. --U7---2 5,875 5,900 5,300 5,700 -175 9,239,500 52,208,545,000 9,256 4,130.435 5,725 J 7,500 5,675 B 211,400 341 TDPM Tridomain Performance Materials Tbk. --U3---1 189 224 185 218 29 3,218,500 678,830,400 1,012 95.614 218 T/J 69,500 208 B 11,200 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 286 290 276 280 -6 15,645,800 4,387,862,400 1,738 90.323 282 J 389,900 280 T/B 1,190,200 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 454 535 454 530 76 2,400 1,117,500 4 120.105 530 T/J 6,900 525 B 100 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,850 0 0 4,850 0 0 0 0 3,985.537 4,850 J 100 4,320 B 200 345 TGRA Terregra Asia Energy Tbk. --U7---1 197 199 171 183 -14 25,090,700 4,512,890,100 5,208 91.500 183 T/J 42,100 180 B 27,300 346 TINS Timah Tbk. --S2K--1 735 745 725 725 -10 12,372,900 9,066,942,000 1,924 370.471 730 J 525,200 725 T/B 509,900 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,650 11,100 10,200 11,050 400 1,859,700 19,871,950,000 2,451 683.202 11,050 T/J 131,000 11,000 B 4,500 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 360 358 358 -2 15,300 5,478,000 3 75.546 358 T/J 185,000 342 B 100 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 496 498 480 486 -10 27,983,200 13,569,964,600 295 782.218 490 J 107,800 480 B 4,400 350 TOTL Total Bangun Persada Tbk. --S6---1 406 410 406 406 0 5,454,700 2,215,970,200 182 145.925 406 T/J 8,000 404 B 282,300 351 TOTO Surya Toto Indonesia Tbk. XDU3---2 284 298 288 292 8 11,200 3,276,400 12 947.222 294 J 7,300 292 T/B 300 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 745 755 735 750 5 61,483,000 45,907,648,000 17,529 3,572.619 750 T/J 6,695,400 745 B 75,500 353 TRAM Trada Alam Minera Tbk. --U2---1 53 54 51 52 -1 349,971,800 18,184,970,200 1,744 42.977 52 T/J 5,119,700 51 B 21,136,100 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 136 135 135 0 100,000 13,506,000 4 136.041 137 J 2,000 135 T/B 841,600 355 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---1 380 400 380 400 20 3,100 1,230,000 3 238.607 400 T/J 22,900 380 B 33,400 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,420 1,430 1,390 1,400 -20 139,000 194,868,000 112 249.750 1,400 T/J 59,000 1,395 B 154,200 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,450 3,450 3,450 -10 1,000 3,450,000 1 89.610 3,450 T/J 9,000 3,440 B 100 359 TURI Tunas Ridean Tbk. XDU9---1 930 925 925 925 -5 227,300 210,252,500 9 2,055.556 925 T/J 701,800 920 B 254,200 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,600 1,600 1,565 1,565 -35 274,900 433,667,500 256 3,034.357 1,570 J 5,000 1,565 T/B 14,600 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,850 3,850 3,840 3,840 -10 800 3,073,000 5 142.219 3,840 T/J 500 3,610 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,260 2,260 2,260 2,260 0 148,700 336,062,000 23 188.333 2,270 J 25,500 2,260 T/B 13,300 363 VIVA Visi Media Asia Tbk. --U9---1 73 73 70 71 -2 82,793,400 5,954,642,800 1,412 23.667 71 T/J 437,600 70 B 430,900 364 VOKS Voksel Electric Tbk. --U4---1 276 278 274 278 2 2,857,900 789,839,800 304 122.974 278 T/J 90,300 274 B 132,100 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 280 288 278 288 8 14,403,000 4,110,274,400 792 99.310 290 J 736,000 288 T/B 858,900 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,810 1,815 1,780 1,800 -10 10,405,600 18,716,777,500 2,585 462.662 1,805 J 42,400 1,800 T/B 855,600 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 280 280 270 280 0 8,700 2,419,800 11 42.449 280 T/J 51,600 272 B 3,800 368 WOOD Integra Indocabinet Tbk. --S5K--1 675 685 665 665 -10 3,876,300 2,623,898,000 280 255.769 665 T/J 391,100 660 B 211,200 369 WSBP Waskita Beton Precast Tbk. --S3K--1 302 304 298 300 -2 8,632,800 2,597,407,400 1,095 61.224 302 J 759,700 300 T/B 1,995,600 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,260 1,260 1,230 1,255 -5 24,039,700 29,992,414,500 2,962 338.731 1,255 T/J 371,700 1,250 B 7,600 371 WTON Wijaya Karya Beton Tbk. --S3K--1 452 458 446 446 -6 6,554,000 2,942,857,400 1,001 75.593 448 J 6,600 446 T/B 241,700 372 ZINC Kapuas Prima Coal Tbk. --U2---2 402 404 384 398 -4 54,035,400 21,407,048,800 1,608 1,418.844 398 T/J 363,300 396 B 126,300 Total 4,153,634,300 2,375,426,753,300 455,182 4,321,986,500 131,849,500 Jakarta, 04 December 2019 Trading Division