List of Securities Quotation: IDX SMC Composite Date: Monday, 09 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 13,575 13,800 13,575 13,700 125 1,361,600 18,681,555,000 954 1,112.953 13,700 T/J 788,800 13,675 B 6,300 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 21,800 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,485 J 1,800 1,200 B 400 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,485 1,520 1,470 1,485 0 31,663,400 47,027,842,000 5,830 1,810.976 1,485 T/J 6,393,800 1,480 B 463,100 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,200 1,285 1,195 1,265 65 25,036,200 31,223,830,500 4,365 993.458 1,270 J 703,700 1,265 T/B 3,550,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,400 10,475 10,375 10,475 75 6,700 69,605,000 25 450.538 10,450 J 2,000 10,375 B 3,000 7 ADMG Polychem Indonesia Tbk --U3---1 187 188 186 187 0 241,900 45,135,000 39 16.691 187 T/J 54,300 186 B 687,700 8 ADRO Adaro Energy Tbk. --S2BXO1 1,425 1,460 1,415 1,420 -5 33,597,300 48,142,216,500 3,950 129.091 1,425 J 3,400 1,420 T/B 1,886,800 9 AGII Aneka Gas Industri Tbk. --S3---1 585 585 575 580 -5 7,700 4,469,500 24 52.727 585 J 24,600 580 T/B 5,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 171 179 168 168 -3 4,921,300 847,607,900 533 274.474 172 J 100 168 T/B 634,100 11 AGRS Bank IBK Indonesia Tbk. --U8---2 142 157 143 143 1 12,900 1,894,300 21 130.000 152 J 2,900 142 B 1,300 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,770 3,780 3,680 3,710 -60 12,493,400 46,349,575,000 1,849 2,956.859 3,720 J 178,300 3,700 B 18,200 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 302 302 302 0 1,400 422,800 3 287.619 302 T/J 13,200 232 B 1,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,370 3,390 3,370 3,380 10 16,500 55,772,000 7 137.959 3,390 J 26,800 3,380 T/B 400 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 870 870 855 870 0 63,700 55,414,500 15 2,220.011 870 T/J 9,300 855 B 1,700 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 353,400 17,670,000 98 125.000 50 T/J 61,791,400 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 900 905 880 900 0 262,000 235,098,500 29 75.000 900 T/J 69,700 880 B 4,000 18 ANTM Aneka Tambang Tbk. --S2XXO1 810 835 805 825 15 97,666,600 80,374,252,500 5,808 543.944 830 J 7,320,700 825 T/B 171,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 330 330 330 330 0 500 165,000 1 21.127 330 T/J 1,700 318 B 700 20 APIC Pacific Strategic Financial Tbk. --U8---2 665 670 655 665 0 19,843,300 13,106,356,000 2,077 707.326 665 T/J 545,400 660 B 200,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 172 179 172 174 2 34,277,300 6,012,502,800 1,801 47.671 175 J 391,900 174 T/B 4,465,200 22 ARII Atlas Resources Tbk. --U2---2 640 0 0 640 0 0 0 0 42.667 640 J 44,700 500 B 10,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,785 2,060 1,785 2,060 275 416,500 793,605,000 725 872.881 2,210 J 4,700 2,000 B 400 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---1 452 458 448 450 -2 126,900 57,208,000 85 3,058.520 450 T/J 118,000 448 B 8,800 26 ASGR Astra Graphia Tbk. --U9---1 940 950 935 950 10 376,100 354,248,500 26 196.965 950 T/J 109,700 945 B 2,600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 985 1,025 985 1,025 40 103,100 103,458,000 55 1,898.148 1,030 J 7,700 1,025 T/B 16,300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 236 244 234 242 6 9,680,200 2,320,083,200 587 230.476 244 J 306,800 242 T/B 648,300 29 ASSA Adi Sarana Armada Tbk. --S7---1 725 745 715 715 -10 7,842,600 5,693,948,500 369 183.333 725 J 111,900 715 T/B 349,700 30 ATIC Anabatic Technologies Tbk. --U9---1 705 740 705 710 5 20,700 14,688,000 11 101.429 710 T/J 6,400 705 B 2,100 31 AUTO Astra Otoparts Tbk. --M4---1 1,205 1,220 1,205 1,215 10 157,200 190,864,000 128 1,098.851 1,215 T/J 81,000 1,210 B 46,800 32 BABP Bank MNC Internasional Tbk. XRU8---2 50 50 50 50 0 42,400 2,120,000 47 57.388 50 T/J 94,953,400 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 300 302 300 300 0 8,614,400 2,585,006,400 996 221.182 302 J 72,600 300 T/B 52,900 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,070 1,240 1,070 1,100 30 54,900 62,574,500 39 1,375.000 1,080 J 5,000 1,000 B 10,000 35 BBKP Bank Bukopin Tbk. --S8---1 224 236 224 234 10 9,719,600 2,234,500,600 991 69.418 234 T/J 336,600 232 B 22,000 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 2,210 2,170 2,190 20 10,885,300 23,854,902,000 1,967 285.652 2,200 J 147,200 2,190 T/B 362,000 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 0 0 286 0 0 0 0 291.183 284 J 50,000 278 B 200 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 146 152 138 152 6 712,000 105,271,000 235 431.059 152 T/J 164,600 151 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 6,100 305,000 8 217.306 50 T/J 413,094,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 190 208 190 202 12 27,539,200 5,519,340,400 1,777 118.824 202 T/J 704,500 200 B 585,400 43 BFIN BFI Finance Indonesia Tbk. --S8---2 570 585 565 570 0 187,200 108,408,000 97 2,920.980 570 T/J 167,100 565 B 80,600 44 BHIT MNC Investama Tbk. --S9K--1 64 67 64 66 2 27,000,800 1,775,540,400 6,740 193.011 67 J 2,616,000 66 T/B 2,108,200 45 BINA Bank Ina Perdana Tbk. --U8---1 845 850 845 845 0 100,200 85,169,000 9 477.412 860 J 32,000 845 T/B 12,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 75,100 3,755,000 13 35.714 50 T/J 38,407,900 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,130 2,190 2,040 2,100 -30 3,580,000 7,647,101,000 464 32.308 2,100 T/J 751,600 2,080 B 500 48 BISI BISI International Tbk. --U1---1 1,070 1,070 1,055 1,070 0 30,600 32,504,500 41 535.000 1,070 T/J 14,900 1,055 B 1,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,500 1,515 1,485 1,490 -10 1,180,700 1,763,329,000 529 248.333 1,490 T/J 50,100 1,485 B 52,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 690 675 680 5 7,370,000 5,013,824,500 868 158.140 680 T/J 18,348,100 675 B 138,900 51 BKSL Sentul City Tbk. --S6K--1 68 76 68 76 8 359,767,500 26,312,739,700 9,732 5.252 76 T/J 4,670,200 75 B 5,714,100 52 BKSW Bank QNB Indonesia Tbk. --U8---2 135 151 135 151 16 200 28,600 2 346.489 146 J 2,500 135 B 2,100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 345,540,300 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---2 336 0 0 336 0 0 0 0 105.000 330 J 49,200 292 B 1,000 56 BMTR Global Mediacom Tbk. --S9K--1 344 364 344 360 16 49,513,800 17,582,863,600 2,250 293.016 362 J 253,100 360 T/B 5,494,700 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 700 35,000 2 0.172 50 T/J 50,984,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 945 950 940 940 -5 459,300 434,538,500 166 6.940 950 J 148,600 940 T/B 271,000 59 BNII Bank Maybank Indonesia Tbk. --M8---1 206 210 204 208 2 2,258,200 461,987,800 241 2.478 208 T/J 11,000 204 B 1,197,300 60 BNLI Bank Permata Tbk. --M8K--1 1,255 1,300 1,230 1,265 10 49,929,100 62,668,617,500 3,201 13.773 1,265 T/J 118,000 1,260 B 1,140,200 61 BOGA Bintang Oto Global Tbk. --U9---2 1,305 1,315 1,300 1,305 0 9,777,500 12,751,913,500 1,488 1,266.990 1,310 J 100,200 1,305 T/B 4,900 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 348 352 334 348 0 67,400 23,302,000 53 198.857 348 T/J 12,600 336 B 2,500 63 BOLT Garuda Metalindo Tbk. --U4---2 845 850 845 850 5 103,800 87,957,500 121 154.545 850 T/J 40,300 845 B 900 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 183 186 168 178 -5 1,237,700 214,972,300 274 44.500 178 T/J 12,600 175 B 3,700 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 312,400 1,225 B 163,800 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 10,000 10,000 0 100 1,000,000 1 2,000.000 0 J 0 10,000 T/B 1,000 67 BRAM Indo Kordsa Tbk. XDU4---1 13,500 0 0 13,500 0 0 0 0 525.404 13,500 J 100 10,800 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 330 338 328 330 0 3,157,900 1,044,089,000 709 64.706 330 T/J 329,200 328 B 777,900 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 26,343,400 1,323,807,400 233 7.874 51 J 15,179,100 50 T/B 14,853,500 70 BRNA Berlina Tbk. --U3---2 1,000 950 950 950 -50 100 95,000 1 712.785 950 T/J 19,900 900 B 24,900 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,255 1,290 1,255 1,280 25 24,047,200 30,667,627,000 2,554 250.732 1,285 J 353,600 1,280 T/B 946,300 72 BSIM Bank Sinarmas Tbk. --U8---1 545 575 505 550 5 7,500 3,931,000 11 375.122 540 J 5,900 525 B 500 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,820 0 0 1,820 0 0 0 0 93.333 1,800 J 300 1,795 B 400 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 0 115,600 5,780,000 4 383.083 50 T/J 75,729,700 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 3,200 3,270 3,200 3,240 40 52,600 169,953,000 59 627.224 3,240 T/J 900 3,220 B 200 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,940 3,980 3,910 3,930 -10 2,993,000 11,772,017,000 1,585 403.077 3,940 J 16,200 3,930 T/B 88,100 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,600 1,620 1,400 1,620 20 5,000 7,746,000 14 274.576 1,550 J 1,000 1,480 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 177 181 176 177 0 15,054,000 2,708,621,900 86 17.309 178 J 256,700 177 T/B 11,500 81 BUMI Bumi Resources Tbk. --S2K--2 67 69 64 66 -1 193,487,200 12,780,448,900 3,886 3.831 67 J 17,958,400 66 T/B 7,286,500 82 BVIC Bank Victoria International Tbk. --U8---1 162 162 142 142 -20 590,100 85,612,600 37 134.275 145 J 56,100 142 T/B 1,600 83 BWPT Eagle High Plantations Tbk. --U1K--1 121 127 116 119 -2 67,566,700 8,195,351,800 2,792 26.026 119 T/J 141,700 118 B 224,700 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 390 402 390 390 0 741,500 290,823,600 241 118.182 390 T/J 31,300 388 B 14,200 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 195 198 188 188 -7 4,184,400 825,162,900 98 107.429 188 T/J 5,700 187 B 26,300 86 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 414 418 0 11,216,500 4,658,370,400 1,116 763.652 418 T/J 125,000 416 B 184,900 87 CASS Cardig Aero Services Tbk. --U7---2 635 0 0 635 0 0 0 0 158.750 600 J 1,000,000 550 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,510 1,540 1,515 1,540 30 154,600 236,545,000 31 318.182 1,550 J 10,900 1,540 T/B 8,200 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 75 84 75 81 6 44,729,500 3,573,425,800 574 518.400 82 J 110,900 81 T/B 82,000 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 268 274 266 268 0 371,800 99,962,600 51 20.971 272 J 5,000 268 T/B 54,100 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,795 0 0 1,795 0 0 0 0 6,513.535 1,850 J 1,000 1,750 B 1,000 92 CITY Natura City Developments Tbk. --U6---1 127 130 114 122 -5 100,800 12,164,900 65 101.667 122 T/J 9,900 114 B 4,500 93 CLAY Citra Putra Realty Tbk. --U9---2 4,320 4,340 4,290 4,330 10 2,451,000 10,626,297,000 480 2,405.556 4,340 J 2,000 4,330 T/B 400 94 CLEO Sariguna Primatirta Tbk. --M5K--1 498 500 496 500 2 7,102,700 3,536,375,400 622 2,173.913 500 T/J 443,500 498 B 125,700 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,770 1,770 1,770 1,770 0 200 354,000 1 169.368 1,900 J 2,900 1,770 T/B 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 11,600 580,000 4 38.462 50 T/J 96,102,700 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 91,734,300 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 428 450 420 450 22 649,700 284,755,800 59 227.083 450 T/J 166,700 430 B 400 100 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,370 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,000 1,060 1,010 1,060 60 37,493,800 39,087,371,000 4,252 237.328 1,060 T/J 8,700 1,055 B 338,200 102 DART Duta Anggada Realty Tbk. --U6---1 312 0 0 312 0 0 0 0 57.677 326 J 4,000 280 B 5,000 103 DEAL Dewata Freightinternational Tbk. --U7---2 210 210 158 158 -52 20,447,900 3,554,474,000 3,801 105.333 158 T/J 859,600 0 B 0 104 DEFI Danasupra Erapacific Tbk --U8---2 1,795 1,805 1,790 1,805 10 14,200 25,545,000 28 3,622.898 1,805 T/J 3,500 1,800 B 300 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,100 105,000 2 16.496 50 T/J 121,794,400 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 402 404 392 404 2 11,672,700 4,634,221,600 1,830 351.304 404 T/J 499,900 394 B 13,500 107 DILD Intiland Development Tbk. --U6---1 282 282 268 282 0 4,264,300 1,176,381,400 525 49.141 282 T/J 203,800 280 B 182,800 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,560 3,570 3,510 3,570 10 307,200 1,087,816,000 62 121.017 3,580 J 23,700 3,510 B 1,600 109 DKFT Central Omega Resources Tbk. --S2---2 150 153 146 147 -3 10,988,400 1,641,680,500 1,144 377.601 147 T/J 3,900 146 B 422,300 110 DLTA Delta Djakarta Tbk. --U5---1 6,600 6,700 6,700 6,700 100 1,900 12,730,000 3 40,050.212 6,700 T/J 3,100 6,650 B 100 111 DMAS Puradelta Lestari Tbk. XDM6K--1 290 308 290 304 14 43,079,500 12,936,228,600 2,300 144.762 306 J 639,900 304 T/B 3,340,800 112 DNAR Bank Oke Indonesia Tbk. --U8---1 206 0 0 206 0 0 0 0 187.273 256 J 100 210 B 1,000 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,050 3,060 3,050 3,060 10 16,500 50,475,000 5 2,688.007 3,060 T/J 27,000 3,020 B 2,500 114 DOID Delta Dunia Makmur Tbk. --S2K--1 270 272 266 266 -4 6,287,000 1,684,071,200 395 360.121 268 J 15,000 266 T/B 2,402,300 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 408 410 408 408 0 474,600 194,518,200 32 110.270 410 J 19,600 408 T/B 279,300 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,225 0 0 15,225 0 0 0 0 1,015.000 14,975 J 100 12,200 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,180 1,190 1,160 1,190 10 718,000 845,511,000 332 235.644 1,195 J 2,700 1,190 T/B 500 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,990 J 39,000 3,760 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,220 2,190 2,190 -10 3,100 6,812,000 4 806.121 2,200 J 3,000 2,190 T/B 5,200 120 ECII Electronic City Indonesia Tbk. --U9---2 1,055 1,050 1,050 1,050 -5 10,000 10,500,000 2 25.926 1,050 T/J 32,500 845 B 5,000 121 ELSA Elnusa Tbk. --S2K--1 302 314 304 308 6 32,328,200 9,985,971,000 1,947 77.000 310 J 1,673,400 308 T/B 18,400 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 350,200 17,510,000 2 10.308 50 T/J 827,499,900 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,600 0 0 5,600 0 0 0 0 777.778 5,500 J 1,600 5,175 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 920 980 910 960 40 2,893,700 2,726,887,000 1,089 259.459 970 J 12,500 960 T/B 3,400 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,000 2,000 2,000 0 15,700 31,400,000 3 1,399.296 2,000 T/J 9,000 1,950 B 15,000 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,520 1,580 1,525 1,570 50 26,112,600 40,732,078,500 5,014 157.000 1,570 T/J 672,200 1,565 B 633,700 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 274 280 268 268 -6 1,982,000 535,846,400 292 498.967 270 J 42,500 268 T/B 7,300 128 EXCL XL Axiata Tbk. --S7BXO1 3,400 3,390 3,250 3,270 -130 7,995,800 26,316,580,000 3,514 165.955 3,280 J 65,600 3,270 T/B 57,800 129 FAST Fast Food Indonesia Tbk. --U9---2 2,600 2,600 2,600 2,600 0 100 260,000 1 4,089.015 2,680 J 2,900 2,600 T/B 2,000 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,300 7,350 7,350 7,350 50 3,500 25,725,000 3 1,684.389 7,750 J 600 7,250 B 300 131 FILM MD Pictures Tbk. --U9---1 167 173 143 148 -19 15,883,500 2,477,422,800 1,982 70.476 149 J 1,628,100 148 T/B 126,300 132 FIRE Alfa Energi Investama Tbk. --U2---2 760 950 730 835 75 17,859,700 14,985,262,000 731 167.000 835 T/J 23,900 830 B 16,300 133 FISH FKS Multi Agro Tbk. --U9---2 3,360 0 0 3,360 0 0 0 0 2,688.000 3,360 J 1,200 2,690 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 450 0 0 450 0 0 0 0 450.000 560 J 1,300 386 B 3,000 135 FORZ Forza Land Indonesia Tbk. --U6---1 59 61 50 50 -9 30,227,500 1,541,000,900 1,258 22.727 50 T/J 1,806,400 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 133 135 127 127 -6 61,897,100 7,993,304,300 4,301 7.055 128 J 97,500 127 T/B 5,824,400 137 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--1 484 520 484 500 16 48,096,000 24,159,623,500 4,993 67.213 505 J 1,286,100 500 T/B 2,770,500 139 GJTL Gajah Tunggal Tbk. --S4K--1 600 610 595 600 0 1,557,300 936,314,500 192 117.795 600 T/J 227,700 595 B 2,993,400 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 167 171 168 169 2 1,411,900 239,714,200 178 42.250 169 T/J 128,500 168 B 228,000 141 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 13,225 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,515 1,520 1,510 1,515 0 290,600 441,081,000 140 117.899 1,515 T/J 6,700 1,510 B 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---1 166 166 166 166 0 300 49,800 2 66.400 166 T/J 50,000 150 B 1,000 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 650 700 700 700 50 100 70,000 1 133.333 690 J 8,300 680 B 200 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,680 3,690 3,640 3,690 10 10,100 37,179,000 21 99.730 3,690 T/J 176,300 3,670 B 2,500 147 HERO Hero Supermarket Tbk. --U9---1 895 900 890 900 5 400 357,000 4 1,878.601 900 T/J 167,000 880 B 100 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,500 3,550 3,490 3,550 50 15,600 54,620,000 16 1,086.757 3,550 T/J 3,700 3,500 B 7,500 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 510 460 460 460 -50 6,200 2,852,000 6 707.692 456 J 1,500 442 B 3,100 150 HKMU HK Metals Utama Tbk. --U9---1 296 296 290 296 0 1,327,900 390,535,800 34 128.696 296 T/J 53,000 294 B 6,000 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 875 910 865 905 30 41,339,700 36,839,789,500 1,550 291.935 905 T/J 581,200 900 B 11,300 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 126,200 6,310,000 35 53.152 50 T/J 551,802,100 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,025 1,040 1,025 1,030 5 14,737,200 15,220,260,500 2,013 980.952 1,030 T/J 37,500 1,025 B 74,600 154 HRTA Hartadinata Abadi Tbk. --S5---1 199 204 170 182 -17 5,629,200 1,036,145,300 709 60.667 182 T/J 23,100 180 B 26,300 155 HRUM Harum Energy Tbk. --M2K--1 1,305 1,310 1,300 1,305 0 2,126,800 2,775,284,000 174 25.096 1,310 J 41,000 1,305 T/B 275,700 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 6,300 J 500 5,225 B 100 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 200 10,000 2 95.973 50 T/J 50,914,200 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 102 105 85 97 -5 22,792,800 2,213,981,700 712 27.714 97 T/J 698,600 94 B 9,300 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,000 1,030 995 995 -5 1,647,800 1,668,070,500 345 133.579 1,010 J 600 995 T/B 86,500 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 288 290 274 276 -12 476,500 134,146,600 97 55.200 284 J 5,000 276 T/B 7,600 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,045 1,040 1,040 0 392,600 408,797,500 36 273.684 1,050 J 85,100 1,035 B 14,100 162 INAF Indofarma (Persero) Tbk. --U5---1 590 625 535 535 -55 1,842,700 1,050,392,000 656 214.000 540 J 20,000 535 T/B 10,200 163 INCO Vale Indonesia Tbk. --S2XXO1 3,170 3,240 3,160 3,160 -10 9,554,300 30,520,098,000 2,176 1,289.796 3,170 J 12,200 3,160 T/B 54,400 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,660 2,800 2,670 2,710 50 28,400 76,948,000 28 364.988 2,710 T/J 1,500 2,700 B 4,200 165 INDS Indospring Tbk. --M4---1 2,280 2,280 2,130 2,220 -60 8,000 17,602,000 12 208.125 2,220 T/J 3,000 2,080 B 2,300 166 INDY Indika Energy Tbk. --S2LKO1 1,100 1,135 1,105 1,130 30 14,082,600 15,773,590,500 1,806 38.305 1,135 J 289,300 1,130 T/B 74,400 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,950 8,075 7,650 7,750 -200 6,384,700 49,889,712,500 3,334 399.347 7,750 T/J 351,200 7,725 B 5,900 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 64 63 62 62 -2 132,500 8,332,500 20 0.354 63 J 434,900 62 T/B 102,100 169 INPP Indonesian Paradise Property Tbk. --U9---2 850 0 0 850 0 0 0 0 809.524 830 J 2,600 750 B 10,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 5,200 5,275 5,125 5,125 -75 59,500 311,465,000 84 1,856.884 5,125 T/J 100 5,100 B 1,500 171 INTA Intraco Penta Tbk. --U9---2 452 452 450 452 0 10,200 4,610,000 6 318.622 452 T/J 137,200 400 B 100 172 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 660 660 650 655 -5 132,500 87,066,000 63 39.939 660 J 16,300 655 T/B 46,200 173 IPCM Jasa Armada Indonesia Tbk. XDU7---2 197 197 192 197 0 71,900 13,880,300 44 51.842 197 T/J 37,600 192 B 6,100 174 IPTV MNC Vision Networks Tbk. --U9---1 525 535 520 525 0 42,107,700 22,305,240,000 25,151 218.750 530 J 885,900 525 T/B 400 175 ISAT Indosat Tbk. --S7K--1 3,090 3,130 3,060 3,080 -10 3,117,300 9,661,281,000 1,125 220.000 3,080 T/J 76,400 3,070 B 76,400 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,100 10,300 10,150 10,200 100 2,784,600 28,434,372,500 2,366 72.857 10,200 T/J 10,500 10,175 B 45,500 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 150,469,400 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 590 590 590 50 100 59,000 1 334.676 550 J 2,000 515 B 2,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 0 0 496 0 0 0 0 410.538 494 J 20,000 400 B 11,000 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,585 1,625 1,595 1,610 25 23,364,200 37,581,077,500 2,717 440.131 1,610 T/J 983,000 1,605 B 431,300 181 JRPT Jaya Real Property Tbk. --S6---1 555 570 550 565 10 7,851,200 4,381,546,000 290 543.269 565 T/J 399,200 560 B 321,400 182 JSKY Sky Energy Indonesia Tbk. --U4---1 216 218 196 197 -19 27,046,000 5,516,552,500 4,841 98.500 197 T/J 111,900 196 B 328,100 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,175 5,200 5,025 5,025 -150 3,191,400 16,169,317,500 1,844 296.320 5,050 J 900 5,025 T/B 142,500 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 0 0 895 0 0 0 0 192.755 1,095 J 400 895 B 900 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 910 915 910 910 0 348,700 317,322,000 29 2,022.222 915 J 75,100 910 T/B 183,700 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,660 1,690 1,550 1,570 -90 1,275,500 2,017,314,500 764 1,570.000 1,570 T/J 1,100 1,555 B 500 187 KBLI KMI Wire & Cable Tbk. --S4K--1 565 570 535 545 -20 19,422,000 10,685,458,500 768 66.222 545 T/J 143,900 540 B 46,300 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 70 70 65 66 -4 312,000 20,859,800 49 2.400 69 J 6,700 66 T/B 71,200 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 314 318 306 310 -4 11,962,800 3,707,775,400 1,118 10.755 310 T/J 1,958,100 306 B 300,000 190 KINO Kino Indonesia Tbk. CDM5---1 3,340 3,340 3,290 3,290 -50 740,700 2,450,491,000 266 86.579 3,300 J 400 3,290 T/B 400 191 KMTR Kirana Megatara Tbk. --U3---2 314 322 312 312 -2 13,300 4,183,600 5 68.122 312 T/J 11,400 310 B 1,800 192 KOTA DMS Propertindo Tbk. --U6---1 790 785 750 750 -40 3,629,000 2,761,731,000 72 375.000 755 J 206,900 750 T/B 241,100 193 KPIG MNC Land Tbk. --S9---2 132 134 130 134 2 1,843,200 245,723,500 91 288.339 134 T/J 435,300 133 B 200,000 194 KRAH Grand Kartech Tbk. --U4---2 1,670 1,690 1,640 1,680 10 617,200 1,036,360,000 313 610.909 1,680 T/J 2,300 1,660 B 1,300 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 272 276 270 274 2 3,354,200 914,322,400 320 34.064 276 J 165,900 274 T/B 146,700 196 KREN Kresna Graha Investama Tbk. --U9K--1 505 510 505 505 0 57,262,400 28,917,622,000 711 5,253.849 510 J 2,403,600 505 T/B 748,600 197 LAND Trimitra Propertindo Tbk. --U6---2 1,235 1,225 1,200 1,225 -10 5,500 6,712,500 6 314.103 1,225 T/J 4,000 1,015 B 100 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,700 6,050 5,700 6,050 350 34,500 207,060,000 8 100.000 5,975 J 5,000 5,725 B 200 199 LINK Link Net Tbk. --S9K--1 4,180 4,180 4,100 4,140 -40 430,600 1,782,926,000 305 258.750 4,180 J 4,000 4,140 T/B 22,200 200 LPCK Lippo Cikarang Tbk --U6---1 1,030 1,065 1,030 1,035 5 1,038,600 1,083,134,500 504 116.693 1,040 J 1,800 1,035 T/B 10,200 201 LPKR Lippo Karawaci Tbk. --U6K--1 240 242 238 240 0 62,776,200 15,171,928,200 1,455 77.500 242 J 840,600 240 T/B 1,680,800 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,760 3,810 3,600 3,620 -140 8,028,100 29,508,673,000 2,573 82.029 3,630 J 13,400 3,620 T/B 2,511,000 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,430 1,470 1,430 1,450 20 20,959,100 30,361,132,000 2,357 374.194 1,450 T/J 407,100 1,445 B 8,200 204 LUCK Sentral Mitra Informatika Tbk. --S9---2 420 0 0 420 0 0 0 0 146.853 0 J 0 0 B 0 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,075 1,100 1,060 1,075 0 1,597,100 1,720,030,000 649 610.795 1,080 J 33,300 1,075 T/B 17,000 206 MAMI Mas Murni Indonesia Tbk --U9---1 246 230 185 185 -61 8,911,300 1,659,376,800 908 25.289 185 T/J 30,148,100 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,950 5,000 4,800 4,900 -50 1,124,000 5,506,343,000 112 233.333 5,000 J 58,100 4,900 T/B 137,600 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,200 2,040,000 3 101.190 1,720 J 1,000 1,700 T/B 100 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,115 1,115 1,050 1,065 -50 12,279,700 13,135,465,500 4,409 1,709.059 1,070 J 1,900 1,065 T/B 709,200 210 MARI Mahaka Radio Integra Tbk. --U9---2 193 198 185 187 -6 229,600 43,181,200 40 249.333 190 J 187,100 186 B 6,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 452 452 442 442 -10 1,011,700 453,517,400 189 884.000 448 J 1,900 442 T/B 25,600 212 MASA Multistrada Arah Sarana Tbk. --U4---1 390 390 390 390 0 500 195,000 2 277.304 390 T/J 2,500 382 B 1,000 213 MAYA Bank Mayapada Internasional Tbk. XRU8---1 9,200 9,200 9,200 9,200 0 200 1,840,000 1 4,183.016 9,300 J 500 9,100 B 900 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,990 2,040 1,930 1,940 -50 7,900 15,489,000 26 149.231 1,940 T/J 100 1,935 B 1,500 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 484 486 474 480 -4 685,900 329,977,200 164 30.000 484 J 58,500 480 T/B 103,900 216 MCAS M Cash Integrasi Tbk. --S9---2 3,070 3,100 3,030 3,070 0 645,100 1,988,485,000 150 221.661 3,070 T/J 23,500 3,030 B 15,500 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 130 140 129 130 0 2,058,900 267,983,200 183 116.600 130 T/J 214,500 129 B 123,800 218 MDIA Intermedia Capital Tbk. --M9---1 55 57 50 57 2 179,800 10,008,600 40 41.304 57 T/J 86,300 55 B 5,000 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,110 1,115 1,080 1,080 -30 41,044,400 44,858,811,000 3,155 281.623 1,090 J 51,200 1,080 T/B 104,100 220 MDLN Modernland Realty Tbk. --S6---1 216 218 210 214 -2 4,357,600 933,315,200 519 63.510 216 J 170,900 214 T/B 6,413,800 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 735 765 740 755 20 63,376,100 47,920,738,000 4,302 1,329.764 760 J 1,210,700 755 T/B 448,700 222 MEGA Bank Mega Tbk. --U8---1 5,900 0 0 5,900 0 0 0 0 4,300.668 0 J 0 5,750 B 100 223 MERK Merck Tbk. --U5---2 2,890 2,930 2,870 2,930 40 17,600 50,737,000 15 7,725.367 2,930 T/J 5,400 2,900 B 1,000 224 META Nusantara Infrastructure Tbk. --U7---1 188 189 188 188 0 87,500 16,480,000 19 56.956 189 J 35,000 182 B 10,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,250 1,240 1,200 1,240 -10 31,300 38,772,000 6 1,271.795 1,240 T/J 219,900 1,220 B 300 226 MGRO Mahkota Group Tbk. --S1---1 860 895 855 885 25 3,931,300 3,468,603,500 426 393.333 885 T/J 167,600 880 B 34,100 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,220 J 100 1,000 B 1,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,570 2,650 2,570 2,640 70 10,695,800 27,945,643,000 1,809 155.433 2,640 T/J 23,600 2,630 B 1,500 229 MINA Sanurhasta Mitra Tbk. --U9---2 885 900 770 900 15 22,100 19,045,000 46 4,285.714 900 T/J 200 880 B 10,000 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,200 J 800 13,225 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,850 16,000 15,975 15,975 125 13,000 207,942,500 13 101,751.592 15,975 T/J 37,400 15,950 B 100 232 MLIA Mulia Industrindo Tbk --U3---2 890 920 890 915 25 4,547,900 4,130,408,500 306 152.818 915 T/J 11,100 910 B 22,000 233 MLPL Multipolar Tbk. --S9---1 79 86 78 80 1 16,191,300 1,336,290,600 1,057 9.176 81 J 191,500 80 T/B 365,400 234 MLPT Multipolar Technology Tbk. --U9---1 450 454 440 440 -10 7,600 3,423,400 12 91.667 454 J 2,400 450 B 100 235 MMLP Mega Manunggal Property Tbk. --S6---2 292 292 284 284 -8 128,800 37,075,800 20 48.547 290 J 200 286 B 200 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,395 1,525 1,400 1,505 110 78,995,600 115,503,148,000 42,208 167.222 1,505 T/J 189,400 1,500 B 237,500 237 MOLI Madusari Murni Indah Tbk. --U3---2 800 0 0 800 0 0 0 0 137.931 980 J 34,400 605 B 19,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 670 680 670 670 0 416,900 280,466,500 123 44.667 675 J 123,800 670 T/B 53,100 239 MPPA Matahari Putra Prima Tbk. --U9---1 144 152 142 147 3 2,874,700 428,236,500 296 61.804 148 J 42,300 147 T/B 156,600 240 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 3,740 3,970 3,730 3,900 160 31,400 122,428,000 20 353.747 3,900 T/J 300 3,730 B 600 242 MSIN MNC Studios International Tbk. --M9---2 442 442 428 442 0 191,500 83,895,600 71 88.400 442 T/J 55,100 436 B 5,000 243 MSKY MNC Sky Vision Tbk. --U9---1 1,250 1,560 1,240 1,560 310 30,400 47,296,000 14 102.632 1,560 T/J 1,400 960 B 700 244 MTDL Metrodata Electronics Tbk. --S9---1 1,900 1,900 1,840 1,845 -55 2,745,000 5,090,722,500 1,087 3,321.452 1,850 J 9,000 1,845 T/B 12,300 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 366,963,700 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 490 490 450 450 -40 135,800 61,142,000 14 189.194 452 J 10,500 450 T/B 50,500 247 MTPS Meta Epsi Tbk. --U7---2 975 975 950 970 -5 30,800 29,880,000 26 303.125 1,040 J 4,200 965 B 100 248 MYOH Samindo Resources Tbk. --U2---1 1,270 1,270 1,250 1,270 0 81,500 102,979,500 39 151.267 1,270 T/J 122,200 1,250 B 6,200 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 251,700 12,585,000 21 34.099 50 T/J 657,442,500 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 645 645 625 645 0 533,400 339,178,000 66 626.214 645 T/J 27,100 640 B 105,200 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,055 1,065 1,045 1,060 5 11,905,600 12,544,129,500 1,695 1,029.126 1,060 T/J 12,900 1,055 B 110,500 252 NFCX NFC Indonesia Tbk. --S9---2 3,060 3,090 3,050 3,090 30 799,000 2,452,107,000 146 167.027 3,090 T/J 18,100 3,050 B 7,700 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 428 468 360 364 -64 6,950,900 2,791,069,400 1,726 112.000 366 J 3,100 364 T/B 32,600 254 NIRO City Retail Developments Tbk. --U6---2 140 144 140 140 0 800,100 112,014,400 6 133.333 142 J 32,000 126 B 500 255 NISP Bank OCBC NISP Tbk. --U8---1 860 860 845 845 -15 8,200 6,970,000 11 1,023.945 850 J 42,300 845 T/B 2,900 256 NOBU Bank Nationalnobu Tbk. --U8---1 935 0 0 935 0 0 0 0 249.333 935 J 700 860 B 600 257 OMRE Indonesia Prima Property Tbk --U6---2 560 0 0 560 0 0 0 0 26.817 600 J 100 560 B 3,000 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 348 350 328 350 2 14,200 4,927,400 12 692.452 366 J 1,400 350 T/B 800 259 PALM Provident Agro Tbk. --U1---2 238 248 228 230 -8 7,900 1,809,800 10 62.864 230 T/J 46,700 228 B 2,500 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 62 64 50 50 -12 105,645,300 5,295,763,400 1,251 50.000 51 J 35,800 50 T/B 4,048,900 261 PANS Panin Sekuritas Tbk. --U8---1 1,410 1,450 1,395 1,400 -10 93,500 131,159,000 50 1,018.182 1,415 J 6,200 1,400 T/B 6,900 262 PBID Panca Budi Idaman Tbk. --U3---1 1,010 1,025 1,000 1,010 0 1,300 1,306,000 5 118.824 1,000 J 10,300 995 B 27,700 263 PBRX Pan Brothers Tbk. --S4---1 650 620 620 620 -30 7,800 4,836,000 11 1,097.345 700 J 300 620 T/B 42,400 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 486 450 450 450 -36 18,300 8,235,000 5 37.500 468 J 2,000 450 T/B 19,200 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,995 2,290 1,990 2,290 295 1,025,100 2,040,079,000 7 1,526.667 1,995 J 31,900 1,960 B 500 266 PEHA Phapros Tbk. --U5---2 970 1,000 970 990 20 66,600 65,381,000 42 82.638 990 T/J 10,400 980 B 100 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,140 2,170 2,110 2,140 0 23,946,400 51,334,939,000 2,893 713.333 2,140 T/J 1,608,100 2,130 B 406,300 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 955 960 955 955 0 11,900 11,365,000 27 186.341 965 J 100 950 B 3,600 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,490 0 0 3,490 0 0 0 0 1,448.193 3,440 J 500 2,990 B 300 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,225 1,235 1,185 1,195 -30 2,881,400 3,467,152,500 401 1,989.677 1,200 J 88,300 1,195 T/B 50,800 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 293,900 14,695,000 12 50.000 50 T/J 4,855,500 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,150 1,145 1,110 1,130 -20 79,300 88,949,500 73 1,201.616 1,130 T/J 66,400 1,115 B 2,500 273 PNLF Panin Financial Tbk. --S8K--1 282 286 278 280 -2 15,002,100 4,218,356,800 697 302.637 282 J 1,230,300 280 T/B 2,081,000 274 POLA Pool Advista Finance Tbk. --U8---2 500 550 452 540 40 5,700 3,033,700 14 400.000 540 T/J 5,900 505 B 100 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,615 1,620 1,530 1,620 5 1,800 2,896,500 12 99.083 1,620 T/J 400 1,600 B 100 276 POLL Pollux Properti Indonesia Tbk. --U6---1 10,725 10,900 10,700 10,825 100 558,000 6,047,822,500 1,752 1,760.163 10,825 T/J 12,900 10,800 B 9,200 277 POLU Golden Flower Tbk. --U4---2 2,880 0 0 2,880 0 0 0 0 1,000.000 2,850 J 100 2,170 B 300 278 POOL Pool Advista Indonesia Tbk. --U9---2 635 725 630 640 5 99,219,400 69,591,502,000 1,447 406.218 645 J 53,300 640 T/B 8,900 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 500 500 500 0 100 50,000 1 93.458 0 J 0 500 T/B 19,900 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 501,700 25,085,000 18 33.333 50 T/J 149,376,100 0 B 0 281 POWR Cikarang Listrindo Tbk. --M7---2 1,015 1,020 1,010 1,015 0 1,152,800 1,170,297,000 116 67.667 1,015 T/J 300,800 1,010 B 107,100 282 PPRE PP Presisi Tbk. --U7---1 230 258 230 256 26 15,543,900 3,882,563,400 2,796 59.535 256 T/J 181,100 254 B 52,900 283 PPRO PP Properti Tbk. --S6K--1 67 75 67 74 7 456,141,900 32,201,934,300 7,882 160.000 74 T/J 10,844,100 73 B 7,793,000 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,770 3,710 3,710 3,710 -60 500 1,855,000 4 57.077 3,750 J 900 3,700 B 500 285 PRIM Royal Prima Tbk. --U9---2 290 290 288 288 -2 19,200 5,529,800 5 57.600 290 J 10,700 288 T/B 18,200 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 240 238 212 220 -20 124,489,000 28,400,301,200 7,887 713.753 220 T/J 880,000 218 B 957,600 287 PTBA Bukit Asam Tbk. --S2BXO1 2,550 2,620 2,530 2,590 40 25,638,800 66,158,506,000 3,880 2,252.174 2,590 T/J 373,100 2,580 B 279,600 288 PTPP PP (Persero) Tbk. --S6XXO1 1,575 1,695 1,555 1,675 100 58,166,900 95,563,035,000 7,737 314.850 1,675 T/J 595,000 1,670 B 66,800 289 PTRO Petrosea Tbk. --S2---1 1,600 1,650 1,605 1,615 15 149,800 242,296,500 129 1,292.000 1,630 J 39,200 1,615 T/B 3,900 290 PTSN Sat Nusapersada Tbk --U4---1 256 256 240 244 -12 767,500 190,197,800 151 126.207 246 J 73,300 244 T/B 26,900 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,420 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 565 600 565 585 20 54,940,100 32,076,149,500 3,001 2,255.291 590 J 1,270,600 585 T/B 3,661,600 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,130 1,160 1,110 1,150 20 103,000 117,708,500 70 104.545 1,160 J 200 1,150 T/B 11,600 294 RAJA Rukun Raharja Tbk. --S7---1 179 182 175 176 -3 539,200 95,124,700 135 604.562 176 T/J 20,400 175 B 49,800 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,070 1,075 1,065 1,070 0 2,380,600 2,548,298,500 632 668.750 1,075 J 90,400 1,070 T/B 94,100 296 RDTX Roda Vivatex Tbk --U6---1 5,600 5,600 5,600 5,600 0 1,200 6,720,000 5 295.018 5,600 T/J 500 5,200 B 100 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 68,600 3,430,000 12 27.451 50 T/J 552,970,400 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 630 630 625 630 0 1,006,600 634,157,500 90 386.503 630 T/J 8,100 625 B 2,200 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 348 342 338 340 -8 12,900 4,386,600 7 2,660.407 340 T/J 2,400 332 B 100 300 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 150,900 7,545,000 24 79.834 50 T/J 61,341,900 0 B 0 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,285 1,300 0 337,800 436,663,000 109 509.804 1,305 J 700 1,290 B 100 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 250 262 250 258 8 800 205,000 8 322.500 256 J 25,000 242 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 0 0 9,175 0 0 0 0 5,919.355 9,175 J 21,000 9,100 B 200 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,300 1,405 1,320 1,400 100 104,552,800 143,831,954,000 6,364 633.332 1,405 J 1,379,600 1,400 T/B 9,563,100 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 790 0 0 790 0 0 0 0 883.619 785 J 2,100 670 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,480 2,500 2,400 2,500 20 102,300 253,437,000 80 106.838 2,500 T/J 446,100 2,400 B 22,900 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,950 2,790 2,500 2,500 -450 61,100 156,099,000 84 116.177 2,500 T/J 200 2,420 B 100 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 775 775 765 775 0 722,800 556,581,000 80 553.571 775 T/J 72,000 765 B 25,400 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,265 1,265 1,240 1,260 -5 1,405,700 1,768,314,000 626 217.241 1,265 J 139,000 1,260 T/B 2,105,400 311 SILO Siloam International Hospitals Tbk. --M9---1 7,075 7,100 6,950 7,075 0 157,600 1,108,957,500 138 80.353 7,075 T/J 105,600 6,975 B 3,500 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 384 408 386 392 8 56,596,800 22,405,605,200 4,086 35.636 394 J 1,026,100 392 T/B 280,800 313 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,080 J 4,200 875 B 5,000 314 SKLT Sekar Laut Tbk. --U5---2 1,610 1,550 1,550 1,550 -60 300 465,000 2 129.768 0 J 0 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,790 3,790 3,790 3,790 0 500 1,895,000 2 1,252.230 3,860 J 300 3,780 B 200 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 448 460 436 438 -10 4,578,100 2,029,207,200 1,113 78.214 440 J 187,300 438 T/B 229,400 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,200 1,195 1,195 1,195 -5 200 239,000 2 1,443.237 1,200 J 100 1,195 T/B 2,600 318 SMDR Samudera Indonesia Tbk. --U7---1 240 242 238 242 2 126,400 30,304,000 37 971.185 242 T/J 1,000 240 B 90,100 319 SMRA Summarecon Agung Tbk. --S6K--1 995 1,080 1,000 1,060 65 45,401,300 47,405,863,000 4,984 1,741.702 1,060 T/J 1,074,500 1,055 B 276,500 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 200,200 10,010,000 2 12.227 50 T/J 33,166,200 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,365 1,410 1,330 1,365 0 4,301,500 5,891,165,500 2,711 3,645.931 1,370 J 32,600 1,365 T/B 500,300 322 SOCI Soechi Lines Tbk. --M7---1 173 178 171 173 0 7,004,600 1,214,973,100 483 31.455 173 T/J 201,000 172 B 88,200 323 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 4,800 B 100 324 SPTO Surya Pertiwi Tbk. XDS9---2 905 910 895 895 -10 2,152,900 1,958,269,000 222 77.155 900 J 1,000 895 T/B 171,600 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 246 250 226 226 -20 5,422,000 1,279,635,000 664 128.425 226 T/J 473,100 224 B 52,000 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 280 272 266 266 -14 18,400 4,964,200 14 283.882 296 J 5,000 270 B 100 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 258 268 258 264 6 20,581,100 5,394,547,600 1,435 110.000 266 J 1,067,200 264 T/B 594,300 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,680 3,680 3,650 3,650 -30 68,300 250,420,000 23 66.364 3,670 J 5,000 3,650 T/B 1,900 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 695 705 695 700 5 31,958,600 22,343,857,500 1,803 287.179 700 T/J 2,018,200 695 B 971,200 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 875 880 870 875 0 59,974,800 52,477,902,000 286 130.597 875 T/J 43,700 870 B 88,700 331 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 4,200 B 10,000 332 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 333 SUPR Solusi Tunas Pratama Tbk. --U7---2 2,110 0 0 2,110 0 0 0 0 64.804 2,600 J 1,000 0 B 0 334 SURE Super Energy Tbk. --U2---2 3,000 3,000 2,990 3,000 0 180,300 540,899,000 221 1,935.484 3,010 J 106,900 3,000 T/B 1,000 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 370 388 362 362 -8 13,892,500 5,278,279,200 957 3,307.446 364 J 1,000 360 B 8,100 336 TARA Sitara Propertindo Tbk. --U6---1 685 690 660 680 -5 47,456,100 32,400,485,000 861 641.509 680 T/J 3,591,000 675 B 100,000 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,095 1,125 1,095 1,110 15 56,370,600 62,355,858,500 3,625 274.074 1,115 J 134,400 1,110 T/B 599,200 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 875 915 880 915 40 3,849,800 3,493,938,500 520 208.357 915 T/J 264,100 905 B 23,300 339 TCID Mandom Indonesia Tbk. --U5---1 11,450 0 0 11,450 0 0 0 0 1,123.078 11,500 J 3,500 11,450 B 300 340 TCPI Transcoal Pacific Tbk. --U7---2 5,700 5,700 5,400 5,500 -200 10,646,600 59,321,430,000 12,164 3,985.507 5,500 T/J 21,700 5,475 B 3,800 341 TDPM Tridomain Performance Materials Tbk. --U3---1 252 264 234 258 6 6,091,400 1,578,053,200 402 113.158 258 T/J 56,300 256 B 100,200 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 300 308 298 302 2 18,973,500 5,722,225,600 1,057 97.419 304 J 896,300 302 T/B 213,900 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 670 0 0 670 0 0 0 0 151.831 660 J 6,600 515 B 500 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,840 0 0 4,840 0 0 0 0 3,977.319 5,925 J 100 4,500 B 1,000 345 TGRA Terregra Asia Energy Tbk. --U7---1 160 160 120 120 -40 11,137,600 1,521,935,800 1,594 60.000 123 J 29,600 120 T/B 36,900 346 TINS Timah Tbk. --S2K--1 775 820 780 815 40 25,895,200 20,848,328,000 2,898 416.460 820 J 1,590,400 815 T/B 153,500 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,650 11,950 11,300 11,300 -350 1,105,300 12,709,290,000 1,684 698.660 11,350 J 6,600 11,300 T/B 3,400 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 368 360 368 8 20,200 7,432,000 7 77.656 368 T/J 3,700 306 B 9,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 478 478 456 476 -2 27,745,700 12,779,465,400 420 766.123 476 T/J 167,600 464 B 17,600 350 TOTL Total Bangun Persada Tbk. --S6---1 418 420 410 412 -6 1,368,600 568,356,000 277 148.081 412 T/J 74,300 410 B 125,500 351 TOTO Surya Toto Indonesia Tbk. XDU3---2 294 300 298 298 4 2,200 658,400 6 966.685 298 T/J 16,200 290 B 5,500 352 TOWR Sarana Menara Nusantara Tbk. CDS7KB-1 745 755 730 735 -10 68,965,800 51,245,007,500 18,546 3,501.167 740 J 1,270,200 735 T/B 1,222,300 353 TRAM Trada Alam Minera Tbk. --U2---1 51 51 50 50 -1 393,028,800 20,020,512,500 895 41.324 51 J 5,735,300 50 T/B 32,170,100 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 135 132 132 -3 63,700 8,544,000 6 133.018 135 J 1,000 133 B 10,000 355 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 356 TRST Trias Sentosa Tbk. --U3---1 400 400 380 400 0 800 306,000 2 238.607 400 T/J 159,900 380 B 32,700 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,395 1,400 1,390 1,400 5 521,900 729,088,000 87 249.750 1,400 T/J 308,200 1,390 B 123,700 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,450 3,400 3,450 -10 10,900 37,105,000 5 89.610 3,350 J 300 2,800 B 100 359 TURI Tunas Ridean Tbk. XDU9---1 905 905 905 905 0 5,100 4,615,500 3 2,011.111 905 T/J 229,500 900 B 2,001,100 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,625 1,630 1,605 1,605 -20 141,100 227,938,000 153 3,111.913 1,610 J 36,600 1,605 T/B 18,500 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,850 3,920 3,800 3,800 -50 2,100 7,992,000 3 140.737 3,800 T/J 3,100 3,620 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,270 2,280 2,260 2,280 10 150,900 342,891,000 37 190.000 2,280 T/J 42,000 2,260 B 14,100 363 VIVA Visi Media Asia Tbk. --U9---1 68 72 68 71 3 29,973,300 2,077,447,900 618 23.667 71 T/J 137,100 70 B 356,800 364 VOKS Voksel Electric Tbk. --U4---1 288 288 280 286 -2 2,215,200 630,437,200 266 126.513 286 T/J 491,800 282 B 108,400 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 302 312 300 308 6 28,513,600 8,735,119,000 2,537 106.207 310 J 2,332,900 308 T/B 1,094,900 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,090 1,970 2,060 60 40,209,600 82,259,851,000 7,260 529.491 2,070 J 549,100 2,060 T/B 1,468,500 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 280 282 280 282 2 90,900 25,590,200 42 42.752 282 T/J 21,800 280 B 37,100 368 WOOD Integra Indocabinet Tbk. --S5K--1 650 660 650 660 10 7,065,000 4,642,858,500 433 253.846 660 T/J 73,700 655 B 163,200 369 WSBP Waskita Beton Precast Tbk. --S3K--1 322 328 316 324 2 24,272,500 7,837,446,000 1,656 66.122 324 T/J 3,787,500 322 B 2,331,000 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,420 1,500 1,405 1,470 50 91,618,300 134,140,157,000 9,398 396.761 1,470 T/J 1,183,000 1,465 B 579,500 371 WTON Wijaya Karya Beton Tbk. --S3K--1 466 472 458 458 -8 15,963,700 7,418,427,200 1,803 77.627 458 T/J 432,900 456 B 431,800 372 ZINC Kapuas Prima Coal Tbk. --U2---2 390 400 386 396 6 72,487,500 28,633,249,200 3,177 1,411.714 396 T/J 489,500 394 B 663,700 Total 4,683,424,500 2,760,651,347,600 389,904 4,986,384,200 172,043,800 Jakarta, 09 December 2019 Trading Division