List of Securities Quotation: IDX SMC Composite Date: Wednesday, 11 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 13,500 13,500 13,275 13,325 -175 626,400 8,371,635,000 1,231 1,082.489 13,325 T/J 4,200 13,300 B 5,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 7,000 J 21,800 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,490 0 0 1,490 0 0 0 0 39.733 1,490 J 700 1,300 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,545 1,630 1,550 1,630 85 66,188,600 105,932,287,500 9,828 1,987.805 1,630 T/J 717,900 1,625 B 25,900 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,230 1,250 1,225 1,230 0 6,949,000 8,604,905,500 1,547 965.971 1,235 J 53,900 1,230 T/B 2,585,200 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,425 10,425 10,375 10,400 -25 7,900 82,085,000 27 447.312 10,400 T/J 4,200 10,375 B 1,400 7 ADMG Polychem Indonesia Tbk --U3---1 187 188 186 187 0 351,800 65,491,400 38 16.691 187 T/J 122,100 186 B 46,100 8 ADRO Adaro Energy Tbk. --S2BXO1 1,485 1,520 1,465 1,490 5 73,070,500 109,395,102,500 5,825 135.455 1,490 T/J 6,000 1,485 B 1,142,500 9 AGII Aneka Gas Industri Tbk. --S3---1 590 590 585 590 0 4,000 2,357,500 11 53.636 590 T/J 9,600 580 B 9,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 169 172 169 169 0 947,600 161,601,500 258 276.108 170 J 1,500 169 T/B 199,300 11 AGRS Bank IBK Indonesia Tbk. --U8---2 145 144 140 141 -4 31,000 4,361,700 18 128.182 143 J 10,000 141 T/B 22,600 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,720 3,790 3,720 3,750 30 12,359,100 46,430,852,000 1,730 2,988.738 3,760 J 26,500 3,750 T/B 253,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 302 230 302 0 200 53,200 2 287.619 302 T/J 5,600 246 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,380 3,390 3,370 3,380 0 55,600 187,571,000 17 137.959 3,450 J 96,900 3,370 B 1,500 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 850 870 840 845 -5 367,500 311,192,000 53 2,156.217 845 T/J 19,500 840 B 100,900 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 293,700 14,685,000 53 125.000 50 T/J 60,802,300 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 895 910 875 880 -15 363,700 326,707,500 71 73.333 880 T/J 69,000 875 B 500 18 ANTM Aneka Tambang Tbk. --S2XXO1 825 835 825 825 0 24,139,700 20,029,790,500 2,692 543.944 830 J 1,748,300 825 T/B 2,653,200 19 APEX Apexindo Pratama Duta Tbk. --U2---2 362 382 350 350 -12 900 321,200 5 22.407 344 J 6,300 276 B 400 20 APIC Pacific Strategic Financial Tbk. --U8---2 665 670 655 670 5 20,355,900 13,497,795,500 3,609 712.645 670 T/J 576,600 665 B 100,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 182 188 181 183 1 58,027,200 10,711,936,800 2,688 50.137 183 T/J 497,800 182 B 1,815,600 22 ARII Atlas Resources Tbk. --U2---2 640 0 0 640 0 0 0 0 42.667 640 J 31,800 520 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,180 2,250 2,180 2,180 0 433,300 957,021,000 489 923.729 2,180 T/J 105,900 2,010 B 200 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---1 450 454 410 446 -4 3,784,200 1,671,753,800 272 3,031.333 446 T/J 266,800 444 B 1,000 26 ASGR Astra Graphia Tbk. --U9---1 965 965 955 960 -5 7,800 7,472,000 12 199.038 960 T/J 500 955 B 7,600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,025 1,025 1,020 1,020 -5 9,700 9,899,000 19 1,888.889 1,025 J 8,700 1,015 B 7,900 28 ASRI Alam Sutera Realty Tbk. --S6K--1 248 250 244 244 -4 2,728,700 671,110,200 431 232.381 246 J 235,000 244 T/B 474,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 720 740 720 725 5 7,039,500 5,155,765,500 382 185.897 730 J 188,800 725 T/B 134,600 30 ATIC Anabatic Technologies Tbk. --U9---1 710 730 710 730 20 1,500 1,093,000 5 104.286 800 J 2,800 710 B 100 31 AUTO Astra Otoparts Tbk. --M4---1 1,225 1,230 1,200 1,210 -15 210,000 255,011,000 233 1,094.329 1,220 J 5,800 1,210 T/B 49,600 32 BABP Bank MNC Internasional Tbk. XRU8---2 50 50 50 50 0 68,900 3,445,000 19 57.388 50 T/J 101,663,500 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 302 304 300 300 -2 8,708,400 2,620,146,000 1,051 221.182 302 J 51,700 300 T/B 5,100 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,120 1,135 1,000 1,100 -20 21,900 22,848,000 41 1,375.000 1,105 J 200 1,100 T/B 2,800 35 BBKP Bank Bukopin Tbk. --S8---1 230 236 230 234 4 1,820,300 423,397,600 387 69.418 234 T/J 181,000 232 B 50,000 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 2,140 2,170 2,090 2,100 -40 20,403,800 43,312,086,000 3,051 273.913 2,110 J 96,500 2,100 T/B 174,800 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 282 282 282 0 10,000 2,820,000 3 287.111 282 T/J 43,900 278 B 100 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 151 160 147 155 4 475,400 72,743,300 185 439.567 155 T/J 16,600 154 B 50,000 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,700 85,000 6 217.306 50 T/J 421,101,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 212 216 202 208 -4 36,426,800 7,559,953,600 2,457 122.353 208 T/J 624,200 206 B 983,800 43 BFIN BFI Finance Indonesia Tbk. --S8---2 555 565 550 555 0 949,400 527,647,500 183 2,844.112 560 J 57,100 550 B 71,300 44 BHIT MNC Investama Tbk. --S9K--1 65 66 65 66 1 8,186,400 537,205,000 653 193.011 67 J 5,093,000 66 T/B 2,248,300 45 BINA Bank Ina Perdana Tbk. --U8---1 830 840 830 835 5 442,700 369,919,000 25 471.762 835 T/J 174,900 830 B 41,400 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,900 95,000 7 35.714 50 T/J 40,845,500 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,140 2,280 2,110 2,240 100 8,460,900 18,915,973,000 1,313 34.462 2,260 J 25,100 2,240 T/B 26,300 48 BISI BISI International Tbk. --U1---1 1,070 1,070 1,055 1,055 -15 112,400 118,962,000 28 527.500 1,060 J 140,100 1,055 T/B 61,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,470 1,500 1,460 1,460 -10 2,234,600 3,268,393,000 917 243.333 1,460 T/J 73,400 1,455 B 216,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 680 670 670 -5 1,321,300 890,397,000 672 155.814 675 J 52,600 670 T/B 1,725,700 51 BKSL Sentul City Tbk. --S6K--1 75 77 74 76 1 104,505,000 7,921,219,700 1,987 5.252 77 J 10,233,700 76 T/B 10,578,900 52 BKSW Bank QNB Indonesia Tbk. --U8---2 157 151 144 145 -12 3,900 566,900 7 332.721 146 J 900 141 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 343,812,300 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---2 336 330 290 328 -8 1,000 310,600 8 102.500 328 T/J 1,900 292 B 100 56 BMTR Global Mediacom Tbk. --S9K--1 360 372 358 364 4 41,137,300 15,007,283,400 1,678 296.272 366 J 1,003,900 364 T/B 5,047,500 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 20,600 1,030,000 7 0.172 50 T/J 54,854,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 950 960 940 950 0 1,190,500 1,128,404,500 223 7.014 955 J 193,300 950 T/B 40,700 59 BNII Bank Maybank Indonesia Tbk. --M8---1 206 208 206 206 0 969,900 199,994,000 77 2.454 208 J 68,200 206 T/B 11,700 60 BNLI Bank Permata Tbk. --M8K--1 1,270 1,295 1,255 1,255 -15 44,017,600 56,048,842,000 2,359 13.664 1,255 T/J 7,782,200 1,250 B 1,355,700 61 BOGA Bintang Oto Global Tbk. --U9---2 1,305 1,315 1,305 1,310 5 7,952,900 10,409,489,500 1,630 1,271.845 1,310 T/J 5,600 1,305 B 165,500 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 340 340 330 330 -10 25,200 8,452,600 36 188.571 340 J 26,000 330 T/B 1,400 63 BOLT Garuda Metalindo Tbk. --U4---2 845 845 840 845 0 102,000 86,187,000 137 153.636 845 T/J 4,200 825 B 10,300 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 187 192 179 181 -6 846,200 154,061,000 200 45.250 181 T/J 16,500 180 B 2,000 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,500 1,225 B 163,800 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 10,000 10,000 0 1,000 10,000,000 1 2,000.000 0 J 0 0 B 0 67 BRAM Indo Kordsa Tbk. XDU4---1 13,500 0 0 13,500 0 0 0 0 525.404 13,500 J 100 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 328 332 320 320 -8 6,032,600 1,946,860,000 776 62.745 320 T/J 1,632,500 318 B 67,400 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 28,697,200 1,436,924,900 286 7.874 51 J 33,763,400 50 T/B 25,848,900 70 BRNA Berlina Tbk. --U3---2 945 0 0 945 0 0 0 0 709.034 940 J 100 900 B 12,400 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,280 1,290 1,270 1,275 -5 9,836,800 12,579,252,000 1,370 249.753 1,280 J 150,000 1,275 T/B 182,500 72 BSIM Bank Sinarmas Tbk. --U8---1 565 560 560 560 -5 2,300 1,288,000 3 381.942 560 T/J 24,300 550 B 400 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,820 1,820 1,800 1,820 0 500 904,000 4 93.333 1,820 T/J 14,600 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 0 300 15,000 2 383.083 50 T/J 166,520,600 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 3,240 3,230 3,200 3,220 -20 2,500 8,041,000 8 623.352 3,220 T/J 12,400 3,200 B 4,000 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,970 4,200 3,980 4,140 170 11,893,800 49,228,025,000 5,158 424.615 4,150 J 21,000 4,140 T/B 17,900 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,540 1,575 1,500 1,500 -40 4,600 7,002,500 10 254.237 1,490 J 2,200 1,430 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 179 179 175 175 -4 4,182,600 737,908,200 68 17.113 175 T/J 109,200 174 B 500,000 81 BUMI Bumi Resources Tbk. --S2K--2 68 73 67 72 4 435,115,900 30,474,033,900 4,625 4.179 72 T/J 21,307,700 71 B 10,144,600 82 BVIC Bank Victoria International Tbk. --U8---1 145 158 139 144 -1 627,600 92,422,200 68 136.166 144 T/J 9,900 139 B 8,200 83 BWPT Eagle High Plantations Tbk. --U1K--1 113 116 110 113 0 31,638,200 3,580,811,900 990 24.714 113 T/J 1,057,400 112 B 900 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 388 396 386 392 4 2,390,100 928,612,400 474 118.788 392 T/J 1,300 390 B 3,100 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 180 180 170 171 -9 222,600 38,299,300 96 97.714 171 T/J 50,300 170 B 20,500 86 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 416 418 0 13,692,900 5,696,509,200 2,365 763.652 418 T/J 158,600 416 B 279,600 87 CASS Cardig Aero Services Tbk. --U7---2 635 0 0 635 0 0 0 0 158.750 600 J 1,830,000 550 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,540 1,580 1,540 1,540 0 24,900 38,810,000 25 318.182 1,555 J 500 1,535 B 300 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 82 82 77 81 -1 4,972,800 397,510,000 117 518.400 82 J 400,100 81 T/B 307,900 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 268 276 268 270 2 156,400 42,283,000 25 21.128 270 T/J 100 268 B 22,200 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,795 1,800 1,800 1,800 5 200 360,000 2 6,531.679 1,800 T/J 29,000 1,750 B 2,000 92 CITY Natura City Developments Tbk. --U6---1 125 124 115 122 -3 15,100 1,745,100 14 101.667 123 J 7,800 122 T/B 400 93 CLAY Citra Putra Realty Tbk. --U9---2 4,320 4,400 4,320 4,340 20 2,528,000 11,038,413,000 637 2,411.111 4,380 J 4,800 4,340 T/B 400 94 CLEO Sariguna Primatirta Tbk. --M5K--1 496 540 496 540 44 18,468,900 9,625,714,600 2,207 2,347.826 540 T/J 121,200 535 B 482,900 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,770 1,805 1,620 1,620 -150 9,100 16,130,500 9 155.015 1,845 J 500 1,660 B 8,600 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 0 500 25,000 1 38.462 50 T/J 95,540,100 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 1 45.455 50 T/J 90,335,600 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 446 446 446 446 0 268,000 119,528,000 24 225.065 448 J 70,300 432 B 6,000 100 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 1,060 1,070 1,030 1,040 -20 12,874,600 13,481,666,500 2,209 232.850 1,045 J 12,700 1,040 T/B 210,000 102 DART Duta Anggada Realty Tbk. --U6---1 328 0 0 328 0 0 0 0 60.635 326 J 3,000 282 B 5,000 103 DEAL Dewata Freightinternational Tbk. --U7---2 202 248 184 226 24 89,290,300 20,374,395,300 10,397 150.667 228 J 416,800 226 T/B 2,368,700 104 DEFI Danasupra Erapacific Tbk --U8---2 1,800 1,800 1,795 1,795 -5 3,100 5,572,500 6 3,602.826 1,800 J 10,000 1,790 B 1,500 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 12,600 630,000 3 16.496 50 T/J 134,736,700 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 402 406 394 402 0 10,177,100 4,068,136,000 517 349.565 402 T/J 500 398 B 5,000 107 DILD Intiland Development Tbk. --U6---1 274 284 270 282 8 4,257,000 1,183,494,800 251 49.141 282 T/J 69,400 280 B 6,000 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,570 3,570 3,490 3,500 -70 210,100 739,582,000 82 118.644 3,550 J 100 3,500 T/B 58,300 109 DKFT Central Omega Resources Tbk. --S2---2 142 146 143 145 3 4,723,000 682,799,800 502 372.463 145 T/J 91,800 144 B 11,000 110 DLTA Delta Djakarta Tbk. --U5---1 6,700 6,700 6,600 6,675 -25 10,400 68,677,500 5 39,900.771 6,675 T/J 3,600 6,625 B 100 111 DMAS Puradelta Lestari Tbk. XDM6K--1 312 316 310 312 0 28,303,900 8,843,883,800 1,472 148.571 312 T/J 18,700 310 B 1,695,100 112 DNAR Bank Oke Indonesia Tbk. --U8---1 206 200 188 200 -6 200 38,800 2 181.818 210 J 100 200 T/B 5,500 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,060 3,060 3,060 3,060 0 2,500 7,650,000 1 2,688.007 3,060 T/J 13,000 2,900 B 200 114 DOID Delta Dunia Makmur Tbk. --S2K--1 296 304 288 296 0 10,771,800 3,222,315,200 858 400.736 298 J 51,100 296 T/B 221,400 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 410 412 410 410 0 2,190,500 898,785,800 29 110.811 414 J 184,300 408 B 78,100 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,225 15,700 15,475 15,600 375 300 4,677,500 3 1,040.000 15,600 T/J 5,300 14,000 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,210 1,215 1,195 1,200 -10 618,500 743,725,000 177 237.624 1,200 T/J 81,600 1,195 B 4,500 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,990 J 39,100 3,780 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,220 2,190 2,190 20 600 1,317,000 3 806.121 2,250 J 10,000 2,190 T/B 49,500 120 ECII Electronic City Indonesia Tbk. --U9---2 1,040 1,040 1,040 1,040 0 2,500 2,600,000 3 25.679 1,095 J 32,100 855 B 9,500 121 ELSA Elnusa Tbk. --S2K--1 298 312 298 308 10 29,506,300 9,078,109,800 1,843 77.000 308 T/J 1,039,000 306 B 482,200 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 12,700 635,000 16 10.308 50 T/J 790,351,500 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,600 6,400 5,600 6,400 800 500 3,120,000 3 888.889 6,000 J 8,800 5,600 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,080 1,115 975 1,045 -35 4,811,200 5,005,877,000 1,885 282.432 1,045 T/J 139,500 1,040 B 100 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,399.296 2,200 J 4,900 2,020 B 100 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,565 1,620 1,540 1,615 50 22,982,500 36,599,322,000 4,166 161.500 1,615 T/J 770,700 1,610 B 336,600 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 268 282 266 280 12 11,648,500 3,233,052,800 1,560 521.308 280 T/J 501,900 278 B 461,300 128 EXCL XL Axiata Tbk. --S7BXO1 3,300 3,320 3,270 3,300 0 6,693,500 22,000,271,000 2,751 167.477 3,300 T/J 4,181,800 3,280 B 40,300 129 FAST Fast Food Indonesia Tbk. --U9---2 2,600 2,590 2,590 2,590 -10 300 777,000 3 4,073.288 2,610 J 1,000 2,570 B 1,000 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,325 0 0 7,325 0 0 0 0 1,678.660 7,350 J 1,200 7,325 B 1,000 131 FILM MD Pictures Tbk. --U9---1 129 174 120 174 45 86,371,300 13,936,358,600 6,324 82.857 0 J 0 174 T/B 13,057,800 132 FIRE Alfa Energi Investama Tbk. --U2---2 815 810 750 755 -60 13,323,300 10,190,844,500 262 151.000 760 J 800 755 T/B 12,600 133 FISH FKS Multi Agro Tbk. --U9---2 3,890 3,870 3,850 3,870 -20 2,300 8,879,000 7 3,096.000 3,870 T/J 3,000 2,950 B 200 134 FMII Fortune Mate Indonesia Tbk --U6---2 450 0 0 450 0 0 0 0 450.000 550 J 400 386 B 3,000 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 376,300 18,815,000 32 22.727 50 T/J 6,581,500 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 127 130 126 128 1 38,502,800 4,917,216,200 2,940 7.111 128 T/J 1,577,200 127 B 1,694,400 137 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--1 515 525 500 500 -15 25,387,300 12,940,917,000 3,104 67.213 505 J 374,400 500 T/B 3,883,700 139 GJTL Gajah Tunggal Tbk. --S4K--1 600 605 595 595 -5 5,657,400 3,379,245,000 222 116.813 595 T/J 2,230,800 590 B 499,100 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 178 181 175 178 0 2,734,300 487,810,700 254 44.500 178 T/J 101,900 177 B 130,200 141 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 13,425 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,510 1,520 1,505 1,520 10 339,500 513,409,500 189 118.288 1,525 J 16,000 1,520 T/B 4,100 143 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---1 160 170 170 170 10 20,000 3,400,000 2 68.000 169 J 100,000 144 B 1,500 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 730 750 600 685 -45 1,800 1,198,000 11 130.476 680 J 5,400 675 B 200 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,670 3,690 3,650 3,650 -20 50,100 182,919,000 21 98.649 3,650 T/J 22,100 3,640 B 2,400 147 HERO Hero Supermarket Tbk. --U9---1 900 895 895 895 -5 100 89,500 1 1,868.164 895 T/J 8,300 800 B 2,500 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,520 3,560 3,500 3,520 0 17,800 62,621,000 23 1,077.573 3,520 T/J 2,000 3,510 B 1,300 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 460 480 460 480 20 9,900 4,665,000 4 738.462 480 T/J 6,300 470 B 1,000 150 HKMU HK Metals Utama Tbk. --U9---1 290 290 286 288 -2 4,610,400 1,320,999,800 59 125.217 290 J 319,200 286 B 1,300 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 915 915 895 905 -10 29,634,100 26,922,539,000 664 291.935 910 J 924,200 905 T/B 178,900 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 38,200 1,910,000 40 53.152 50 T/J 546,998,700 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,030 1,045 1,030 1,035 5 14,373,200 14,905,694,500 1,594 985.714 1,035 T/J 32,100 1,025 B 113,700 154 HRTA Hartadinata Abadi Tbk. --S5---1 180 188 174 175 -5 1,623,500 288,433,500 252 58.333 175 T/J 150,600 174 B 9,200 155 HRUM Harum Energy Tbk. --M2K--1 1,305 1,320 1,300 1,310 5 1,220,800 1,594,120,000 227 25.192 1,310 T/J 308,000 1,305 B 203,800 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 6,900 J 500 5,225 B 200 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 2,100 105,000 2 95.973 50 T/J 64,724,500 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 81 108 79 100 19 137,285,000 13,520,386,500 6,681 28.571 100 T/J 931,100 99 B 174,000 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 995 1,010 995 1,000 5 882,700 884,696,000 253 134.251 1,000 T/J 1,400 995 B 95,100 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 280 282 278 278 -2 51,600 14,412,600 44 55.600 280 J 6,900 278 T/B 5,300 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,045 1,035 1,035 -5 420,500 437,881,000 29 272.368 1,035 T/J 38,300 1,030 B 16,300 162 INAF Indofarma (Persero) Tbk. --U5---1 498 570 496 496 -2 3,623,800 1,849,315,700 1,040 198.400 498 J 104,200 496 T/B 59,500 163 INCO Vale Indonesia Tbk. --S2XXO1 3,200 3,290 3,220 3,260 60 11,629,300 37,896,960,000 2,169 1,330.612 3,260 T/J 173,600 3,250 B 243,600 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,740 2,790 2,750 2,790 50 400 1,108,000 3 375.763 2,800 J 50,600 2,760 B 1,100 165 INDS Indospring Tbk. --M4---1 2,210 2,320 2,080 2,260 50 529,300 1,215,903,000 34 211.875 2,300 J 1,400 2,260 T/B 300 166 INDY Indika Energy Tbk. --S2LKO1 1,195 1,210 1,160 1,165 -30 14,916,900 17,652,805,500 2,223 39.492 1,170 J 19,500 1,165 T/B 189,900 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,750 7,975 7,625 7,775 25 5,050,200 39,407,097,500 3,486 400.635 7,825 J 20,100 7,775 T/B 600,800 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 63 64 63 63 0 60,000 3,811,300 25 0.360 64 J 97,500 63 T/B 173,700 169 INPP Indonesian Paradise Property Tbk. --U9---2 755 810 755 800 45 3,400 2,640,500 11 761.905 820 J 3,600 815 B 5,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 5,175 5,500 5,000 5,000 -175 62,700 325,822,500 91 1,811.594 5,525 J 1,000 5,000 T/B 2,000 171 INTA Intraco Penta Tbk. --U9---2 452 0 0 452 0 0 0 0 318.622 448 J 2,500 348 B 3,000 172 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 650 655 630 655 5 584,100 374,045,000 260 39.939 660 J 921,300 655 T/B 28,700 173 IPCM Jasa Armada Indonesia Tbk. XDU7---2 195 194 191 192 -3 97,500 18,763,400 70 50.526 193 J 16,200 192 T/B 800 174 IPTV MNC Vision Networks Tbk. --U9---1 520 530 510 510 -10 35,662,700 18,742,229,000 21,871 212.500 515 J 708,800 505 B 1,058,800 175 ISAT Indosat Tbk. --S7K--1 3,040 3,090 3,010 3,020 -20 2,551,400 7,787,454,000 1,456 215.714 3,030 J 16,100 3,020 T/B 93,400 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,850 11,075 10,650 10,725 -125 3,370,400 36,703,560,000 3,618 76.607 10,750 J 12,000 10,725 T/B 1,344,700 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 148,923,100 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 590 620 575 620 30 42,200 25,527,500 19 351.693 620 T/J 900 590 B 15,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 0 0 496 0 0 0 0 410.538 494 J 20,000 492 B 500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,635 1,645 1,590 1,605 -30 13,438,800 21,663,033,500 3,282 438.764 1,610 J 142,600 1,605 T/B 118,100 181 JRPT Jaya Real Property Tbk. --S6---1 570 590 570 590 20 5,195,800 3,017,736,000 351 567.308 590 T/J 158,000 580 B 8,300 182 JSKY Sky Energy Indonesia Tbk. --U4---1 238 254 222 228 -10 58,027,300 13,876,645,200 7,176 114.000 230 J 212,100 228 T/B 2,000 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,025 5,075 5,000 5,050 25 2,462,900 12,416,237,500 1,287 297.794 5,050 T/J 43,000 5,025 B 9,800 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 0 0 895 0 0 0 0 192.755 1,095 J 400 760 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 910 930 910 930 20 603,900 552,222,500 49 2,066.667 930 T/J 127,300 925 B 111,100 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,470 1,520 1,350 1,385 -85 1,899,000 2,663,398,000 1,031 1,385.000 1,385 T/J 7,200 1,375 B 6,000 187 KBLI KMI Wire & Cable Tbk. --S4K--1 535 550 525 550 15 4,715,600 2,540,374,500 401 66.829 555 J 424,700 550 T/B 155,000 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 69 73 65 67 -2 160,400 10,833,900 51 2.436 72 J 3,200 67 T/B 56,900 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 304 306 296 304 0 10,344,200 3,112,182,800 3,095 10.547 304 T/J 490,400 302 B 936,100 190 KINO Kino Indonesia Tbk. CDM5---1 3,280 3,500 3,260 3,500 220 2,417,300 8,052,444,000 497 92.105 3,510 J 1,600 3,500 T/B 22,100 191 KMTR Kirana Megatara Tbk. --U3---2 314 322 310 320 6 1,900 598,200 5 69.869 318 J 7,300 310 B 2,800 192 KOTA DMS Propertindo Tbk. --U6---1 750 755 740 745 -5 4,226,800 3,156,948,500 24 372.500 745 T/J 4,900 740 B 591,600 193 KPIG MNC Land Tbk. --S9---2 136 136 129 133 -3 3,166,400 418,446,300 123 286.188 133 T/J 94,900 132 B 91,000 194 KRAH Grand Kartech Tbk. --U4---2 1,670 1,700 1,650 1,685 15 603,900 1,017,310,000 339 612.727 1,685 T/J 300 1,650 B 1,800 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 280 286 280 280 0 2,409,200 681,198,200 635 34.810 282 J 800 280 T/B 691,600 196 KREN Kresna Graha Investama Tbk. --U9K--1 510 540 510 520 10 57,276,400 30,067,199,500 1,166 5,409.904 520 T/J 25,000 515 B 445,900 197 LAND Trimitra Propertindo Tbk. --U6---2 1,200 1,195 1,195 1,195 -5 105,000 125,475,000 1 306.410 1,195 T/J 100,900 1,100 B 2,800 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,725 6,050 5,750 6,050 325 104,900 634,095,000 25 100.000 6,050 T/J 40,800 5,750 B 500 199 LINK Link Net Tbk. --S9K--1 4,040 4,100 3,950 4,000 -40 470,500 1,876,567,000 541 250.000 4,000 T/J 235,900 3,960 B 200 200 LPCK Lippo Cikarang Tbk --U6---1 1,030 1,045 1,010 1,010 -20 2,309,700 2,359,100,000 1,124 113.874 1,020 J 1,000 1,010 T/B 5,400 201 LPKR Lippo Karawaci Tbk. --U6K--1 242 248 238 240 -2 73,425,400 17,956,807,000 1,491 77.500 240 T/J 8,277,400 238 B 2,984,400 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,670 3,710 3,630 3,660 -10 2,199,200 8,070,294,000 1,166 82.935 3,660 T/J 184,400 3,650 B 29,000 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,430 1,450 1,420 1,420 -10 8,356,700 11,946,231,500 1,523 366.452 1,425 J 21,000 1,420 T/B 574,300 204 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 1,065 1,080 1,040 1,050 -15 1,810,300 1,910,110,000 497 596.591 1,055 J 6,000 1,050 T/B 1,900 206 MAMI Mas Murni Indonesia Tbk --U9---1 121 99 79 79 -42 38,596,900 3,050,207,100 1,541 10.799 79 T/J 723,695,500 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,810 5,000 4,830 4,970 160 118,100 587,752,000 34 236.667 4,970 T/J 104,500 4,820 B 10,400 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,690 0 0 1,690 0 0 0 0 100.595 1,750 J 10,000 1,690 B 200 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,050 1,080 1,050 1,065 15 6,466,400 6,883,197,500 1,814 1,709.059 1,065 T/J 3,000 1,060 B 12,400 210 MARI Mahaka Radio Integra Tbk. --U9---2 188 188 180 188 0 1,529,800 280,704,900 80 250.667 188 T/J 250,800 187 B 100,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 442 442 436 440 -2 1,415,300 623,796,000 93 880.000 440 T/J 3,200 436 B 121,100 212 MASA Multistrada Arah Sarana Tbk. --U4---1 450 482 410 462 12 4,100 1,886,400 19 328.498 460 J 1,900 442 B 100 213 MAYA Bank Mayapada Internasional Tbk. XRU8---1 9,200 9,300 9,000 9,000 -200 800 7,360,000 5 4,092.081 9,300 J 200 9,000 T/B 500 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,960 1,990 1,900 1,940 -20 12,000 23,186,500 31 149.231 1,950 J 1,800 1,910 B 2,600 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 488 498 486 494 6 363,200 177,805,400 88 30.875 498 J 38,400 494 T/B 39,300 216 MCAS M Cash Integrasi Tbk. --S9---2 3,070 3,070 3,050 3,070 0 694,200 2,126,806,000 85 221.661 3,070 T/J 51,400 3,050 B 9,300 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 132 134 129 130 -2 880,600 114,464,000 82 116.600 132 J 30,400 130 T/B 35,200 218 MDIA Intermedia Capital Tbk. --M9---1 56 57 55 57 1 36,743,100 2,057,728,200 26 41.304 57 T/J 121,800 55 B 39,400 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,075 1,105 1,075 1,085 10 62,974,100 68,647,524,000 5,161 282.926 1,090 J 383,200 1,085 T/B 9,900 220 MDLN Modernland Realty Tbk. --S6---1 210 214 208 214 4 1,010,400 214,213,800 157 63.510 214 T/J 218,000 210 B 410,800 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 745 830 750 825 80 177,014,100 141,659,461,000 10,928 1,453.053 825 T/J 1,101,100 820 B 618,100 222 MEGA Bank Mega Tbk. --U8---1 5,900 0 0 5,900 0 0 0 0 4,300.668 6,000 J 1,300 5,750 B 100 223 MERK Merck Tbk. --U5---2 2,930 2,950 2,900 2,940 10 9,000 26,368,000 7 7,751.734 2,950 J 1,400 2,910 B 200 224 META Nusantara Infrastructure Tbk. --U7---1 190 190 187 190 0 14,100 2,677,800 7 57.562 190 T/J 3,400 187 B 1,600 225 MFIN Mandala Multifinance Tbk. --U8---2 1,270 1,295 1,295 1,295 25 15,100 19,554,500 2 1,328.205 1,295 T/J 14,900 1,195 B 4,000 226 MGRO Mahkota Group Tbk. --S1---1 845 845 835 845 0 7,089,600 5,945,004,000 146 375.556 845 T/J 237,600 835 B 1,400 227 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 2,670 2,700 2,660 2,670 0 9,643,800 25,795,411,000 1,398 157.199 2,670 T/J 191,700 2,660 B 572,700 229 MINA Sanurhasta Mitra Tbk. --U9---2 900 890 830 830 -70 35,100 29,819,000 71 3,952.381 840 J 50,000 830 T/B 3,900 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,000 J 8,000 13,025 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,975 16,000 15,975 15,975 0 900 14,392,500 5 101,751.592 16,000 J 50,500 15,575 B 200 232 MLIA Mulia Industrindo Tbk --U3---2 890 900 885 895 5 5,630,800 5,033,772,000 236 149.478 900 J 170,000 895 T/B 200 233 MLPL Multipolar Tbk. --S9---1 79 81 78 79 0 2,696,400 213,998,300 122 9.061 80 J 953,800 79 T/B 487,300 234 MLPT Multipolar Technology Tbk. --U9---1 426 462 420 422 -4 54,000 23,316,400 19 87.917 450 J 50,000 422 T/B 100 235 MMLP Mega Manunggal Property Tbk. --S6---2 288 290 282 282 -6 15,985,200 4,541,605,200 1,036 48.205 282 T/J 200,000 278 B 20,000 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,465 1,530 1,460 1,525 60 41,461,100 62,112,866,500 56,841 169.444 1,530 J 392,400 1,525 T/B 15,900 237 MOLI Madusari Murni Indah Tbk. --U3---2 995 955 955 955 -40 3,000 2,865,000 2 164.655 955 T/J 1,900 775 B 500 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 670 685 670 675 5 207,500 140,043,000 109 45.000 680 J 34,300 675 T/B 300 239 MPPA Matahari Putra Prima Tbk. --U9---1 146 150 145 146 0 693,400 102,135,100 181 61.383 147 J 7,000 146 T/B 8,400 240 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 4,150 4,150 3,900 3,900 -250 161,200 653,778,000 64 353.747 4,090 J 2,500 3,830 B 500 242 MSIN MNC Studios International Tbk. --M9---2 442 444 428 438 -4 154,100 66,774,800 69 87.600 438 T/J 10,300 436 B 5,000 243 MSKY MNC Sky Vision Tbk. --U9---1 1,530 1,450 1,450 1,450 -80 200 290,000 1 95.395 1,435 J 700 0 B 0 244 MTDL Metrodata Electronics Tbk. --S9---1 1,845 1,940 1,835 1,940 95 8,192,500 15,700,209,500 1,134 3,492.475 1,940 T/J 558,000 1,935 B 38,400 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 430,208,400 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 450 460 450 460 10 257,700 117,584,200 10 193.398 464 J 400 454 B 9,100 247 MTPS Meta Epsi Tbk. --U7---2 1,035 1,035 1,035 1,035 0 400 414,000 1 323.438 1,030 J 10,600 980 B 100 248 MYOH Samindo Resources Tbk. --U2---1 1,270 1,265 1,260 1,265 -5 36,400 46,021,500 22 150.671 1,265 T/J 2,536,000 1,255 B 2,100 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 50,200 2,510,000 11 34.099 50 T/J 667,132,700 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 645 645 635 645 0 292,000 186,738,000 22 626.214 650 J 105,800 635 B 12,800 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,065 1,075 1,065 1,065 0 11,247,300 12,014,314,000 2,325 1,033.981 1,065 T/J 7,500 1,060 B 108,300 252 NFCX NFC Indonesia Tbk. --S9---2 3,090 3,080 3,060 3,080 -10 786,000 2,412,412,000 127 166.486 3,080 T/J 15,100 3,070 B 2,800 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 340 382 328 328 -12 22,856,300 8,048,290,400 3,551 100.923 330 J 35,900 328 T/B 131,700 254 NIRO City Retail Developments Tbk. --U6---2 140 140 140 140 0 1,000,000 140,000,000 5 133.333 140 T/J 302,000 125 B 500 255 NISP Bank OCBC NISP Tbk. --U8---1 845 855 845 845 0 6,900 5,834,000 6 1,023.945 855 J 1,500 845 T/B 1,800 256 NOBU Bank Nationalnobu Tbk. --U8---1 935 0 0 935 0 0 0 0 249.333 935 J 700 880 B 1,800 257 OMRE Indonesia Prima Property Tbk --U6---2 700 870 825 860 160 1,400 1,201,500 5 41.183 860 T/J 3,300 855 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 340 346 346 346 6 200 69,200 2 684.539 340 J 600 310 B 1,000 259 PALM Provident Agro Tbk. --U1---2 240 230 222 230 -10 13,200 3,035,200 7 62.864 230 T/J 39,400 222 B 200 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 50 63 50 57 7 39,519,500 2,209,563,600 2,213 57.000 58 J 5,100 57 T/B 241,800 261 PANS Panin Sekuritas Tbk. --U8---1 1,425 1,460 1,395 1,405 -20 72,100 101,198,500 49 1,021.818 1,405 T/J 4,200 1,400 B 8,100 262 PBID Panca Budi Idaman Tbk. --U3---1 995 990 975 985 -10 73,100 71,402,500 10 115.882 985 T/J 4,500 980 B 700 263 PBRX Pan Brothers Tbk. --S4---1 615 600 600 600 -15 11,800 7,080,000 10 1,061.947 615 J 600 600 T/B 8,200 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 450 450 450 450 0 9,000 4,050,000 3 37.500 498 J 100 450 T/B 18,500 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,965 2,000 1,960 1,985 20 1,578,400 3,101,560,500 9 1,323.333 1,985 T/J 1,700 1,670 B 200 266 PEHA Phapros Tbk. --U5---2 975 1,000 980 990 15 103,400 101,780,000 29 82.638 990 T/J 84,200 980 B 24,600 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,100 2,180 2,110 2,160 60 40,900,200 88,101,868,000 4,739 720.000 2,160 T/J 503,700 2,150 B 945,300 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 955 965 955 955 0 19,900 19,011,000 67 186.341 955 T/J 200 950 B 12,600 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,490 3,460 3,400 3,400 -90 1,700 5,817,000 4 1,410.847 3,400 T/J 1,200 3,100 B 100 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,185 1,210 1,185 1,195 10 1,342,800 1,601,888,500 196 1,989.677 1,195 T/J 330,700 1,185 B 210,400 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 53,600 2,680,000 17 50.000 50 T/J 5,949,100 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,120 1,130 1,110 1,130 10 35,500 39,757,000 24 1,201.616 1,130 T/J 77,700 1,115 B 100 273 PNLF Panin Financial Tbk. --S8K--1 276 282 272 274 -2 11,287,600 3,117,451,000 1,671 296.152 274 T/J 669,200 272 B 2,076,600 274 POLA Pool Advista Finance Tbk. --U8---2 545 540 500 525 -20 1,600 826,000 8 388.889 500 J 400 472 B 200 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,600 1,615 1,570 1,580 -20 22,400 35,845,500 26 96.636 1,600 J 2,400 1,570 B 100 276 POLL Pollux Properti Indonesia Tbk. --U6---1 10,850 11,050 10,850 10,925 75 536,300 5,846,167,500 1,716 1,776.423 11,025 J 400 10,925 T/B 122,100 277 POLU Golden Flower Tbk. --U4---2 2,790 2,790 2,790 2,790 0 100 279,000 1 968.750 2,780 J 200 2,420 B 100 278 POOL Pool Advista Indonesia Tbk. --U9---2 600 600 500 520 -80 111,556,100 59,248,031,000 1,073 330.052 520 T/J 400 515 B 15,300 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 505 505 505 5 1,800 909,000 2 94.393 0 J 0 500 B 20,000 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 87,700 4,385,000 20 33.333 50 T/J 152,644,400 0 B 0 281 POWR Cikarang Listrindo Tbk. CDM7---2 1,005 1,015 990 1,000 -5 2,359,500 2,358,897,000 440 66.667 1,005 J 146,500 1,000 T/B 46,500 282 PPRE PP Presisi Tbk. --U7---1 244 248 240 246 2 7,398,700 1,809,206,200 1,880 57.209 246 T/J 106,800 244 B 1,200 283 PPRO PP Properti Tbk. --S6K--1 72 73 70 71 -1 128,273,800 9,139,834,100 2,700 153.514 71 T/J 3,037,400 70 B 15,186,200 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,670 3,700 3,650 3,650 -20 109,400 399,580,000 137 56.154 3,670 J 500 3,640 B 100 285 PRIM Royal Prima Tbk. --U9---2 280 280 274 274 -6 4,800 1,328,800 6 54.800 274 T/J 8,500 256 B 2,500 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 216 240 210 238 22 126,481,300 29,023,034,800 4,248 772.151 238 T/J 1,129,400 236 B 182,100 287 PTBA Bukit Asam Tbk. --S2BXO1 2,550 2,580 2,520 2,520 -30 14,370,700 36,573,739,000 2,641 2,191.304 2,530 J 639,300 2,520 T/B 825,200 288 PTPP PP (Persero) Tbk. --S6XXO1 1,615 1,650 1,600 1,620 5 11,740,400 19,081,463,500 2,061 304.511 1,620 T/J 1,597,900 1,615 B 210,900 289 PTRO Petrosea Tbk. --S2---1 1,610 1,650 1,590 1,600 -10 449,600 721,850,000 136 1,280.000 1,610 J 33,300 1,600 T/B 8,200 290 PTSN Sat Nusapersada Tbk --U4---1 230 234 220 224 -6 1,781,200 399,407,800 409 115.862 224 T/J 3,400 222 B 11,000 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,420 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 595 595 580 585 -10 23,555,000 13,787,616,000 2,135 2,255.291 585 T/J 3,079,500 580 B 2,850,400 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,140 1,170 1,155 1,160 20 22,500 26,100,500 32 105.455 1,165 J 2,000 1,160 T/B 700 294 RAJA Rukun Raharja Tbk. --S7---1 176 193 176 179 3 1,082,500 197,771,500 268 614.867 183 J 24,500 179 T/B 81,800 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,065 1,070 1,025 1,030 -35 6,012,600 6,232,052,500 1,921 643.750 1,035 J 49,000 1,030 T/B 177,400 296 RDTX Roda Vivatex Tbk --U6---1 5,275 5,350 5,150 5,200 -75 10,500 54,810,000 31 273.945 5,200 T/J 4,000 5,150 B 5,400 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 5,500 275,000 5 27.451 50 T/J 469,595,400 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 640 650 635 650 10 1,070,500 690,126,500 118 398.773 650 T/J 6,700 645 B 300 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 334 348 328 330 -4 19,100 6,291,800 17 2,582.160 348 J 1,900 328 B 27,200 300 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 16,749,200 837,460,000 82 79.834 50 T/J 54,092,500 0 B 0 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,305 1,285 1,300 0 201,400 261,895,000 122 509.804 1,305 J 15,200 1,300 T/B 1,000,000 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 240 252 250 250 10 300 75,200 3 312.500 250 T/J 59,800 248 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 9,150 9,150 9,150 9,150 0 100 915,000 1 5,903.226 9,150 T/J 10,100 9,100 B 100 305 SCMA Surya Citra Media Tbk. XDS9XXO1 1,450 1,455 1,410 1,435 -15 58,588,100 83,947,057,000 3,825 649.166 1,440 J 385,100 1,435 T/B 402,300 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 790 0 0 790 0 0 0 0 883.619 790 J 2,700 680 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,470 2,460 2,380 2,380 -90 109,800 268,534,000 110 101.709 2,450 J 600 2,380 T/B 10,500 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,500 2,680 2,680 2,680 180 100 268,000 1 124.542 2,500 J 1,100 2,170 B 200 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 775 775 775 775 0 173,000 134,075,000 10 553.571 775 T/J 48,900 770 B 21,500 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,240 1,265 1,235 1,260 20 628,800 789,122,000 564 217.241 1,260 T/J 26,000 1,255 B 100 311 SILO Siloam International Hospitals Tbk. --M9---1 7,025 7,025 6,900 7,000 -25 2,348,500 16,489,882,500 207 79.502 7,000 T/J 253,700 6,975 B 4,400 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 392 396 390 390 -2 5,232,400 2,051,710,600 523 35.455 392 J 4,000 390 T/B 1,443,400 313 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 995 J 100 875 B 5,000 314 SKLT Sekar Laut Tbk. --U5---2 1,550 0 0 1,550 0 0 0 0 129.768 0 J 0 1,165 B 100 315 SMAR Smart Tbk. --U1---2 3,800 3,800 3,780 3,780 -20 3,000 11,390,000 7 1,248.926 3,800 J 16,900 3,780 T/B 1,100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 430 468 430 432 2 29,081,300 13,104,161,600 3,987 77.143 434 J 117,700 432 T/B 124,500 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,190 1,195 1,190 1,190 0 1,600 1,904,500 9 1,437.198 1,200 J 2,400 1,190 T/B 35,000 318 SMDR Samudera Indonesia Tbk. --U7---1 248 254 248 250 2 263,600 65,918,000 46 1,003.291 250 T/J 16,400 248 B 54,000 319 SMRA Summarecon Agung Tbk. --S6K--1 1,050 1,060 1,020 1,030 -20 7,902,400 8,182,854,000 1,885 1,692.409 1,030 T/J 38,400 1,025 B 280,200 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 400 20,000 3 12.227 50 T/J 33,711,200 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,340 1,360 1,325 1,350 10 3,644,100 4,894,135,500 1,222 3,605.866 1,355 J 36,000 1,345 B 1,200 322 SOCI Soechi Lines Tbk. --M7---1 172 176 170 173 1 6,965,400 1,201,426,200 674 31.455 173 T/J 156,900 172 B 123,000 323 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---2 895 900 885 885 -10 2,554,500 2,273,736,500 254 76.293 890 J 178,600 880 B 81,500 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 248 252 242 248 0 3,663,500 905,484,400 496 140.927 248 T/J 589,900 246 B 23,200 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 266 298 266 272 6 30,600 8,426,800 15 290.285 272 T/J 100 266 B 3,700 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 258 262 254 256 -2 6,798,700 1,752,515,400 1,250 106.667 258 J 489,800 256 T/B 130,400 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,670 3,670 3,650 3,650 -20 43,300 158,057,000 14 66.364 3,670 J 5,400 3,640 B 300 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 710 710 695 695 -15 22,874,600 16,152,563,000 1,485 285.128 700 J 15,300 695 T/B 336,200 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 880 890 875 885 5 50,433,000 44,382,154,500 459 132.090 885 T/J 69,500 880 B 2,000,000 331 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 1,610 B 100 334 SURE Super Energy Tbk. --U2---2 3,000 0 0 3,000 0 0 0 0 1,935.484 3,000 J 75,200 2,990 B 2,100 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 324 348 304 310 -14 16,066,800 5,462,642,800 1,223 2,832.344 314 J 300 310 T/B 5,000 336 TARA Sitara Propertindo Tbk. --U6---1 675 690 650 675 0 46,737,000 31,859,811,500 470 636.792 680 J 133,000 670 B 100,000 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,080 1,090 1,070 1,085 5 28,363,200 30,622,882,500 2,400 267.901 1,090 J 109,400 1,085 T/B 166,600 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 925 965 920 955 30 8,374,300 7,913,695,000 672 217.466 955 T/J 506,300 950 B 161,000 339 TCID Mandom Indonesia Tbk. --U5---1 11,450 0 0 11,450 0 0 0 0 1,123.078 12,000 J 20,000 11,050 B 200 340 TCPI Transcoal Pacific Tbk. --U7---2 5,725 5,825 5,675 5,725 0 8,074,500 46,361,520,000 8,509 4,148.551 5,725 T/J 15,000 5,700 B 15,000 341 TDPM Tridomain Performance Materials Tbk. --U3---1 254 258 248 250 -4 2,342,300 595,268,800 191 109.649 250 T/J 5,900 246 B 36,600 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 298 308 298 308 10 26,550,300 8,065,369,800 1,160 99.355 308 T/J 140,300 306 B 265,900 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 510 630 452 630 120 3,900 1,845,200 7 142.766 625 J 7,700 620 B 100 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,840 0 0 4,840 0 0 0 0 3,977.319 5,950 J 200 4,300 B 1,400 345 TGRA Terregra Asia Energy Tbk. --U7---1 120 135 117 120 0 25,095,500 3,130,098,800 2,949 60.000 122 J 2,000 120 T/B 1,130,700 346 TINS Timah Tbk. --S2K--1 820 845 820 825 5 23,711,100 19,737,484,500 2,160 421.570 830 J 541,300 825 T/B 1,245,300 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,375 11,500 10,975 11,500 125 1,025,700 11,577,462,500 1,261 711.025 11,500 T/J 134,200 11,400 B 1,500 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 370 370 370 2 10,000 3,700,000 5 78.079 370 T/J 362,000 350 B 1,500 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 460 460 448 460 0 29,352,800 13,281,730,200 442 740.371 460 T/J 320,800 458 B 100 350 TOTL Total Bangun Persada Tbk. --S6---1 412 416 410 412 0 1,507,100 620,434,600 220 148.081 414 J 21,200 412 T/B 2,900 351 TOTO Surya Toto Indonesia Tbk. XDU3---2 294 300 294 296 2 17,100 5,059,000 16 960.197 300 J 156,900 296 T/B 500 352 TOWR Sarana Menara Nusantara Tbk. CDS7KB-1 750 750 730 740 -10 59,938,600 44,463,033,000 15,570 3,524.985 740 T/J 13,467,400 735 B 498,600 353 TRAM Trada Alam Minera Tbk. --U2---1 50 51 50 50 0 353,771,300 17,990,639,600 1,026 41.324 51 J 16,660,400 50 T/B 7,007,000 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 135 135 135 0 300,000 40,500,000 4 136.041 135 T/J 1,000 134 B 20,000 355 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 0 0 400 0 0 0 0 238.607 400 J 97,500 380 B 32,700 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,370 1,380 1,365 1,370 0 679,300 930,568,500 56 244.398 1,370 T/J 40,100 1,365 B 89,200 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,470 3,470 3,470 10 1,000 3,470,000 2 90.130 3,470 T/J 6,000 3,000 B 100 359 TURI Tunas Ridean Tbk. XDU9---1 900 900 895 895 -5 565,100 508,565,000 17 1,988.889 900 J 170,400 895 T/B 300,300 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,600 1,610 1,590 1,590 -10 313,900 501,375,000 210 3,082.829 1,600 J 6,400 1,590 T/B 300 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 0 0 3,800 0 0 0 0 140.737 3,850 J 900 3,640 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,270 2,280 2,270 2,270 0 120,700 273,990,000 15 189.167 2,270 T/J 29,400 2,260 B 14,300 363 VIVA Visi Media Asia Tbk. --U9---1 71 71 69 71 0 31,204,100 2,186,462,800 358 23.667 71 T/J 199,300 70 B 209,300 364 VOKS Voksel Electric Tbk. --U4---1 280 284 280 282 2 2,063,100 582,064,200 258 124.743 282 T/J 115,800 280 B 115,000 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 306 308 302 304 -2 5,453,900 1,660,862,400 511 104.828 304 T/J 51,200 302 B 523,400 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,040 1,960 1,985 -15 13,676,400 27,371,779,500 2,780 510.213 1,985 T/J 72,800 1,980 B 123,500 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 282 284 280 282 0 21,100 5,948,400 21 42.752 282 T/J 43,800 280 B 5,000 368 WOOD Integra Indocabinet Tbk. --S5K--1 660 670 645 655 -5 5,643,500 3,716,115,000 316 251.923 655 T/J 619,700 650 B 67,100 369 WSBP Waskita Beton Precast Tbk. --S3K--1 318 328 316 320 2 23,286,600 7,485,830,600 1,369 65.306 320 T/J 1,317,700 318 B 799,600 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,420 1,455 1,400 1,415 -5 31,948,400 45,647,919,500 3,996 381.916 1,420 J 1,079,900 1,415 T/B 26,800 371 WTON Wijaya Karya Beton Tbk. --S3K--1 448 454 440 440 -8 11,329,400 5,061,161,200 1,605 74.576 444 J 60,500 440 T/B 449,800 372 ZINC Kapuas Prima Coal Tbk. --U2---2 410 416 406 408 -2 105,611,000 43,456,110,800 4,067 1,454.494 408 T/J 1,489,600 406 B 1,342,400 Total 4,145,347,300 2,410,427,948,100 374,384 5,784,790,600 154,431,900 Jakarta, 11 December 2019 Trading Division