List of Securities Quotation: IDX SMC Composite Date: Thursday, 12 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 13,325 13,475 13,125 13,250 -75 865,100 11,533,940,000 651 1,076.397 13,325 J 300 13,250 T/B 24,400 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 1,000 1,305 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,630 1,635 1,575 1,590 -40 39,317,600 62,587,343,000 5,472 1,939.024 1,595 J 43,800 1,590 T/B 575,600 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,230 1,255 1,225 1,225 -5 4,182,400 5,179,465,500 1,049 962.044 1,230 J 36,100 1,225 T/B 477,600 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,400 10,450 10,350 10,400 0 220,900 2,291,867,500 53 447.312 10,400 T/J 3,000 10,350 B 100 7 ADMG Polychem Indonesia Tbk --U3---1 187 190 184 184 -3 4,408,700 817,198,800 101 16.424 187 J 5,000 184 T/B 189,800 8 ADRO Adaro Energy Tbk. --S2BXO1 1,490 1,505 1,465 1,475 -15 68,887,300 102,419,165,000 4,106 134.091 1,480 J 15,100 1,475 T/B 2,618,900 9 AGII Aneka Gas Industri Tbk. --S3---1 590 605 575 575 -15 511,200 305,898,500 101 52.273 595 J 1,000 575 T/B 200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 169 174 169 170 1 1,201,700 205,168,800 230 277.741 171 J 34,600 170 T/B 131,300 11 AGRS Bank IBK Indonesia Tbk. --U8---2 141 145 139 144 3 67,100 9,660,600 11 130.909 144 T/J 500 141 B 1,100 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,750 3,780 3,700 3,770 20 7,391,300 27,799,594,000 1,217 3,004.678 3,770 T/J 3,000 3,760 B 100 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 0 0 302 0 0 0 0 287.619 302 J 5,700 232 B 400 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,380 3,370 3,370 3,370 -10 96,900 326,553,000 20 137.551 3,420 J 100 3,360 B 10,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 845 855 850 855 10 424,100 361,361,000 110 2,181.735 860 J 71,500 850 B 100 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 288,400 14,420,000 52 125.000 50 T/J 61,255,800 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 880 890 870 880 0 13,100 11,519,500 13 73.333 880 T/J 24,300 870 B 600 18 ANTM Aneka Tambang Tbk. --S2XXO1 825 855 835 835 10 102,156,900 86,213,317,000 7,675 550.537 835 T/J 1,184,000 830 B 3,619,200 19 APEX Apexindo Pratama Duta Tbk. --U2---2 350 0 0 350 0 0 0 0 22.407 346 J 2,800 274 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 670 680 655 670 0 13,416,400 8,974,438,500 2,845 712.645 675 J 53,500 665 B 200,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 183 185 179 179 -4 15,875,900 2,869,111,500 1,132 49.041 180 J 366,400 179 T/B 1,616,600 22 ARII Atlas Resources Tbk. --U2---2 640 0 0 640 0 0 0 0 42.667 640 J 46,800 510 B 1,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,180 2,230 2,150 2,180 0 456,700 999,230,000 670 923.729 2,180 T/J 104,200 2,170 B 500 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---1 446 450 440 448 2 4,157,000 1,861,712,600 182 3,044.926 450 J 197,700 448 T/B 514,100 26 ASGR Astra Graphia Tbk. --U9---1 960 955 940 950 -10 163,900 155,301,000 24 196.965 955 J 88,100 950 T/B 3,600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,020 1,020 1,015 1,020 0 21,500 21,927,500 10 1,888.889 1,025 J 7,900 1,015 B 8,300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 244 248 242 246 2 2,467,200 603,864,600 566 234.286 246 T/J 1,286,100 242 B 566,800 29 ASSA Adi Sarana Armada Tbk. --S7---1 725 740 720 725 0 10,787,300 7,842,815,000 331 185.897 730 J 245,100 725 T/B 340,500 30 ATIC Anabatic Technologies Tbk. --U9---1 730 730 700 700 -30 200 143,000 2 100.000 730 J 1,900 700 T/B 300 31 AUTO Astra Otoparts Tbk. --M4---1 1,210 1,220 1,205 1,205 -5 119,600 144,885,000 140 1,089.807 1,210 J 43,800 1,205 T/B 31,100 32 BABP Bank MNC Internasional Tbk. XRU8---2 50 50 50 50 0 10,200 510,000 3 57.388 50 T/J 103,294,300 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 300 300 300 300 0 7,349,500 2,204,850,000 1,047 221.182 302 J 204,200 300 T/B 1,000 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,100 1,095 1,065 1,095 -5 200 216,000 2 1,368.750 1,120 J 1,100 1,065 B 100 35 BBKP Bank Bukopin Tbk. --S8---1 234 236 228 228 -6 2,048,600 472,196,800 412 67.638 230 J 136,200 228 T/B 118,800 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 2,390 J 19,000 1,825 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,100 2,150 2,100 2,110 10 10,341,800 21,939,106,000 3,774 275.217 2,120 J 13,000 2,110 T/B 1,476,500 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 288 282 282 0 300 85,200 2 287.111 288 J 79,600 282 T/B 9,800 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 155 159 151 154 -1 4,442,200 704,368,500 3,608 436.731 155 J 100 154 T/B 200 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 3,600 180,000 5 217.306 50 T/J 403,572,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 208 212 200 208 0 41,760,700 8,617,574,400 1,570 122.353 208 T/J 1,045,700 206 B 548,500 43 BFIN BFI Finance Indonesia Tbk. --S8---2 555 560 525 530 -25 25,055,500 13,392,478,000 2,646 2,715.999 530 T/J 1,023,700 525 B 94,200 44 BHIT MNC Investama Tbk. --S9K--1 66 67 65 65 -1 7,958,100 524,414,900 290 190.086 66 J 3,358,100 65 T/B 1,308,400 45 BINA Bank Ina Perdana Tbk. --U8---1 835 830 825 830 -5 569,200 471,436,000 36 468.937 830 T/J 30,900 825 B 134,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 151,300 7,565,000 6 35.714 50 T/J 42,923,800 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,240 2,470 2,240 2,470 230 9,275,300 22,200,473,000 1,742 38.000 2,470 T/J 627,300 2,460 B 8,500 48 BISI BISI International Tbk. --U1---1 1,055 1,065 1,055 1,065 10 193,500 205,355,500 22 532.500 1,065 T/J 69,100 1,055 B 5,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,460 1,470 1,410 1,430 -30 3,321,700 4,786,722,000 1,537 238.333 1,435 J 112,900 1,430 T/B 79,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 690 670 690 20 4,621,900 3,157,740,000 772 160.465 690 T/J 1,602,800 685 B 325,400 51 BKSL Sentul City Tbk. --S6K--1 76 82 76 78 2 252,271,600 20,008,163,500 5,295 5.390 79 J 7,179,400 78 T/B 63,900 52 BKSW Bank QNB Indonesia Tbk. --U8---2 145 172 145 172 27 4,300 647,200 4 394.676 168 J 2,000 140 B 200 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 340,268,400 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---2 328 328 328 328 0 100 32,800 1 102.500 328 T/J 12,000 292 B 200 56 BMTR Global Mediacom Tbk. --S9K--1 364 366 350 352 -12 23,827,100 8,443,886,000 1,642 286.505 352 T/J 1,568,100 350 B 520,500 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 4,800 240,000 6 0.172 50 T/J 50,888,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 950 955 940 940 -10 938,300 886,361,000 209 6.940 945 J 11,600 940 T/B 101,600 59 BNII Bank Maybank Indonesia Tbk. --M8---1 206 210 206 206 0 1,030,400 214,794,600 111 2.454 208 J 14,600 206 T/B 1,018,600 60 BNLI Bank Permata Tbk. --M8K--1 1,255 1,325 1,250 1,310 55 104,436,200 135,440,453,500 6,381 14.263 1,310 T/J 1,579,000 1,305 B 778,700 61 BOGA Bintang Oto Global Tbk. --U9---2 1,310 1,320 1,310 1,310 0 8,751,200 11,473,534,500 1,721 1,271.845 1,315 J 108,000 1,310 T/B 73,400 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 330 340 330 332 2 35,700 12,025,000 24 189.714 332 T/J 75,800 330 B 2,500 63 BOLT Garuda Metalindo Tbk. --U4---2 845 845 825 830 -15 111,200 92,588,000 129 150.909 830 T/J 7,700 825 B 400 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 181 184 172 174 -7 605,100 107,392,300 196 43.500 175 J 2,000 174 T/B 37,200 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 305,400 1,225 B 153,400 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 13,500 0 0 13,500 0 0 0 0 525.404 13,500 J 100 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 320 330 318 318 -2 4,883,100 1,569,951,000 936 62.353 318 T/J 898,200 316 B 186,700 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 52 50 51 1 92,058,900 4,703,898,400 826 8.031 52 J 18,491,700 51 T/B 17,537,600 70 BRNA Berlina Tbk. --U3---2 945 900 900 900 -45 20,000 18,000,000 2 675.270 885 J 100 875 B 15,000 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,275 1,285 1,255 1,265 -10 6,874,300 8,722,489,500 1,387 247.794 1,270 J 94,600 1,265 T/B 764,700 72 BSIM Bank Sinarmas Tbk. --U8---1 560 560 535 560 0 4,200 2,254,500 5 381.942 560 T/J 22,400 540 B 200 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,820 0 0 1,820 0 0 0 0 93.333 1,800 J 4,400 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 0 0 50 0 0 0 0 383.083 50 J 174,437,200 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 3,220 3,220 3,150 3,160 -60 243,900 777,533,000 56 611.737 3,160 T/J 17,600 3,150 B 4,300 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,140 4,300 4,070 4,080 -60 5,740,400 24,013,554,000 3,551 418.462 4,100 J 200 4,080 T/B 26,900 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,500 1,495 1,495 1,495 -5 100 149,500 1 253.390 1,495 T/J 2,400 1,450 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 175 178 175 176 1 13,272,900 2,360,378,000 74 17.211 176 T/J 4,800 175 B 386,700 81 BUMI Bumi Resources Tbk. --S2K--2 72 73 66 67 -5 438,899,800 30,453,885,500 4,269 3.889 68 J 6,934,300 67 T/B 11,399,800 82 BVIC Bank Victoria International Tbk. --U8---1 144 144 115 119 -25 1,234,600 150,276,500 127 112.526 120 J 9,539,500 118 B 5,000 83 BWPT Eagle High Plantations Tbk. --U1K--1 113 115 111 114 1 33,297,200 3,777,890,400 856 24.933 114 T/J 1,203,900 113 B 560,200 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 392 400 388 396 4 1,658,800 653,725,400 792 120.000 396 T/J 192,300 392 B 500 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 171 178 165 178 7 861,100 146,701,200 134 101.714 178 T/J 26,900 176 B 20,000 86 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 414 418 0 6,378,500 2,647,277,400 1,523 763.652 418 T/J 93,300 416 B 124,900 87 CASS Cardig Aero Services Tbk. --U7---2 635 635 630 635 0 200 126,500 2 158.750 635 T/J 16,300 570 B 500 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,540 1,555 1,530 1,550 10 4,900 7,552,500 15 320.248 1,550 T/J 4,100 1,545 B 300 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 81 86 81 82 1 10,715,200 894,214,500 193 524.800 82 T/J 69,600 81 B 1,174,200 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 270 270 268 268 -2 39,000 10,479,400 19 20.971 274 J 5,100 268 T/B 30,000 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 1,760 1,800 0 5,000 8,890,000 3 6,531.679 1,800 T/J 27,900 1,790 B 10,000 92 CITY Natura City Developments Tbk. --U6---1 122 125 110 117 -5 35,400 4,024,700 20 97.500 116 J 3,500 111 B 2,000 93 CLAY Citra Putra Realty Tbk. --U9---2 4,340 4,380 4,340 4,340 0 2,378,500 10,368,017,000 644 2,411.111 4,390 J 700 4,340 T/B 1,000 94 CLEO Sariguna Primatirta Tbk. --M5K--1 540 545 520 525 -15 17,935,300 9,559,685,000 1,462 2,282.609 530 J 296,400 525 T/B 33,300 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,620 1,620 1,620 1,620 0 500 810,000 1 155.015 1,800 J 1,000 1,750 B 15,000 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 0 900 45,000 4 38.462 50 T/J 95,879,200 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,000 100,000 2 45.455 50 T/J 187,553,100 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 446 446 446 446 0 205,600 91,697,600 23 225.065 446 T/J 600 430 B 5,000 100 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 1,040 1,050 1,020 1,050 10 19,656,200 20,382,028,000 2,356 235.089 1,050 T/J 160,100 1,045 B 32,000 102 DART Duta Anggada Realty Tbk. --U6---1 328 0 0 328 0 0 0 0 60.635 328 J 3,000 272 B 5,000 103 DEAL Dewata Freightinternational Tbk. --U7---2 226 232 183 199 -27 45,483,200 9,248,379,300 6,110 132.667 200 J 177,200 199 T/B 491,400 104 DEFI Danasupra Erapacific Tbk --U8---2 1,795 1,795 1,790 1,790 -5 5,100 9,136,500 6 3,592.790 1,800 J 3,500 1,785 B 1,900 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 121,141,500 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 402 404 388 400 -2 11,041,400 4,400,228,600 691 347.826 402 J 200,500 388 B 3,400 107 DILD Intiland Development Tbk. --U6---1 282 294 280 282 0 5,497,300 1,572,239,000 496 49.141 288 J 5,000 282 T/B 61,300 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,500 3,550 3,490 3,490 -10 294,500 1,037,884,000 68 118.305 3,510 J 10,000 3,490 T/B 14,700 109 DKFT Central Omega Resources Tbk. --S2---2 145 157 148 149 4 25,478,700 3,870,876,000 2,248 382.738 149 T/J 166,800 148 B 244,400 110 DLTA Delta Djakarta Tbk. --U5---1 6,675 6,675 6,600 6,600 -75 12,100 79,875,000 7 39,452.448 6,650 J 12,600 6,625 B 200 111 DMAS Puradelta Lestari Tbk. XDM6K--1 312 316 308 314 2 10,212,200 3,193,258,200 1,520 149.524 314 T/J 691,400 312 B 110,200 112 DNAR Bank Oke Indonesia Tbk. --U8---1 200 202 202 202 2 100 20,200 1 183.636 220 J 100 202 T/B 2,000 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,060 3,060 3,050 3,050 -10 5,200 15,861,000 4 2,679.222 3,060 J 7,800 2,860 B 200 114 DOID Delta Dunia Makmur Tbk. --S2K--1 296 300 280 282 -14 7,245,300 2,083,203,800 521 381.783 282 T/J 41,400 280 B 194,400 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 410 412 408 410 0 352,500 144,515,200 17 110.811 410 T/J 1,022,600 408 B 31,200 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,600 15,125 15,125 15,125 -475 200 3,025,000 2 1,008.333 15,150 J 100 12,550 B 200 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,210 1,160 1,200 0 1,659,900 1,968,553,000 314 237.624 1,200 T/J 65,000 1,170 B 18,400 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 200 3,760 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,300 2,220 2,300 110 6,400 14,446,000 9 846.611 2,280 J 1,200 2,200 B 200 120 ECII Electronic City Indonesia Tbk. --U9---2 1,040 0 0 1,040 0 0 0 0 25.679 1,095 J 32,100 880 B 10,000 121 ELSA Elnusa Tbk. --S2K--1 308 312 300 304 -4 13,163,000 4,007,179,800 1,044 76.000 304 T/J 1,364,100 302 B 358,800 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 3 10.308 50 T/J 853,488,400 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 6,400 0 0 6,400 0 0 0 0 888.889 5,975 J 1,000 5,300 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,045 1,055 1,010 1,035 -10 1,209,500 1,241,829,500 581 279.730 1,035 T/J 18,700 1,020 B 500 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,000 2,000 2,000 0 9,100 18,200,000 3 1,399.296 2,200 J 4,900 1,705 B 100 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,615 1,630 1,580 1,585 -30 17,534,700 28,118,614,500 3,612 158.500 1,585 T/J 35,500 1,580 B 251,200 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 280 288 280 284 4 8,929,000 2,531,366,000 1,019 528.756 284 T/J 225,900 282 B 20,600 128 EXCL XL Axiata Tbk. --S7BXO1 3,300 3,300 3,240 3,260 -40 9,334,700 30,423,316,000 2,282 165.447 3,260 T/J 4,003,600 3,250 B 25,000 129 FAST Fast Food Indonesia Tbk. --U9---2 2,590 2,510 2,490 2,500 -90 6,200 15,505,000 9 3,931.745 2,680 J 600 2,500 T/B 400 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,325 7,300 7,300 7,300 -25 29,700 216,810,000 13 1,672.931 7,350 J 1,200 7,250 B 200 131 FILM MD Pictures Tbk. --U9---1 174 212 164 195 21 126,508,600 24,894,085,400 11,503 92.857 195 T/J 20,100 194 B 127,000 132 FIRE Alfa Energi Investama Tbk. --U2---2 755 800 665 765 10 14,948,200 10,881,334,000 1,100 153.000 765 T/J 32,200 700 B 100 133 FISH FKS Multi Agro Tbk. --U9---2 3,870 3,860 3,860 3,860 -10 100 386,000 1 3,088.000 3,860 T/J 2,600 2,910 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 450 0 0 450 0 0 0 0 450.000 0 J 0 386 B 3,000 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100,500 5,025,000 43 22.727 50 T/J 6,475,600 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 128 130 125 126 -2 27,495,600 3,491,865,400 2,128 7.000 126 T/J 3,621,500 125 B 3,046,000 137 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--1 500 515 500 500 0 8,470,600 4,292,597,000 1,349 67.213 505 J 2,837,100 500 T/B 4,533,600 139 GJTL Gajah Tunggal Tbk. --S4K--1 595 600 590 590 -5 3,531,900 2,106,586,000 339 115.832 590 T/J 1,558,700 585 B 494,300 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 178 178 169 170 -8 2,553,700 436,376,000 296 42.500 171 J 200 170 T/B 16,600 141 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 1,520 1,525 1,515 1,515 -5 322,800 491,281,500 139 117.899 1,515 T/J 9,800 1,510 B 4,600 143 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---1 170 169 160 169 -1 600 96,900 2 67.600 169 T/J 99,900 156 B 500 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 685 725 725 725 40 300 217,500 1 138.095 695 J 100 690 B 200 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,650 3,680 3,640 3,680 30 67,100 245,042,000 31 99.459 3,660 J 193,600 3,630 B 6,200 147 HERO Hero Supermarket Tbk. --U9---1 895 875 695 875 -20 300 244,500 2 1,826.417 875 T/J 24,800 750 B 100 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,520 3,520 3,480 3,490 -30 49,900 174,445,000 21 1,068.389 3,500 J 7,000 3,480 B 1,400 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 480 486 480 486 6 17,000 8,192,000 4 747.692 486 T/J 10,000 470 B 3,700 150 HKMU HK Metals Utama Tbk. --U9---1 288 290 284 284 -4 176,700 50,461,200 32 123.478 286 J 2,000 284 T/B 10,100 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 905 910 880 890 -15 30,523,700 27,343,728,500 664 287.097 890 T/J 300 885 B 70,300 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 16,700 835,000 30 53.152 50 T/J 636,099,100 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,035 1,070 1,030 1,065 30 20,651,400 21,495,805,000 1,087 1,014.286 1,065 T/J 45,800 1,060 B 51,300 154 HRTA Hartadinata Abadi Tbk. --S5---1 175 184 172 177 2 1,682,400 294,647,800 318 59.000 181 J 31,100 177 T/B 72,400 155 HRUM Harum Energy Tbk. --M2K--1 1,310 1,315 1,300 1,310 0 713,500 934,442,000 144 25.192 1,315 J 9,000 1,310 T/B 119,200 156 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 7,000 350,000 6 95.973 50 T/J 69,756,800 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 100 102 85 91 -9 47,086,600 4,500,021,500 2,590 26.000 91 T/J 676,700 90 B 3,071,000 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,000 1,010 990 995 -5 325,800 324,745,500 134 133.579 1,000 J 500 995 T/B 68,300 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 278 292 272 274 -4 157,100 43,270,400 79 54.800 284 J 10,000 274 T/B 38,400 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,035 1,030 1,035 0 339,300 349,529,000 28 272.368 1,035 T/J 127,200 1,025 B 14,000 162 INAF Indofarma (Persero) Tbk. --U5---1 496 505 372 372 -124 6,119,000 2,511,631,500 1,239 148.800 372 T/J 822,600 0 B 0 163 INCO Vale Indonesia Tbk. --S2XXO1 3,260 3,400 3,330 3,360 100 17,337,900 58,358,981,000 3,402 1,371.429 3,360 T/J 410,100 3,350 B 36,800 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,790 2,800 2,750 2,780 -10 34,800 96,242,000 53 374.416 2,780 T/J 9,900 2,760 B 4,400 165 INDS Indospring Tbk. --M4---1 2,260 2,330 2,250 2,250 -10 6,200 14,282,000 7 210.937 2,320 J 400 2,250 T/B 47,000 166 INDY Indika Energy Tbk. --S2LKO1 1,165 1,180 1,155 1,155 -10 13,042,000 15,209,458,000 1,829 39.153 1,155 T/J 9,300 1,150 B 733,600 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,775 7,875 7,525 7,525 -250 3,441,300 26,260,655,000 2,721 387.753 7,575 J 5,500 7,525 T/B 37,100 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 63 64 63 63 0 34,700 2,213,300 10 0.360 63 T/J 10,000 62 B 465,800 169 INPP Indonesian Paradise Property Tbk. --U9---2 800 840 755 840 40 58,300 44,913,500 20 800.000 840 T/J 54,400 835 B 10,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 5,000 5,125 5,000 5,000 0 60,400 308,210,000 51 1,811.594 5,200 J 600 5,000 T/B 3,700 171 INTA Intraco Penta Tbk. --U9---2 452 0 0 452 0 0 0 0 318.622 450 J 2,500 400 B 15,000 172 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 655 695 655 665 10 8,010,800 5,435,462,000 794 40.549 665 T/J 114,000 660 B 152,400 173 IPCM Jasa Armada Indonesia Tbk. XDU7---2 192 202 193 193 1 69,000 13,373,400 40 50.789 193 T/J 4,700 192 B 80,000 174 IPTV MNC Vision Networks Tbk. --U9---1 510 520 505 505 -5 35,283,800 18,072,782,000 19,690 210.417 505 T/J 50,700 500 B 1,295,600 175 ISAT Indosat Tbk. --S7K--1 3,020 3,060 3,020 3,030 10 2,324,100 7,053,883,000 826 216.429 3,040 J 18,100 3,030 T/B 1,061,100 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,725 10,900 10,650 10,750 25 1,757,800 18,924,660,000 2,422 76.786 10,775 J 7,200 10,750 T/B 600 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 164,866,800 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 620 620 575 575 -45 1,600 987,500 5 326.167 620 J 300 585 B 1,400 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 0 0 496 0 0 0 0 410.538 494 J 20,000 376 B 400 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,605 1,615 1,555 1,560 -45 18,370,300 28,938,240,500 4,976 426.463 1,565 J 33,000 1,560 T/B 460,700 181 JRPT Jaya Real Property Tbk. --S6---1 590 595 575 580 -10 4,900,200 2,879,502,500 391 557.692 585 J 164,200 580 T/B 557,200 182 JSKY Sky Energy Indonesia Tbk. --U4---1 228 234 206 216 -12 22,811,100 4,907,505,200 2,778 108.000 218 J 250,100 216 T/B 168,400 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,050 5,150 5,025 5,075 25 4,744,300 24,166,277,500 2,589 299.268 5,100 J 11,800 5,075 T/B 961,200 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 0 0 895 0 0 0 0 192.755 1,095 J 400 900 B 400 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 930 930 920 920 -10 399,200 370,501,500 30 2,044.444 925 J 82,200 920 T/B 104,400 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,385 1,405 1,175 1,195 -190 3,741,400 4,763,941,000 1,526 1,195.000 1,195 T/J 55,700 1,190 B 9,500 187 KBLI KMI Wire & Cable Tbk. --S4K--1 550 555 540 540 -10 3,885,400 2,117,017,000 273 65.614 545 J 500 540 T/B 5,900 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 67 72 67 68 1 17,700 1,203,900 17 2.473 68 T/J 3,300 67 B 43,600 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 304 306 298 300 -4 6,815,600 2,053,457,000 5,354 10.408 300 T/J 51,700 298 B 499,600 190 KINO Kino Indonesia Tbk. --M5---1 3,500 3,510 3,330 3,350 -150 2,223,000 7,565,683,000 781 88.158 3,350 T/J 200,400 3,340 B 5,000 191 KMTR Kirana Megatara Tbk. --U3---2 320 322 306 322 2 31,000 9,708,400 31 70.306 318 J 7,500 310 B 5,100 192 KOTA DMS Propertindo Tbk. --U6---1 745 755 745 745 0 7,025,500 5,269,061,500 16 372.500 755 J 600,200 745 T/B 633,700 193 KPIG MNC Land Tbk. --S9---2 133 135 131 133 0 4,584,500 616,066,800 3,019 286.188 133 T/J 321,500 132 B 100,000 194 KRAH Grand Kartech Tbk. --U4---2 1,685 1,680 1,620 1,620 -65 623,500 1,040,485,500 354 589.091 1,660 J 4,100 1,620 T/B 900 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 280 282 278 280 0 2,248,900 629,770,600 280 34.810 280 T/J 169,600 278 B 153,300 196 KREN Kresna Graha Investama Tbk. --U9K--1 520 530 510 525 5 56,377,100 29,413,897,000 974 5,461.923 525 T/J 381,700 520 B 105,000 197 LAND Trimitra Propertindo Tbk. --U6---2 1,195 1,055 950 1,000 -195 236,900 236,383,500 82 256.410 1,000 T/J 79,800 950 B 31,100 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,050 6,100 5,775 6,100 50 49,800 302,235,000 11 100.826 6,050 J 38,300 5,775 B 100 199 LINK Link Net Tbk. --S9K--1 4,000 4,020 3,950 4,000 0 539,400 2,150,362,000 881 250.000 4,000 T/J 245,700 3,950 B 4,900 200 LPCK Lippo Cikarang Tbk --U6---1 1,010 1,035 1,005 1,005 -5 961,500 975,112,000 697 113.310 1,010 J 30,800 1,005 T/B 448,200 201 LPKR Lippo Karawaci Tbk. --U6K--1 240 242 236 240 0 50,143,300 12,074,039,800 1,215 77.500 240 T/J 10,993,200 238 B 593,300 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,660 3,730 3,620 3,710 50 3,585,600 13,261,338,000 1,925 84.068 3,710 T/J 30,900 3,700 B 42,100 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,420 1,430 1,410 1,425 5 8,384,700 11,909,164,500 725 367.742 1,425 T/J 1,858,700 1,420 B 5,900 204 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 1,050 1,065 1,030 1,035 -15 1,089,400 1,136,951,500 393 588.068 1,050 J 84,500 1,035 T/B 219,600 206 MAMI Mas Murni Indonesia Tbk --U9---1 79 0 0 79 0 0 0 0 10.799 0 J 0 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,970 5,000 4,900 4,900 -70 116,400 570,600,000 40 233.333 4,990 J 400 4,900 T/B 387,700 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,690 1,690 1,680 1,680 -10 1,800 3,025,000 3 100.000 1,690 J 600 1,680 T/B 900 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,065 1,075 1,040 1,050 -15 4,922,000 5,174,796,000 4,298 1,684.988 1,055 J 57,000 1,050 T/B 136,900 210 MARI Mahaka Radio Integra Tbk. --U9---2 188 189 182 189 1 140,100 26,219,100 26 252.000 189 T/J 32,900 185 B 600 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 440 440 434 438 -2 3,335,400 1,462,140,000 94 876.000 440 J 139,500 438 T/B 37,200 212 MASA Multistrada Arah Sarana Tbk. --U4---1 462 0 0 462 0 0 0 0 328.498 462 J 1,500 380 B 200 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 9,000 9,200 8,900 8,900 -100 600 5,410,000 4 4,046.613 8,900 T/J 100 8,700 B 300 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,940 1,975 1,950 1,965 25 3,600 7,068,000 11 151.154 1,965 T/J 3,800 1,940 B 200 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 494 500 490 490 -4 185,500 91,764,400 92 30.625 494 J 3,400 490 T/B 20,800 216 MCAS M Cash Integrasi Tbk. --S9---2 3,070 3,060 3,030 3,030 -40 534,600 1,631,724,000 77 218.773 3,040 J 19,900 3,020 B 7,100 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 130 140 129 130 0 418,700 54,376,000 53 116.600 130 T/J 102,900 129 B 521,200 218 MDIA Intermedia Capital Tbk. --M9---1 57 65 55 57 0 489,600 28,376,100 80 41.304 58 J 6,600 57 T/B 22,700 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,085 1,095 1,085 1,095 10 32,190,100 35,060,618,000 2,180 285.534 1,100 J 2,218,100 1,095 T/B 7,548,800 220 MDLN Modernland Realty Tbk. --S6---1 214 214 210 214 0 858,200 182,389,800 182 63.510 214 T/J 399,500 212 B 1,000 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 845 805 830 5 74,404,500 61,790,268,500 5,946 1,461.860 830 T/J 1,840,600 825 B 869,800 222 MEGA Bank Mega Tbk. --U8---1 5,900 5,750 5,750 5,750 -150 100 575,000 1 4,191.329 5,975 J 100 0 B 0 223 MERK Merck Tbk. --U5---2 2,940 2,960 2,890 2,960 20 2,900 8,477,000 17 7,804.466 2,950 J 500 2,900 B 1,600 224 META Nusantara Infrastructure Tbk. --U7---1 190 190 180 190 0 638,100 117,490,400 126 57.562 190 T/J 51,100 189 B 50,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,295 1,290 1,290 1,290 -5 20,000 25,800,000 1 1,323.077 1,290 T/J 10,000 1,200 B 5,000 226 MGRO Mahkota Group Tbk. --S1---1 845 875 845 870 25 4,992,400 4,298,560,000 275 386.667 870 T/J 2,400 865 B 22,500 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,220 J 100 1,005 B 2,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,670 2,680 2,650 2,670 0 12,053,400 32,110,608,000 1,150 157.199 2,670 T/J 335,300 2,650 B 72,600 229 MINA Sanurhasta Mitra Tbk. --U9---2 830 870 800 850 20 27,700 22,983,500 78 4,047.619 850 T/J 1,300 835 B 5,000 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,100 J 400 13,050 B 200 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,975 16,000 15,950 16,000 25 1,900 30,385,000 6 101,910.828 17,500 J 200 15,950 B 1,700 232 MLIA Mulia Industrindo Tbk --U3---2 895 905 880 885 -10 4,621,200 4,132,793,500 223 147.808 885 T/J 40,700 880 B 54,900 233 MLPL Multipolar Tbk. --S9---1 79 81 78 78 -1 2,941,500 232,267,200 168 8.947 80 J 1,286,000 78 T/B 61,200 234 MLPT Multipolar Technology Tbk. --U9---1 422 450 440 440 18 5,400 2,410,000 15 91.667 438 J 900 432 B 100 235 MMLP Mega Manunggal Property Tbk. --S6---2 282 290 264 264 -18 89,600 23,937,800 20 45.128 280 J 300 264 T/B 95,000 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,525 1,530 1,475 1,485 -40 21,457,300 32,160,877,000 16,639 165.000 1,485 T/J 520,500 1,480 B 564,000 237 MOLI Madusari Murni Indah Tbk. --U3---2 955 955 935 955 0 1,900 1,794,500 6 164.655 985 J 900 805 B 200 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 675 680 660 660 -15 477,700 318,367,500 179 44.000 670 J 24,900 660 T/B 196,100 239 MPPA Matahari Putra Prima Tbk. --U9---1 146 147 141 142 -4 1,171,300 167,746,200 169 59.701 142 T/J 2,000 141 B 195,300 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,780 2,780 2,090 2,090 -690 4,079,900 9,198,071,000 176 1,900.000 2,090 T/J 28,000 0 B 0 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,900 4,030 3,900 4,030 130 154,300 614,805,000 51 365.539 4,030 T/J 14,900 3,910 B 1,000 242 MSIN MNC Studios International Tbk. --M9---2 438 438 428 432 -6 51,900 22,372,800 41 86.400 432 T/J 28,400 428 B 27,400 243 MSKY MNC Sky Vision Tbk. --U9---1 1,450 0 0 1,450 0 0 0 0 95.395 1,400 J 23,700 1,395 B 300 244 MTDL Metrodata Electronics Tbk. --S9---1 1,940 1,950 1,910 1,940 0 5,631,500 10,915,398,500 1,292 3,492.475 1,940 T/J 196,500 1,935 B 300 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 370,158,400 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 460 0 0 460 0 0 0 0 193.398 460 J 50,800 450 B 111,200 247 MTPS Meta Epsi Tbk. --U7---2 1,035 0 0 1,035 0 0 0 0 323.438 955 J 200 910 B 100 248 MYOH Samindo Resources Tbk. --U2---1 1,265 1,265 1,250 1,265 0 22,800 28,827,500 23 150.671 1,265 T/J 4,900 1,260 B 3,900 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 46,100 2,305,000 10 34.099 50 T/J 756,409,700 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 645 645 635 645 0 561,200 359,902,000 23 626.214 650 J 104,600 640 B 100,000 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,065 1,065 1,060 1,065 0 8,686,300 9,243,218,000 1,420 1,033.981 1,065 T/J 11,000 1,060 B 104,000 252 NFCX NFC Indonesia Tbk. --S9---2 3,080 3,080 3,050 3,060 -20 693,400 2,127,662,000 79 165.405 3,060 T/J 6,500 3,040 B 7,400 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 328 352 302 302 -26 23,724,900 7,788,875,000 3,644 92.923 310 J 74,600 302 T/B 267,800 254 NIRO City Retail Developments Tbk. --U6---2 140 140 140 140 0 1,000,000 140,000,000 4 133.333 140 T/J 621,900 95 B 1,000,000 255 NISP Bank OCBC NISP Tbk. --U8---1 845 850 845 845 0 2,800 2,366,500 8 1,023.945 855 J 1,300 840 B 7,500 256 NOBU Bank Nationalnobu Tbk. --U8---1 935 0 0 935 0 0 0 0 249.333 935 J 2,800 875 B 500 257 OMRE Indonesia Prima Property Tbk --U6---2 860 1,075 1,040 1,040 180 200 211,500 2 49.803 990 J 3,100 985 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 346 346 340 346 0 1,300 443,200 3 684.539 340 J 22,500 304 B 20,600 259 PALM Provident Agro Tbk. --U1---2 230 230 204 204 -26 34,100 7,238,600 23 55.758 226 J 2,000 204 T/B 11,000 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 57 66 54 56 -1 17,938,800 1,078,056,000 1,550 56.000 57 J 158,800 56 T/B 9,848,800 261 PANS Panin Sekuritas Tbk. --U8---1 1,405 1,460 1,390 1,400 -5 71,600 100,184,000 35 1,018.182 1,400 T/J 4,100 1,395 B 100 262 PBID Panca Budi Idaman Tbk. --U3---1 985 1,015 985 1,000 15 4,200 4,210,000 8 117.647 1,000 T/J 36,700 990 B 700 263 PBRX Pan Brothers Tbk. --S4---1 600 605 580 580 -20 9,300 5,409,000 10 1,026.549 700 J 100 580 T/B 18,600 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 450 470 450 470 20 2,000 930,000 8 39.167 470 T/J 4,300 450 B 7,000 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,985 1,975 1,970 1,975 -10 2,132,100 4,200,237,500 4 1,316.667 1,980 J 100 1,510 B 800 266 PEHA Phapros Tbk. --U5---2 990 990 975 990 0 35,600 34,858,000 22 82.638 990 T/J 21,800 980 B 20,800 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,160 2,180 2,100 2,110 -50 32,180,100 68,620,631,000 3,581 703.333 2,120 J 529,700 2,110 T/B 1,657,400 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 955 955 950 950 -5 14,000 13,300,500 18 185.366 965 J 200 945 B 300 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 3,400 3,250 3,400 0 1,100 3,644,000 5 1,410.847 3,400 T/J 18,000 2,960 B 500 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,195 1,210 1,180 1,195 0 1,331,900 1,585,115,500 167 1,989.677 1,195 T/J 145,200 1,190 B 43,000 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 260,400 13,020,000 18 50.000 50 T/J 4,769,100 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,130 1,125 1,055 1,080 -50 526,700 568,559,500 206 1,148.447 1,080 T/J 20,300 1,075 B 4,100 273 PNLF Panin Financial Tbk. --S8K--1 274 276 272 276 2 5,667,900 1,553,022,400 397 298.314 276 T/J 2,250,700 274 B 2,373,800 274 POLA Pool Advista Finance Tbk. --U8---2 525 550 490 520 -5 1,700 855,000 8 385.185 500 J 700 482 B 100 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,580 1,660 1,530 1,600 20 29,700 47,567,500 26 97.859 1,600 T/J 9,900 1,530 B 200 276 POLL Pollux Properti Indonesia Tbk. --U6---1 10,925 11,000 10,900 10,925 0 910,700 9,954,110,000 2,007 1,776.423 10,925 T/J 4,800 10,900 B 10,700 277 POLU Golden Flower Tbk. --U4---2 2,790 2,870 2,770 2,870 80 40,400 115,914,000 5 996.528 2,860 J 2,400 2,110 B 500 278 POOL Pool Advista Indonesia Tbk. --U9---2 520 530 466 500 -20 68,886,200 33,492,895,400 766 317.358 500 T/J 24,300 476 B 3,000 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 0 0 505 0 0 0 0 94.393 0 J 0 500 B 20,000 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 179,100 8,955,000 20 33.333 50 T/J 151,591,200 0 B 0 281 POWR Cikarang Listrindo Tbk. CDM7---2 1,000 1,005 990 1,000 0 1,469,300 1,466,826,000 284 66.667 1,000 T/J 502,500 990 B 143,200 282 PPRE PP Presisi Tbk. --U7---1 246 250 236 242 -4 6,799,100 1,656,506,600 2,140 56.279 242 T/J 66,700 240 B 6,900 283 PPRO PP Properti Tbk. --S6K--1 71 74 70 71 0 176,101,800 12,658,913,000 3,774 153.514 72 J 6,442,100 71 T/B 1,964,500 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,650 3,640 3,610 3,630 -20 18,200 66,013,000 37 55.846 3,640 J 20,500 3,630 T/B 2,000 285 PRIM Royal Prima Tbk. --U9---2 274 272 268 272 -2 30,100 8,107,200 15 54.400 272 T/J 10,100 262 B 100 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 238 248 230 236 -2 102,579,800 24,829,421,400 5,042 765.662 236 T/J 132,200 234 B 395,100 287 PTBA Bukit Asam Tbk. --S2BXO1 2,520 2,550 2,450 2,470 -50 16,313,400 40,600,687,000 3,547 2,147.826 2,480 J 250,400 2,470 T/B 100,600 288 PTPP PP (Persero) Tbk. --S6XXO1 1,620 1,650 1,610 1,635 15 10,864,900 17,722,433,500 2,417 307.331 1,635 T/J 385,700 1,630 B 2,500 289 PTRO Petrosea Tbk. --S2---1 1,600 1,620 1,580 1,595 -5 255,400 406,229,500 153 1,276.000 1,600 J 9,800 1,595 T/B 4,900 290 PTSN Sat Nusapersada Tbk --U4---1 224 230 214 228 4 1,022,600 228,523,800 292 117.931 230 J 192,600 228 T/B 193,000 291 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 585 590 570 570 -15 36,155,600 20,739,151,000 2,682 2,197.463 575 J 248,900 570 T/B 4,891,100 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,160 1,190 1,155 1,175 15 8,200 9,567,500 25 106.818 1,175 T/J 1,100 1,170 B 800 294 RAJA Rukun Raharja Tbk. --S7---1 179 188 180 182 3 614,500 112,033,500 208 625.172 182 T/J 281,000 180 B 28,300 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,030 1,045 1,005 1,015 -15 8,175,900 8,336,234,000 2,937 634.375 1,020 J 2,000 1,015 T/B 118,300 296 RDTX Roda Vivatex Tbk --U6---1 5,200 5,300 5,200 5,200 0 16,800 87,380,000 10 273.945 5,800 J 100 5,150 B 3,400 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 14,700 735,000 4 27.451 50 T/J 486,376,600 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 650 655 650 655 5 802,100 522,588,500 66 401.840 655 T/J 54,300 650 B 1,200 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 330 330 324 324 -6 8,700 2,857,800 7 2,535.211 330 J 1,400 326 B 10,100 300 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 13,072,500 653,625,000 19 79.834 50 T/J 57,759,400 0 B 0 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,325 1,300 1,325 25 56,600 74,237,500 47 519.608 1,325 T/J 9,400 1,300 B 20,100 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 250 240 240 240 -10 2,100 504,000 2 300.000 250 J 11,500 238 B 23,300 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,150 9,150 9,150 9,150 0 200 1,830,000 2 5,903.226 9,175 J 20,900 9,150 T/B 139,900 305 SCMA Surya Citra Media Tbk. XDS9XXO1 1,435 1,450 1,375 1,400 -35 54,392,400 76,825,690,500 3,516 633.332 1,400 T/J 27,416,900 1,395 B 24,000 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 790 850 755 755 -35 1,800 1,368,500 3 844.472 755 T/J 3,200 705 B 200 307 SGRO Sampoerna Agro Tbk. --U1---1 2,380 2,380 2,380 2,380 0 200 476,000 2 101.709 2,480 J 5,200 2,380 T/B 9,700 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,680 2,540 2,300 2,500 -180 14,600 35,325,000 22 116.177 2,530 J 100 2,470 B 2,500 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 775 780 775 780 5 504,500 391,676,500 48 557.143 780 T/J 44,500 775 B 2,300 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,260 1,260 1,245 1,255 -5 937,300 1,172,812,500 507 216.379 1,260 J 106,800 1,255 T/B 779,700 311 SILO Siloam International Hospitals Tbk. --M9---1 7,000 7,000 6,875 6,975 -25 244,800 1,706,715,000 240 79.218 6,975 T/J 1,157,700 6,950 B 500 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 390 392 386 390 0 6,660,400 2,588,805,800 555 35.455 392 J 599,200 390 T/B 122,200 313 SIPD Sierad Produce Tbk. --U3---2 1,000 950 945 945 -55 2,700 2,564,000 5 1.050 945 T/J 4,800 885 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 3,780 3,780 3,770 3,770 -10 800 3,018,000 7 1,245.622 3,770 T/J 2,500 3,760 B 1,500 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 432 442 404 418 -14 14,548,000 6,208,324,800 2,001 74.643 418 T/J 418,500 416 B 291,200 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,190 1,195 1,190 1,195 5 2,200 2,619,000 6 1,443.237 1,200 J 700 1,195 T/B 100 318 SMDR Samudera Indonesia Tbk. --U7---1 250 252 250 252 2 18,600 4,652,600 16 1,011.317 252 T/J 21,200 250 B 11,800 319 SMRA Summarecon Agung Tbk. --S6K--1 1,030 1,060 1,010 1,015 -15 10,192,300 10,460,127,000 2,052 1,667.762 1,020 J 37,000 1,015 T/B 57,700 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 2,100 105,000 2 12.227 50 T/J 32,775,300 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,350 1,395 1,350 1,395 45 3,113,700 4,287,020,500 1,270 3,726.061 1,395 T/J 17,900 1,385 B 6,900 322 SOCI Soechi Lines Tbk. --M7---1 173 175 171 173 0 5,091,900 882,428,700 498 31.455 173 T/J 116,900 172 B 10,000 323 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---2 885 890 875 875 -10 2,848,000 2,519,938,000 220 75.431 885 J 538,600 875 T/B 126,200 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 248 268 238 240 -8 7,886,800 1,978,579,200 873 136.381 240 T/J 305,300 238 B 154,700 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 272 278 260 278 6 2,100 582,000 6 296.688 278 T/J 6,000 274 B 2,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 256 264 256 260 4 13,574,100 3,539,115,600 932 108.333 260 T/J 414,300 258 B 1,628,300 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,650 3,660 3,640 3,640 -10 43,300 157,939,000 21 66.182 3,660 J 5,000 3,630 B 100 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 695 700 685 700 5 21,128,100 14,676,896,500 1,861 287.179 700 T/J 880,500 690 B 535,000 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 885 900 870 880 -5 33,986,100 30,220,559,000 592 131.343 880 T/J 1,500 875 B 327,700 331 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 2,630 J 100 1,590 B 500 334 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 75,200 2,990 T/B 1,900 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 310 330 260 260 -50 1,880,800 547,943,600 822 2,375.514 266 J 9,700 260 T/B 23,900 336 TARA Sitara Propertindo Tbk. --U6---1 675 700 670 700 25 90,887,800 62,414,957,000 382 660.377 700 T/J 108,400 680 B 201,200 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,085 1,105 1,090 1,105 20 66,267,300 72,708,985,500 5,625 272.840 1,105 T/J 74,500 1,100 B 3,000 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 955 960 940 945 -10 2,476,200 2,359,266,500 214 215.188 950 J 58,700 945 T/B 43,300 339 TCID Mandom Indonesia Tbk. --U5---1 11,450 0 0 11,450 0 0 0 0 1,123.078 11,900 J 2,400 11,050 B 200 340 TCPI Transcoal Pacific Tbk. --U7---2 5,725 6,200 5,625 6,175 450 10,243,600 60,571,240,000 11,945 4,474.638 6,175 T/J 29,600 6,150 B 3,800 341 TDPM Tridomain Performance Materials Tbk. --U3---1 250 256 244 250 0 5,608,600 1,410,244,400 150 109.649 250 T/J 115,000 246 B 4,300 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 308 310 298 302 -6 25,349,100 7,698,848,200 1,365 97.419 302 T/J 761,000 300 B 828,800 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 630 680 620 620 -10 200 130,000 2 140.500 620 T/J 3,800 476 B 6,600 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,840 0 0 4,840 0 0 0 0 3,977.319 0 J 0 0 B 0 345 TGRA Terregra Asia Energy Tbk. --U7---1 120 131 108 108 -12 23,148,500 2,690,373,900 2,145 54.000 108 T/J 197,300 107 B 191,500 346 TINS Timah Tbk. --S2K--1 825 855 815 815 -10 30,692,200 25,565,079,500 2,525 416.460 820 J 182,200 815 T/B 465,500 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,500 11,500 11,175 11,250 -250 728,700 8,201,567,500 912 695.568 11,275 J 19,200 11,250 T/B 27,600 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 368 368 -2 10,300 3,791,000 3 77.656 370 J 361,500 322 B 2,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 460 462 444 446 -14 26,411,400 11,838,136,200 393 717.838 446 T/J 393,600 444 B 414,400 350 TOTL Total Bangun Persada Tbk. --S6---1 412 416 410 414 2 808,400 332,180,600 99 148.800 414 T/J 134,400 412 B 1,300 351 TOTO Surya Toto Indonesia Tbk. XDU3---2 296 300 284 294 -2 45,700 13,161,200 34 953.709 296 J 8,200 292 B 800 352 TOWR Sarana Menara Nusantara Tbk. CDS7KB-1 740 745 730 740 0 65,932,700 48,727,650,000 6,499 3,524.985 740 T/J 166,900 735 B 817,300 353 TRAM Trada Alam Minera Tbk. --U2---1 50 51 50 51 1 304,830,500 15,254,622,400 778 42.151 51 T/J 17,267,200 50 B 6,886,600 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 135 134 134 -1 500 67,400 2 135.033 135 J 99,600 134 T/B 19,900 355 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 7,600 2,890,000 2 238.607 400 T/J 89,900 384 B 100 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,370 1,370 1,360 1,360 -10 271,900 371,031,500 45 242.615 1,380 J 1,500 1,360 T/B 2,200 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,470 3,460 3,460 3,460 -10 1,000 3,460,000 1 89.870 3,450 J 1,500 2,700 B 100 359 TURI Tunas Ridean Tbk. XDU9---1 895 900 895 900 5 11,200 10,079,000 4 2,000.000 900 T/J 284,300 895 B 286,900 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,590 1,600 1,590 1,590 0 255,600 408,334,000 107 3,082.829 1,600 J 100 1,590 T/B 11,900 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 0 0 3,800 0 0 0 0 140.737 3,950 J 500 3,650 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,270 2,270 2,260 2,260 -10 126,800 287,785,000 15 188.333 2,270 J 28,500 2,260 T/B 9,800 363 VIVA Visi Media Asia Tbk. --U9---1 71 79 70 77 6 156,815,200 11,300,183,900 2,176 25.667 77 T/J 4,499,100 75 B 261,200 364 VOKS Voksel Electric Tbk. --U4---1 282 284 280 282 0 2,223,900 625,566,800 163 124.743 282 T/J 35,700 280 B 58,500 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 304 308 294 296 -8 16,562,300 4,946,817,000 1,039 102.069 298 J 180,900 296 T/B 235,200 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,985 2,040 1,990 2,010 25 10,196,700 20,489,177,000 2,055 516.639 2,010 T/J 124,900 2,000 B 150,500 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 282 282 278 280 -2 24,700 6,925,000 31 42.449 280 T/J 43,400 278 B 2,000 368 WOOD Integra Indocabinet Tbk. --S5K--1 655 660 650 655 0 8,305,900 5,444,457,500 341 251.923 655 T/J 110,000 650 B 112,400 369 WSBP Waskita Beton Precast Tbk. --S3K--1 320 334 316 332 12 52,660,200 17,101,522,600 2,411 67.755 332 T/J 4,580,000 330 B 235,200 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,415 1,460 1,415 1,425 10 24,701,400 35,458,943,000 3,177 384.615 1,430 J 122,700 1,425 T/B 415,100 371 WTON Wijaya Karya Beton Tbk. --S3K--1 440 448 432 434 -6 8,461,500 3,711,148,800 1,551 73.559 436 J 1,244,600 434 T/B 434,600 372 ZINC Kapuas Prima Coal Tbk. --U2---2 408 412 402 402 -6 58,147,000 23,663,306,600 1,890 1,433.104 402 T/J 1,011,800 400 B 394,900 Total 4,062,345,900 2,279,535,748,700 320,006 5,352,326,100 124,103,100 Jakarta, 12 December 2019 Trading Division